1619770500000|2021-04-30 08:15:00|14324.5|14304.5|14328.3|14308.3|14339.5|14319.5|14324.5|14304.5|37
1619770510000|2021-04-30 08:15:10|14326|14306|14324.5|14304.5|14326|14306|14324.5|14304.5|11
1619770520000|2021-04-30 08:15:20|14317|14297|14319.3|14299.3|14319.3|14299.3|14314.5|14294.5|4
1619770530000|2021-04-30 08:15:30|14319.5|14299.5|14359.5|14339.5|14366.3|14339.5|14319.5|14299.5|5
1619770540000|2021-04-30 08:15:40|14359.3|14339.3|14362|14342|14362|14342|14357|14337|2
1619770550000|2021-04-30 08:15:50|14362.3|14342.3|14367|14347|14367|14347|14362.3|14342.3|6
1619770560000|2021-04-30 08:16:00|14364.5|14344.5|14369.5|14349.5|14369.5|14349.5|14364.5|14344.5|2
1619770570000|2021-04-30 08:16:10|14369.8|14349.8|14372|14352|14372|14352|14369.8|14349.8|4
1619770580000|2021-04-30 08:16:20|14374.5|14354.5|14374.5|14354.5|14374.5|14354.5|14374.5|14354.5|4
1619770600000|2021-04-30 08:16:40|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|5
1619770610000|2021-04-30 08:16:50|14365|14345|14360|14340|14365|14345|14360|14340|3
1619770620000|2021-04-30 08:17:00|14357.8|14337.8|14357.5|14337.5|14359.8|14339.8|14357.3|14337.3|3
1619770640000|2021-04-30 08:17:20|14359.8|14339.8|14359.8|14339.8|14359.8|14339.8|14359.8|14339.8|3
1619770660000|2021-04-30 08:17:40|14362|14342|14369|14349|14369|14349|14362|14342|1
1619770670000|2021-04-30 08:17:50|14366.8|14346.8|14366.8|14346.8|14369|14349|14366.8|14346.8|0
1619770680000|2021-04-30 08:18:00|14371.5|14351.5|14369.5|14349.5|14371.5|14351.5|14369.5|14349.5|11
1619770690000|2021-04-30 08:18:10|14371.8|14351.8|14372|14352|14372|14352|14371.8|14351.8|0
1619770700000|2021-04-30 08:18:20|14374.3|14354.3|14372|14352|14374.3|14354.3|14372|14352|1
1619770720000|2021-04-30 08:18:40|14369.8|14349.8|14372|14352|14372|14352|14369.8|14349.8|2
1619770730000|2021-04-30 08:18:50|14369.8|14349.8|14369.8|14349.8|14369.8|14349.8|14369.8|14349.8|0
1619770740000|2021-04-30 08:19:00|14372|14352|14372.3|14352.3|14372.3|14352.3|14372|14352|0
1619770750000|2021-04-30 08:19:10|14374.5|14354.5|14372.3|14352.3|14374.5|14354.5|14372.3|14352.3|0
1619770760000|2021-04-30 08:19:20|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|1
1619770770000|2021-04-30 08:19:30|14371.8|14351.8|14369.5|14349.5|14371.8|14351.8|14369.5|14349.5|5
1619770790000|2021-04-30 08:19:50|14369.8|14349.8|14369.8|14349.8|14369.8|14349.8|14369.8|14349.8|0
1619770810000|2021-04-30 08:20:10|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|3
1619770820000|2021-04-30 08:20:20|14367.3|14347.3|14369.8|14349.8|14369.8|14349.8|14367.3|14347.3|3
1619770850000|2021-04-30 08:20:50|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|14369.5|14349.5|0
1619770860000|2021-04-30 08:21:00|14371.8|14351.8|14372|14352|14372|14352|14371.8|14351.8|0
1619770870000|2021-04-30 08:21:10|14369.8|14349.8|14369.5|14349.5|14369.8|14349.8|14369.5|14349.5|0
1619770880000|2021-04-30 08:21:20|14372|14352|14369.5|14349.5|14372|14352|14369.5|14349.5|0
1619770920000|2021-04-30 08:22:00|||||||||1
1619770940000|2021-04-30 08:22:20|14374.3|14354.3|14376.8|14356.8|14376.8|14356.8|14374.3|14354.3|7
1619770950000|2021-04-30 08:22:30|14377|14357|14379.5|14359.5|14379.5|14359.5|14377|14357|0
1619770960000|2021-04-30 08:22:40|14377|14357|14377|14357|14377|14357|14377|14357|1
1619770980000|2021-04-30 08:23:00|14374.8|14354.8|14379.3|14359.3|14379.3|14359.3|14374.8|14354.8|29
1619771010000|2021-04-30 08:23:30|14384.3|14364.3|14386.5|14366.5|14386.5|14366.5|14384.3|14364.3|1
1619771020000|2021-04-30 08:23:40|14386.8|14366.8|14386.8|14366.8|14386.8|14366.8|14386.8|14366.8|2
1619771030000|2021-04-30 08:23:50|14389|14369|14389.5|14369.5|14389.5|14369.5|14387|14367|6
1619771040000|2021-04-30 08:24:00|14394|14374|14394.3|14374.3|14394.3|14374.3|14394|14374|1
1619771080000|2021-04-30 08:24:40|14402.3|14382.3|14412|14392|14412|14392|14402.3|14382.3|4
1619771090000|2021-04-30 08:24:50|14412.3|14392.3|14414.5|14394.5|14414.5|14394.5|14412.3|14392.3|11
1619771100000|2021-04-30 08:25:00|14429.5|14389.5|14427|14387|14429.5|14389.5|14427|14387|2
1619771110000|2021-04-30 08:25:10|14421.5|14401.5|14422.3|14402.3|14424.5|14404.5|14419|14399|6
1619771130000|2021-04-30 08:25:30|14419.8|14399.8|14419.8|14399.8|14419.8|14399.8|14419.8|14399.8|0
1619771140000|2021-04-30 08:25:40|14422.3|14402.3|14424.5|14404.5|14424.5|14404.5|14422.3|14402.3|5
1619771160000|2021-04-30 08:26:00|14424.8|14404.8|14424.8|14404.8|14424.8|14404.8|14424.8|14404.8|1
1619771200000|2021-04-30 08:26:40|14422.3|14402.3|14420|14400|14422.3|14402.3|14420|14400|3
1619771210000|2021-04-30 08:26:50|14417.5|14397.5|14417.5|14397.5|14417.5|14397.5|14417.5|14397.5|0
1619771220000|2021-04-30 08:27:00|14415.3|14395.3|14414.3|14394.3|14415.3|14395.3|14412|14392|4
1619771230000|2021-04-30 08:27:10|14414.5|14394.5|14412|14392|14414.5|14394.5|14412|14392|1
1619771240000|2021-04-30 08:27:20|14412.3|14392.3|14414.8|14394.8|14414.8|14394.8|14412.3|14392.3|4
1619771260000|2021-04-30 08:27:40|||||||||1
1619771270000|2021-04-30 08:27:50|14417|14397|14417|14397|14417|14397|14417|14397|4
1619771280000|2021-04-30 08:28:00|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|1
1619771290000|2021-04-30 08:28:10|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|0
1619771300000|2021-04-30 08:28:20|14417.3|14397.3|14414.5|14394.5|14417.3|14397.3|14414.5|14394.5|1
1619771320000|2021-04-30 08:28:40|14417|14397|14417|14397|14417|14397|14417|14397|4
1619771340000|2021-04-30 08:29:00|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|1
1619771370000|2021-04-30 08:29:30|14417.3|14397.3|14414.8|14394.8|14417.3|14397.3|14414.8|14394.8|3
1619771380000|2021-04-30 08:29:40|14414.5|14394.5|14412|14392|14414.5|14394.5|14409.5|14389.5|2
1619771400000|2021-04-30 08:30:00|14409.5|14389.5|14409.5|14389.5|14409.5|14389.5|14409.5|14389.5|0
1619771450000|2021-04-30 08:30:50|14412|14392|14412|14392|14412|14392|14412|14392|1
1619771470000|2021-04-30 08:31:10|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|0
1619771480000|2021-04-30 08:31:20|||||||||4
1619771530000|2021-04-30 08:32:10|14416.8|14396.8|14417.1|14397.1|14417.1|14397.1|14416.8|14396.8|6
1619771570000|2021-04-30 08:32:50|14419.6|14399.6|14414.6|14394.6|14419.6|14399.6|14414.6|14394.6|3
1619771590000|2021-04-30 08:33:10|14415.1|14395.1|14419.6|14399.6|14419.6|14399.6|14415.1|14395.1|3
1619771610000|2021-04-30 08:33:30|14417.1|14397.1|14417.1|14397.1|14417.1|14397.1|14417.1|14397.1|2
1619771620000|2021-04-30 08:33:40|14416.8|14396.8|14416.8|14396.8|14416.8|14396.8|14416.8|14396.8|0
1619771640000|2021-04-30 08:34:00|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|14419.3|14399.3|3
1619771650000|2021-04-30 08:34:10|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|0
1619771660000|2021-04-30 08:34:20|||||||||3
1619771690000|2021-04-30 08:34:50|14417.1|14397.1|14416.8|14396.8|14417.1|14397.1|14416.8|14396.8|1
1619771710000|2021-04-30 08:35:10|||||||||1
1619771720000|2021-04-30 08:35:20|14412.1|14392.1|14409.1|14389.1|14412.1|14392.1|14409.1|14389.1|22
1619771730000|2021-04-30 08:35:30|14402.3|14382.3|14402.3|14382.3|14402.3|14382.3|14402.3|14382.3|0
1619771740000|2021-04-30 08:35:40|14399.8|14379.8|14397.6|14377.6|14399.8|14379.8|14397.6|14377.6|4
1619771750000|2021-04-30 08:35:50|14395.1|14375.1|14397.3|14377.3|14397.3|14377.3|14395.1|14375.1|2
1619771780000|2021-04-30 08:36:20|||||||||1
1619771790000|2021-04-30 08:36:30|||||||||8
1619771810000|2021-04-30 08:36:50|||||||||1
1619771820000|2021-04-30 08:37:00|14402.3|14382.3|14404.6|14384.6|14404.6|14384.6|14402.3|14382.3|2
1619771830000|2021-04-30 08:37:10|14406.8|14386.8|14406.8|14386.8|14406.8|14386.8|14406.8|14386.8|1
1619771860000|2021-04-30 08:37:40|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|0
1619771870000|2021-04-30 08:37:50|||||||||1
1619771880000|2021-04-30 08:38:00|14407.3|14387.3|14407.1|14387.1|14407.3|14387.3|14407.1|14387.1|0
1619771890000|2021-04-30 08:38:10|14404.8|14384.8|14404.8|14384.8|14404.8|14384.8|14404.8|14384.8|4
1619771900000|2021-04-30 08:38:20|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|0
1619771910000|2021-04-30 08:38:30|14404.3|14384.3|14404.3|14384.3|14404.3|14384.3|14404.3|14384.3|1
1619771920000|2021-04-30 08:38:40|14401.8|14381.8|14401.8|14381.8|14401.8|14381.8|14401.8|14381.8|0
1619771930000|2021-04-30 08:38:50|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|0
1619771940000|2021-04-30 08:39:00|14399.8|14379.8|14399.8|14379.8|14399.8|14379.8|14399.8|14379.8|0
1619771970000|2021-04-30 08:39:30|14399.6|14379.6|14399.6|14379.6|14399.6|14379.6|14399.6|14379.6|0
1619771980000|2021-04-30 08:39:40|14399.8|14379.8|14399.8|14379.8|14399.8|14379.8|14399.8|14379.8|0
1619771990000|2021-04-30 08:39:50|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|14402.1|14382.1|1
1619772000000|2021-04-30 08:40:00|||||||||1
1619772020000|2021-04-30 08:40:20|14404.6|14384.6|14406.8|14386.8|14406.8|14386.8|14404.6|14384.6|1
1619772030000|2021-04-30 08:40:30|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|2
1619772060000|2021-04-30 08:41:00|14406.8|14386.8|14404.6|14384.6|14406.8|14386.8|14404.6|14384.6|1
1619772080000|2021-04-30 08:41:20|||||||||2
1619772130000|2021-04-30 08:42:10|14402.3|14382.3|14402.1|14382.1|14402.3|14382.3|14402.1|14382.1|1
1619772140000|2021-04-30 08:42:20|14399.8|14379.8|14397.1|14377.1|14399.8|14379.8|14397.1|14377.1|4
1619772160000|2021-04-30 08:42:40|||||||||1
1619772190000|2021-04-30 08:43:10|14396.8|14376.8|14396.8|14376.8|14396.8|14376.8|14396.8|14376.8|1
1619772200000|2021-04-30 08:43:20|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|0
1619772210000|2021-04-30 08:43:30|||||||||2
1619772240000|2021-04-30 08:44:00|14394.3|14374.3|14394.3|14374.3|14394.3|14374.3|14394.3|14374.3|1
1619772270000|2021-04-30 08:44:30|14394.1|14374.1|14389.6|14369.6|14394.1|14374.1|14389.6|14369.6|1
1619772350000|2021-04-30 08:45:50|14389.3|14369.3|14389.3|14369.3|14389.3|14369.3|14389.3|14369.3|5
1619772360000|2021-04-30 08:46:00|14387.1|14367.1|14387.1|14367.1|14387.1|14367.1|14387.1|14367.1|3
1619772380000|2021-04-30 08:46:20|14386.8|14366.8|14384.6|14364.6|14386.8|14366.8|14384.6|14364.6|5
1619772410000|2021-04-30 08:46:50|||||||||1
1619772420000|2021-04-30 08:47:00|14389.3|14369.3|14394.6|14374.6|14394.6|14374.6|14389.3|14369.3|6
1619772450000|2021-04-30 08:47:30|14396.8|14376.8|14399.6|14379.6|14399.6|14379.6|14396.8|14376.8|1
1619772470000|2021-04-30 08:47:50|||||||||1
1619772480000|2021-04-30 08:48:00|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|5
1619772500000|2021-04-30 08:48:20|||||||||1
1619772520000|2021-04-30 08:48:40|14394.8|14374.8|14394.6|14374.6|14394.8|14374.8|14394.6|14374.6|0
1619772540000|2021-04-30 08:49:00|14394.8|14374.8|14394.8|14374.8|14394.8|14374.8|14394.8|14374.8|1
1619772550000|2021-04-30 08:49:10|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|0
1619772560000|2021-04-30 08:49:20|14394.8|14374.8|14397.1|14377.1|14397.1|14377.1|14394.8|14374.8|1
1619772590000|2021-04-30 08:49:50|||||||||1
1619772600000|2021-04-30 08:50:00|14396.8|14376.8|14396.8|14376.8|14396.8|14376.8|14396.8|14376.8|1
1619772610000|2021-04-30 08:50:10|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|0
1619772630000|2021-04-30 08:50:30|||||||||3
1619772650000|2021-04-30 08:50:50|||||||||1
1619772660000|2021-04-30 08:51:00|14397.6|14377.6|14402.1|14382.1|14402.1|14382.1|14397.6|14377.6|26
1619772690000|2021-04-30 08:51:30|14402.6|14382.6|14402.6|14382.6|14402.6|14382.6|14402.6|14382.6|0
1619772710000|2021-04-30 08:51:50|||||||||1
1619772730000|2021-04-30 08:52:10|14407.3|14387.3|14407.3|14387.3|14407.3|14387.3|14407.3|14387.3|5
1619772740000|2021-04-30 08:52:20|14409.6|14389.6|14409.6|14389.6|14409.6|14389.6|14409.6|14389.6|6
1619772760000|2021-04-30 08:52:40|14404.9|14384.9|14404.6|14384.6|14404.9|14384.9|14404.6|14384.6|0
1619772780000|2021-04-30 08:53:00|14406.8|14386.8|14404.6|14384.6|14407.1|14387.1|14404.6|14384.6|1
1619772790000|2021-04-30 08:53:10|14404.3|14384.3|14404.3|14384.3|14404.3|14384.3|14404.3|14384.3|1
1619772810000|2021-04-30 08:53:30|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|0
1619772840000|2021-04-30 08:54:00|14409.3|14389.3|14409.6|14389.6|14409.6|14389.6|14409.3|14389.3|0
1619772860000|2021-04-30 08:54:20|||||||||1
1619772890000|2021-04-30 08:54:50|||||||||1
1619772900000|2021-04-30 08:55:00|14411.8|14391.8|14411.8|14391.8|14411.8|14391.8|14411.8|14391.8|3
1619772930000|2021-04-30 08:55:30|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|0
1619772950000|2021-04-30 08:55:50|||||||||1
1619772980000|2021-04-30 08:56:20|14409.6|14389.6|14407.1|14387.1|14409.6|14389.6|14407.1|14387.1|1
1619773000000|2021-04-30 08:56:40|14406.8|14386.8|14404.6|14384.6|14406.8|14386.8|14404.6|14384.6|12
1619773030000|2021-04-30 08:57:10|||||||||2
1619773170000|2021-04-30 08:59:30|14406.9|14386.9|14406.9|14386.9|14406.9|14386.9|14406.9|14386.9|2
1619773180000|2021-04-30 08:59:40|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|0
1619773240000|2021-04-30 09:00:40|14409.4|14389.4|14409.6|14389.6|14409.6|14389.6|14409.4|14389.4|0
1619773250000|2021-04-30 09:00:50|14409.4|14389.4|14409.4|14389.4|14409.4|14389.4|14409.4|14389.4|6
1619773300000|2021-04-30 09:01:40|||||||||1
1619773330000|2021-04-30 09:02:10|||||||||1
1619773350000|2021-04-30 09:02:30|14407.1|14387.1|14399.9|14379.9|14407.1|14387.1|14399.9|14379.9|5
1619773420000|2021-04-30 09:03:40|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|2
1619773440000|2021-04-30 09:04:00|||||||||2
1619773450000|2021-04-30 09:04:10|||||||||3
1619773480000|2021-04-30 09:04:40|14394.6|14374.6|14392.4|14372.4|14394.6|14374.6|14392.4|14372.4|0
1619773490000|2021-04-30 09:04:50|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|1
1619773520000|2021-04-30 09:05:20|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|0
1619773530000|2021-04-30 09:05:30|14390.1|14370.1|14387.6|14367.6|14390.1|14370.1|14387.6|14367.6|4
1619773540000|2021-04-30 09:05:40|||||||||1
1619773580000|2021-04-30 09:06:20|14389.9|14369.9|14389.9|14369.9|14389.9|14369.9|14389.9|14369.9|1
1619773600000|2021-04-30 09:06:40|||||||||1
1619773610000|2021-04-30 09:06:50|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|14387.6|14367.6|0
1619773620000|2021-04-30 09:07:00|14389.9|14369.9|14389.9|14369.9|14389.9|14369.9|14389.9|14369.9|1
1619773650000|2021-04-30 09:07:30|||||||||1
1619773690000|2021-04-30 09:08:10|14392.1|14372.1|14392.1|14372.1|14392.1|14372.1|14392.1|14372.1|2
1619773710000|2021-04-30 09:08:30|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|15
1619773720000|2021-04-30 09:08:40|14394.6|14374.6|14394.9|14374.9|14394.9|14374.9|14394.6|14374.6|0
1619773810000|2021-04-30 09:10:10|14399.4|14379.4|14399.4|14379.4|14399.4|14379.4|14399.4|14379.4|1
1619773830000|2021-04-30 09:10:30|14399.6|14379.6|14402.1|14382.1|14402.1|14382.1|14399.6|14379.6|29
1619773840000|2021-04-30 09:10:40|||||||||9
1619773890000|2021-04-30 09:11:30|||||||||4
1619774060000|2021-04-30 09:14:20|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|1
1619774070000|2021-04-30 09:14:30|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|0
1619774100000|2021-04-30 09:15:00|||||||||1
1619774150000|2021-04-30 09:15:50|14406.6|14386.6|14402.1|14382.1|14406.6|14386.6|14402.1|14382.1|1
1619774160000|2021-04-30 09:16:00|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|6
1619774250000|2021-04-30 09:17:30|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|0
1619774260000|2021-04-30 09:17:40|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|14394.6|14374.6|0
1619774290000|2021-04-30 09:18:10|14394.7|14374.7|14394.7|14374.7|14394.7|14374.7|14394.7|14374.7|0
1619774350000|2021-04-30 09:19:10|||||||||5
1619774410000|2021-04-30 09:20:10|14392.2|14372.2|14379.7|14359.7|14392.2|14372.2|14379.7|14359.7|29
1619774430000|2021-04-30 09:20:30|14381.9|14361.9|14382.2|14362.2|14382.2|14362.2|14381.9|14361.9|0
1619774450000|2021-04-30 09:20:50|14384.7|14364.7|14384.7|14364.7|14384.7|14364.7|14384.7|14364.7|0
1619774460000|2021-04-30 09:21:00|14382.4|14362.4|14382.2|14362.2|14382.4|14362.4|14382.2|14362.2|0
1619774530000|2021-04-30 09:22:10|14384.4|14364.4|14384.4|14364.4|14384.4|14364.4|14384.4|14364.4|4
1619774560000|2021-04-30 09:22:40|14389.4|14369.4|14389.4|14369.4|14389.4|14369.4|14389.4|14369.4|1
1619774580000|2021-04-30 09:23:00|14391.6|14371.6|14394.4|14374.4|14394.4|14374.4|14391.6|14371.6|3
1619774590000|2021-04-30 09:23:10|14395.2|14375.2|14395.2|14375.2|14395.2|14375.2|14395.2|14375.2|0
1619774600000|2021-04-30 09:23:20|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|2
1619774710000|2021-04-30 09:25:10|14404.7|14384.7|14407.2|14387.2|14407.2|14387.2|14404.7|14384.7|10
1619774730000|2021-04-30 09:25:30|14409.4|14389.4|14409.7|14389.7|14409.7|14389.7|14409.4|14389.4|0
1619774760000|2021-04-30 09:26:00|14412.2|14392.2|14412.2|14392.2|14412.2|14392.2|14412.2|14392.2|1
1619774780000|2021-04-30 09:26:20|14409.7|14389.7|14414.4|14394.4|14414.4|14394.4|14409.7|14389.7|5
1619774810000|2021-04-30 09:26:50|14412.2|14392.2|14411.9|14391.9|14412.2|14392.2|14411.9|14391.9|0
1619774820000|2021-04-30 09:27:00|14412.4|14392.4|14414.7|14394.7|14414.7|14394.7|14412.4|14392.4|11
1619774830000|2021-04-30 09:27:10|||||||||1
1619774840000|2021-04-30 09:27:20|14416.9|14396.9|14416.9|14396.9|14416.9|14396.9|14416.9|14396.9|2
1619774850000|2021-04-30 09:27:30|14419.2|14399.2|14419.2|14399.2|14419.2|14399.2|14419.2|14399.2|0
1619774940000|2021-04-30 09:29:00|||||||||1
1619774990000|2021-04-30 09:29:50|||||||||1
1619775030000|2021-04-30 09:30:30|14417.2|14397.2|14417.2|14397.2|14417.2|14397.2|14417.2|14397.2|3
1619775050000|2021-04-30 09:30:50|||||||||2
1619775060000|2021-04-30 09:31:00|14414.7|14394.7|14414.7|14394.7|14414.7|14394.7|14414.7|14394.7|3
1619775170000|2021-04-30 09:32:50|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|1
1619775180000|2021-04-30 09:33:00|14419.2|14399.2|14414.7|14394.7|14419.2|14399.2|14414.7|14394.7|1
1619775210000|2021-04-30 09:33:30|||||||||1
1619775220000|2021-04-30 09:33:40|14417.2|14397.2|14416.9|14396.9|14417.2|14397.2|14414.7|14394.7|0
1619775230000|2021-04-30 09:33:50|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|0
1619775270000|2021-04-30 09:34:30|14421.7|14401.7|14421.9|14401.9|14421.9|14401.9|14419.4|14399.4|1
1619775280000|2021-04-30 09:34:40|14422.2|14402.2|14422.2|14402.2|14422.2|14402.2|14422.2|14402.2|0
1619775290000|2021-04-30 09:34:50|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|1
1619775300000|2021-04-30 09:35:00|14422.2|14402.2|14417.2|14397.2|14422.2|14402.2|14417.2|14397.2|6
1619775340000|2021-04-30 09:35:40|||||||||1
1619775360000|2021-04-30 09:36:00|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|1
1619775430000|2021-04-30 09:37:10|14417.2|14397.2|14417.2|14397.2|14417.2|14397.2|14417.2|14397.2|0
1619775480000|2021-04-30 09:38:00|||||||||3
1619775490000|2021-04-30 09:38:10|||||||||1
1619775540000|2021-04-30 09:39:00|||||||||1
1619775560000|2021-04-30 09:39:20|||||||||2
1619775590000|2021-04-30 09:39:50|||||||||2
1619775770000|2021-04-30 09:42:50|||||||||1
1619775790000|2021-04-30 09:43:10|||||||||3
1619775870000|2021-04-30 09:44:30|||||||||7
1619775880000|2021-04-30 09:44:40|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|0
1619775900000|2021-04-30 09:45:00|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|0
1619775910000|2021-04-30 09:45:10|||||||||1
1619775940000|2021-04-30 09:45:40|||||||||1
1619775970000|2021-04-30 09:46:10|14422|14402|14422.2|14402.2|14422.2|14402.2|14422|14402|0
1619775990000|2021-04-30 09:46:30|14424.5|14404.5|14427|14407|14427|14407|14424.5|14404.5|5
1619776020000|2021-04-30 09:47:00|14424.5|14404.5|14427.2|14407.2|14427.2|14407.2|14422.2|14402.2|1
1619776040000|2021-04-30 09:47:20|||||||||1
1619776080000|2021-04-30 09:48:00|14429.7|14409.7|14442.2|14422.2|14442.2|14422.2|14429.7|14409.7|23
1619776140000|2021-04-30 09:49:00|||||||||2
1619776150000|2021-04-30 09:49:10|||||||||1
1619776160000|2021-04-30 09:49:20|||||||||5
1619776170000|2021-04-30 09:49:30|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|18
1619776180000|2021-04-30 09:49:40|14449.7|14429.7|14449.7|14429.7|14449.7|14429.7|14449.7|14429.7|0
1619776200000|2021-04-30 09:50:00|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|1
1619776220000|2021-04-30 09:50:20|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|4
1619776260000|2021-04-30 09:51:00|14447|14427|14444.7|14424.7|14447|14427|14444.7|14424.7|1
1619776270000|2021-04-30 09:51:10|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|0
1619776310000|2021-04-30 09:51:50|||||||||1
1619776320000|2021-04-30 09:52:00|14449.5|14429.5|14447.2|14427.2|14449.7|14429.7|14447.2|14427.2|0
1619776340000|2021-04-30 09:52:20|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|4
1619776350000|2021-04-30 09:52:30|14442.5|14422.5|14442.2|14422.2|14442.5|14422.5|14442.2|14422.2|0
1619776360000|2021-04-30 09:52:40|14440|14420|14439.7|14419.7|14440|14420|14439.7|14419.7|0
1619776370000|2021-04-30 09:52:50|14437.2|14417.2|14439.7|14419.7|14439.7|14419.7|14437.2|14417.2|4
1619776380000|2021-04-30 09:53:00|14439.5|14419.5|14439.7|14419.7|14439.7|14419.7|14437.2|14417.2|1
1619776390000|2021-04-30 09:53:10|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|0
1619776410000|2021-04-30 09:53:30|||||||||1
1619776430000|2021-04-30 09:53:50|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|1
1619776440000|2021-04-30 09:54:00|14441.7|14421.7|14441.7|14421.7|14444|14424|14441.7|14421.7|31
1619776450000|2021-04-30 09:54:10|14444|14424|14444.5|14424.5|14444.5|14424.5|14444|14424|0
1619776500000|2021-04-30 09:55:00|14442.2|14422.2|14447.2|14427.2|14447.2|14427.2|14442.2|14422.2|4
1619776510000|2021-04-30 09:55:10|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|0
1619776520000|2021-04-30 09:55:20|14442.2|14422.2|14440|14420|14442.2|14422.2|14440|14420|2
1619776530000|2021-04-30 09:55:30|14439.7|14419.7|14439.7|14419.7|14439.7|14419.7|14439.7|14419.7|0
1619776550000|2021-04-30 09:55:50|||||||||1
1619776570000|2021-04-30 09:56:10|||||||||3
1619776590000|2021-04-30 09:56:30|||||||||2
1619776640000|2021-04-30 09:57:20|||||||||1
1619776650000|2021-04-30 09:57:30|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|0
1619776660000|2021-04-30 09:57:40|14436.7|14416.7|14432.2|14412.2|14436.7|14416.7|14432.2|14412.2|1
1619776700000|2021-04-30 09:58:20|||||||||2
1619776710000|2021-04-30 09:58:30|14429.7|14409.7|14427.2|14407.2|14429.7|14409.7|14427.2|14407.2|0
1619776730000|2021-04-30 09:58:50|14427.5|14407.5|14429.7|14409.7|14429.7|14409.7|14427.5|14407.5|1
1619776740000|2021-04-30 09:59:00|14432.2|14412.2|14432.2|14412.2|14432.2|14412.2|14432.2|14412.2|0
1619776780000|2021-04-30 09:59:40|14430|14410|14429.7|14409.7|14430|14410|14429.7|14409.7|0
1619776790000|2021-04-30 09:59:50|||||||||1
1619776810000|2021-04-30 10:00:10|14432|14412|14432|14412|14432|14412|14432|14412|0
1619776820000|2021-04-30 10:00:20|14432.2|14412.2|14436.7|14416.7|14436.7|14416.7|14432.2|14412.2|5
1619776830000|2021-04-30 10:00:30|14437.2|14417.2|14435|14415|14437.2|14417.2|14435|14415|0
1619776840000|2021-04-30 10:00:40|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|0
1619776850000|2021-04-30 10:00:50|14429.7|14409.7|14429.7|14409.7|14429.7|14409.7|14429.7|14409.7|3
1619776860000|2021-04-30 10:01:00|||||||||1
1619776910000|2021-04-30 10:01:50|||||||||3
1619776970000|2021-04-30 10:02:50|14430|14410|14432.2|14412.2|14432.2|14412.2|14430|14410|1
1619776980000|2021-04-30 10:03:00|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|2
1619777030000|2021-04-30 10:03:50|14435|14415|14434.7|14414.7|14435|14415|14434.7|14414.7|0
1619777070000|2021-04-30 10:04:30|||||||||1
1619777090000|2021-04-30 10:04:50|||||||||2
1619777100000|2021-04-30 10:05:00|||||||||1
1619777120000|2021-04-30 10:05:20|14434.8|14414.8|14432.3|14412.3|14434.8|14414.8|14432.3|14412.3|7
1619777130000|2021-04-30 10:05:30|14430|14410|14432.3|14412.3|14432.3|14412.3|14429.8|14409.8|2
1619777160000|2021-04-30 10:06:00|14434.5|14414.5|14434.8|14414.8|14434.8|14414.8|14434.5|14414.5|0
1619777180000|2021-04-30 10:06:20|14439.5|14419.5|14444.5|14424.5|14444.5|14424.5|14439.5|14419.5|1
1619777190000|2021-04-30 10:06:30|14445|14425|14449.5|14429.5|14449.5|14429.5|14445|14425|3
1619777200000|2021-04-30 10:06:40|14451.7|14431.7|14457.3|14437.3|14457.3|14437.3|14451.7|14431.7|9
1619777210000|2021-04-30 10:06:50|||||||||2
1619777250000|2021-04-30 10:07:30|14455|14435|14455|14435|14455|14435|14455|14435|1
1619777260000|2021-04-30 10:07:40|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|0
1619777270000|2021-04-30 10:07:50|14454.2|14434.2|14445|14425|14454.2|14434.2|14445|14425|2
1619777280000|2021-04-30 10:08:00|14435|14415|14432.3|14412.3|14435|14415|14432.3|14412.3|10
1619777290000|2021-04-30 10:08:10|14434.8|14414.8|14434.8|14414.8|14434.8|14414.8|14434.8|14414.8|20
1619777300000|2021-04-30 10:08:20|14439.2|14419.2|14439.5|14419.5|14439.5|14419.5|14439.2|14419.2|0
1619777310000|2021-04-30 10:08:30|14439.8|14419.8|14444.5|14424.5|14444.5|14424.5|14439.8|14419.8|0
1619777320000|2021-04-30 10:08:40|14447|14427|14449.2|14429.2|14449.2|14429.2|14447|14427|0
1619777330000|2021-04-30 10:08:50|14451.5|14431.5|14454.5|14434.5|14454.5|14434.5|14451.5|14431.5|3
1619777370000|2021-04-30 10:09:30|14456.7|14436.7|14457|14437|14457|14437|14456.7|14436.7|0
1619777390000|2021-04-30 10:09:50|||||||||1
1619777400000|2021-04-30 10:10:00|14457.3|14437.3|14464.8|14444.8|14464.8|14444.8|14457.3|14437.3|9
1619777410000|2021-04-30 10:10:10|14460|14440|14460|14440|14460|14440|14460|14440|4
1619777430000|2021-04-30 10:10:30|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|0
1619777450000|2021-04-30 10:10:50|14457.5|14437.5|14453|14433|14457.5|14437.5|14453|14433|2
1619777460000|2021-04-30 10:11:00|14452.3|14432.3|14459.2|14439.2|14459.2|14439.2|14452.3|14432.3|5
1619777470000|2021-04-30 10:11:10|14464|14444|14464.2|14444.2|14464.2|14444.2|14464|14444|3
1619777480000|2021-04-30 10:11:20|14466.7|14446.7|14464.2|14444.2|14466.7|14446.7|14464.2|14444.2|2
1619777490000|2021-04-30 10:11:30|14466.7|14446.7|14466.7|14446.7|14466.7|14446.7|14466.7|14446.7|0
1619777500000|2021-04-30 10:11:40|14467|14447|14467|14447|14467|14447|14467|14447|2
1619777520000|2021-04-30 10:12:00|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|1
1619777580000|2021-04-30 10:13:00|||||||||1
1619777630000|2021-04-30 10:13:50|||||||||1
1619777640000|2021-04-30 10:14:00|14464.8|14444.8|14467.3|14447.3|14467.3|14447.3|14464.8|14444.8|1
1619777660000|2021-04-30 10:14:20|||||||||1
1619777680000|2021-04-30 10:14:40|14465|14445|14465|14445|14465|14445|14465|14445|2
1619777700000|2021-04-30 10:15:00|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|0
1619777750000|2021-04-30 10:15:50|||||||||1
1619777810000|2021-04-30 10:16:50|||||||||1
1619777820000|2021-04-30 10:17:00|14469.3|14449.3|14469.5|14449.5|14469.5|14449.5|14469.3|14449.3|0
1619777850000|2021-04-30 10:17:30|||||||||1
1619777860000|2021-04-30 10:17:40|||||||||1
1619777870000|2021-04-30 10:17:50|14467.3|14447.3|14467.3|14447.3|14467.3|14447.3|14467.3|14447.3|0
1619777920000|2021-04-30 10:18:40|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|0
1619777930000|2021-04-30 10:18:50|14467.3|14447.3|14469.5|14449.5|14469.5|14449.5|14467.3|14447.3|1
1619777940000|2021-04-30 10:19:00|||||||||2
1619777990000|2021-04-30 10:19:50|14465|14445|14465|14445|14465|14445|14465|14445|1
1619778050000|2021-04-30 10:20:50|||||||||1
1619778070000|2021-04-30 10:21:10|14467.3|14447.3|14469.5|14449.5|14469.5|14449.5|14467.3|14447.3|1
1619778090000|2021-04-30 10:21:30|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|4
1619778100000|2021-04-30 10:21:40|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|0
1619778110000|2021-04-30 10:21:50|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|5
1619778120000|2021-04-30 10:22:00|14459.8|14439.8|14454.8|14434.8|14459.8|14439.8|14454.8|14434.8|1
1619778140000|2021-04-30 10:22:20|14455.3|14435.3|14459.8|14439.8|14459.8|14439.8|14455.3|14435.3|1
1619778150000|2021-04-30 10:22:30|||||||||1
1619778160000|2021-04-30 10:22:40|||||||||1
1619778170000|2021-04-30 10:22:50|14454.8|14434.8|14459.8|14439.8|14459.8|14439.8|14454.8|14434.8|1
1619778210000|2021-04-30 10:23:30|||||||||1
1619778310000|2021-04-30 10:25:10|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|0
1619778320000|2021-04-30 10:25:20|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|1
1619778350000|2021-04-30 10:25:50|14462|14442|14462.3|14442.3|14462.3|14442.3|14462|14442|0
1619778360000|2021-04-30 10:26:00|||||||||2
1619778380000|2021-04-30 10:26:20|14459.8|14439.8|14462.3|14442.3|14462.3|14442.3|14459.8|14439.8|1
1619778390000|2021-04-30 10:26:30|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|0
1619778400000|2021-04-30 10:26:40|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|0
1619778420000|2021-04-30 10:27:00|14462|14442|14459.8|14439.8|14462|14442|14459.8|14439.8|1
1619778430000|2021-04-30 10:27:10|14462|14442|14462.3|14442.3|14462.3|14442.3|14462|14442|0
1619778440000|2021-04-30 10:27:20|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|0
1619778460000|2021-04-30 10:27:40|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|0
1619778470000|2021-04-30 10:27:50|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|2
1619778530000|2021-04-30 10:28:50|14462|14442|14462|14442|14462|14442|14462|14442|1
1619778540000|2021-04-30 10:29:00|14462.3|14442.3|14457.3|14437.3|14462.3|14442.3|14457.3|14437.3|1
1619778570000|2021-04-30 10:29:30|14457.6|14437.6|14459.8|14439.8|14459.8|14439.8|14457.6|14437.6|1
1619778580000|2021-04-30 10:29:40|14459.5|14439.5|14454.8|14434.8|14459.5|14439.5|14454.8|14434.8|5
1619778650000|2021-04-30 10:30:50|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|2
1619778660000|2021-04-30 10:31:00|||||||||1
1619778680000|2021-04-30 10:31:20|||||||||1
1619778700000|2021-04-30 10:31:40|14459.5|14439.5|14457.3|14437.3|14459.5|14439.5|14457.3|14437.3|1
1619778720000|2021-04-30 10:32:00|||||||||1
1619778730000|2021-04-30 10:32:10|14457|14437|14457.3|14437.3|14457.3|14437.3|14457|14437|1
1619778780000|2021-04-30 10:33:00|||||||||1
1619778820000|2021-04-30 10:33:40|||||||||1
1619778860000|2021-04-30 10:34:20|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|1
1619778870000|2021-04-30 10:34:30|||||||||1
1619778880000|2021-04-30 10:34:40|||||||||5
1619778950000|2021-04-30 10:35:50|14461.8|14441.8|14459.6|14439.6|14462.1|14442.1|14459.6|14439.6|7
1619778960000|2021-04-30 10:36:00|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|2
1619778970000|2021-04-30 10:36:10|14460.1|14440.1|14460.1|14440.1|14460.1|14440.1|14460.1|14440.1|0
1619778980000|2021-04-30 10:36:20|||||||||1
1619779040000|2021-04-30 10:37:20|14462.3|14442.3|14462.6|14442.6|14462.6|14442.6|14462.3|14442.3|0
1619779050000|2021-04-30 10:37:30|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|1
1619779220000|2021-04-30 10:40:20|||||||||2
1619779240000|2021-04-30 10:40:40|14464.6|14444.6|14464.8|14444.8|14464.8|14444.8|14464.6|14444.6|6
1619779250000|2021-04-30 10:40:50|14460.1|14440.1|14459.8|14439.8|14460.1|14440.1|14459.8|14439.8|1
1619779260000|2021-04-30 10:41:00|14455.1|14435.1|14454.8|14434.8|14455.1|14435.1|14454.8|14434.8|0
1619779270000|2021-04-30 10:41:10|||||||||1
1619779280000|2021-04-30 10:41:20|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|0
1619779320000|2021-04-30 10:42:00|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|1
1619779330000|2021-04-30 10:42:10|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|1
1619779340000|2021-04-30 10:42:20|14462.1|14442.1|14462.3|14442.3|14462.3|14442.3|14462.1|14442.1|0
1619779360000|2021-04-30 10:42:40|||||||||3
1619779380000|2021-04-30 10:43:00|14462.8|14442.8|14467.3|14447.3|14467.3|14447.3|14462.8|14442.8|2
1619779410000|2021-04-30 10:43:30|14472.3|14452.3|14472.3|14452.3|14472.3|14452.3|14472.3|14452.3|3
1619779420000|2021-04-30 10:43:40|||||||||1
1619779430000|2021-04-30 10:43:50|||||||||4
1619779470000|2021-04-30 10:44:30|||||||||1
1619779480000|2021-04-30 10:44:40|14472.6|14452.6|14474.8|14454.8|14474.8|14454.8|14472.6|14452.6|2
1619779500000|2021-04-30 10:45:00|||||||||2
1619779520000|2021-04-30 10:45:20|||||||||3
1619779530000|2021-04-30 10:45:30|14475.1|14455.1|14472.3|14452.3|14475.1|14455.1|14472.3|14452.3|0
1619779570000|2021-04-30 10:46:10|14470.1|14450.1|14470.1|14450.1|14470.1|14450.1|14470.1|14450.1|4
1619779590000|2021-04-30 10:46:30|14467.9|14447.9|14467.6|14447.6|14467.9|14447.9|14467.6|14447.6|0
1619779630000|2021-04-30 10:47:10|14469.8|14449.8|14469.8|14449.8|14469.8|14449.8|14469.8|14449.8|2
1619779700000|2021-04-30 10:48:20|14472.1|14452.1|14472.1|14452.1|14472.1|14452.1|14472.1|14452.1|0
1619779710000|2021-04-30 10:48:30|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|2
1619779760000|2021-04-30 10:49:20|14465.1|14445.1|14465.1|14445.1|14465.1|14445.1|14465.1|14445.1|1
1619779770000|2021-04-30 10:49:30|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|0
1619779780000|2021-04-30 10:49:40|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|0
1619779810000|2021-04-30 10:50:10|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|14459.8|14439.8|1
1619779820000|2021-04-30 10:50:20|14459.6|14439.6|14457.3|14437.3|14459.6|14439.6|14457.3|14437.3|3
1619779860000|2021-04-30 10:51:00|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|9
1619779970000|2021-04-30 10:52:50|||||||||4
1619779980000|2021-04-30 10:53:00|14459.9|14439.9|14457.4|14437.4|14459.9|14439.9|14457.4|14437.4|0
1619780000000|2021-04-30 10:53:20|||||||||3
1619780010000|2021-04-30 10:53:30|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|1
1619780020000|2021-04-30 10:53:40|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|2
1619780040000|2021-04-30 10:54:00|14454.9|14434.9|14455.1|14435.1|14455.1|14435.1|14454.9|14434.9|0
1619780050000|2021-04-30 10:54:10|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|0
1619780060000|2021-04-30 10:54:20|14452.6|14432.6|14452.4|14432.4|14452.6|14432.6|14452.4|14432.4|0
1619780070000|2021-04-30 10:54:30|14447.4|14427.4|14442.4|14422.4|14447.4|14427.4|14442.4|14422.4|7
1619780080000|2021-04-30 10:54:40|14439.9|14419.9|14429.9|14409.9|14439.9|14419.9|14427.4|14407.4|10
1619780090000|2021-04-30 10:54:50|14429.6|14409.6|14424.9|14404.9|14429.6|14409.6|14424.9|14404.9|2
1619780100000|2021-04-30 10:55:00|14424.6|14404.6|14422.4|14402.4|14424.6|14404.6|14422.4|14402.4|3
1619780110000|2021-04-30 10:55:10|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|1
1619780120000|2021-04-30 10:55:20|||||||||6
1619780140000|2021-04-30 10:55:40|14410.6|14390.6|14395.1|14375.1|14413.4|14390.6|14395.1|14373.4|13
1619780150000|2021-04-30 10:55:50|14394.9|14374.9|14390.1|14370.1|14394.9|14374.9|14390.1|14370.1|6
1619780160000|2021-04-30 10:56:00|||||||||1
1619780170000|2021-04-30 10:56:10|||||||||1
1619780180000|2021-04-30 10:56:20|||||||||1
1619780190000|2021-04-30 10:56:30|14387.9|14367.9|14387.4|14367.4|14387.9|14367.9|14387.4|14367.4|5
1619780200000|2021-04-30 10:56:40|||||||||5
1619780220000|2021-04-30 10:57:00|14387.6|14367.6|14389.9|14369.9|14389.9|14369.9|14387.6|14367.6|1
1619780230000|2021-04-30 10:57:10|14396.8|14376.8|14407.4|14387.4|14407.4|14387.4|14396.8|14376.8|63
1619780240000|2021-04-30 10:57:20|14407.6|14387.6|14409.9|14389.9|14409.9|14389.9|14407.6|14387.6|2
1619780260000|2021-04-30 10:57:40|||||||||1
1619780270000|2021-04-30 10:57:50|||||||||1
1619780280000|2021-04-30 10:58:00|14414.9|14394.9|14414.9|14394.9|14414.9|14394.9|14414.9|14394.9|0
1619780300000|2021-04-30 10:58:20|14412.6|14392.6|14412.4|14392.4|14412.6|14392.6|14412.4|14392.4|0
1619780330000|2021-04-30 10:58:50|14412.1|14392.1|14409.9|14389.9|14412.1|14392.1|14409.9|14389.9|2
1619780340000|2021-04-30 10:59:00|14416.8|14396.8|14419.3|14399.3|14419.3|14399.3|14416.8|14396.8|3
1619780350000|2021-04-30 10:59:10|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|0
1619780360000|2021-04-30 10:59:20|14422.4|14402.4|14427.1|14407.1|14427.1|14407.1|14422.4|14402.4|3
1619780370000|2021-04-30 10:59:30|||||||||3
1619780380000|2021-04-30 10:59:40|14426.8|14406.8|14424.6|14404.6|14426.8|14406.8|14424.6|14404.6|2
1619780390000|2021-04-30 10:59:50|14420.1|14400.1|14420.1|14400.1|14420.1|14400.1|14420.1|14400.1|2
1619780400000|2021-04-30 11:00:00|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|0
1619780420000|2021-04-30 11:00:20|14419.6|14399.6|14412.9|14392.9|14419.6|14399.6|14412.9|14392.9|4
1619780440000|2021-04-30 11:00:40|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|4
1619780450000|2021-04-30 11:00:50|14409.6|14389.6|14409.6|14389.6|14409.6|14389.6|14409.6|14389.6|6
1619780480000|2021-04-30 11:01:20|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|6
1619780500000|2021-04-30 11:01:40|14417.4|14397.4|14412.4|14392.4|14417.4|14397.4|14412.4|14392.4|1
1619780520000|2021-04-30 11:02:00|||||||||5
1619780550000|2021-04-30 11:02:30|14409.9|14389.9|14409.6|14389.6|14409.9|14389.9|14409.6|14389.6|4
1619780580000|2021-04-30 11:03:00|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|7
1619780630000|2021-04-30 11:03:50|||||||||3
1619780640000|2021-04-30 11:04:00|14409.6|14389.6|14409.9|14389.9|14409.9|14389.9|14409.6|14389.6|0
1619780670000|2021-04-30 11:04:30|||||||||1
1619780690000|2021-04-30 11:04:50|14409.4|14389.4|14404.9|14384.9|14409.4|14389.4|14404.9|14384.9|5
1619780700000|2021-04-30 11:05:00|||||||||3
1619780710000|2021-04-30 11:05:10|14407.4|14387.4|14409.6|14389.6|14409.6|14389.6|14407.4|14387.4|1
1619780720000|2021-04-30 11:05:20|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|4
1619780750000|2021-04-30 11:05:50|14407.4|14387.4|14407.4|14387.4|14407.4|14387.4|14407.4|14387.4|1
1619780770000|2021-04-30 11:06:10|14409.6|14389.6|14411.9|14391.9|14411.9|14391.9|14409.6|14389.6|3
1619780780000|2021-04-30 11:06:20|14414.1|14394.1|14414.4|14394.4|14414.4|14394.4|14414.1|14394.1|0
1619780790000|2021-04-30 11:06:30|14414.6|14394.6|14414.6|14394.6|14414.6|14394.6|14414.6|14394.6|0
1619780800000|2021-04-30 11:06:40|||||||||1
1619780810000|2021-04-30 11:06:50|14417.1|14397.1|14417.1|14397.1|14417.1|14397.1|14417.1|14397.1|1
1619780820000|2021-04-30 11:07:00|14422.1|14402.1|14422.1|14402.1|14422.1|14402.1|14422.1|14402.1|1
1619780830000|2021-04-30 11:07:10|||||||||3
1619780840000|2021-04-30 11:07:20|||||||||3
1619780850000|2021-04-30 11:07:30|||||||||3
1619780870000|2021-04-30 11:07:50|||||||||2
1619780880000|2021-04-30 11:08:00|14424.4|14404.4|14424.4|14404.4|14424.4|14404.4|14424.4|14404.4|0
1619780910000|2021-04-30 11:08:30|14422.1|14402.1|14417.4|14397.4|14422.1|14402.1|14417.4|14397.4|1
1619780920000|2021-04-30 11:08:40|14409.9|14389.9|14400.1|14380.1|14409.9|14389.9|14400.1|14380.1|8
1619780930000|2021-04-30 11:08:50|14397.6|14377.6|14397.4|14377.4|14397.6|14377.6|14397.4|14377.4|0
1619780940000|2021-04-30 11:09:00|||||||||5
1619780950000|2021-04-30 11:09:10|14399.6|14379.6|14399.6|14379.6|14399.6|14379.6|14399.6|14379.6|2
1619780960000|2021-04-30 11:09:20|||||||||1
1619780990000|2021-04-30 11:09:50|||||||||1
1619781000000|2021-04-30 11:10:00|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|21
1619781010000|2021-04-30 11:10:10|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|14397.1|14377.1|1
1619781020000|2021-04-30 11:10:20|14397.4|14377.4|14394.6|14374.6|14397.4|14377.4|14394.6|14374.6|2
1619781050000|2021-04-30 11:10:50|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1619781060000|2021-04-30 11:11:00|||||||||1
1619781110000|2021-04-30 11:11:50|14395.1|14375.1|14394.6|14374.6|14395.1|14375.1|14394.6|14374.6|2
1619781120000|2021-04-30 11:12:00|14396.9|14376.9|14397.4|14377.4|14397.4|14377.4|14396.9|14376.9|1
1619781130000|2021-04-30 11:12:10|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|4
1619781170000|2021-04-30 11:12:50|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|14407.1|14387.1|2
1619781180000|2021-04-30 11:13:00|14407.4|14387.4|14409.9|14389.9|14409.9|14389.9|14407.4|14387.4|1
1619781230000|2021-04-30 11:13:50|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|1
1619781240000|2021-04-30 11:14:00|14412.4|14392.4|14417.4|14397.4|14419.6|14399.6|14412.4|14392.4|6
1619781250000|2021-04-30 11:14:10|14414.9|14394.9|14412.4|14392.4|14414.9|14394.9|14412.4|14392.4|4
1619781260000|2021-04-30 11:14:20|||||||||7
1619781300000|2021-04-30 11:15:00|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|7
1619781310000|2021-04-30 11:15:10|14407.4|14387.4|14407.4|14387.4|14407.4|14387.4|14407.4|14387.4|0
1619781350000|2021-04-30 11:15:50|14406.6|14386.6|14399.9|14379.9|14406.6|14386.6|14399.9|14379.9|1
1619781370000|2021-04-30 11:16:10|||||||||1
1619781410000|2021-04-30 11:16:50|||||||||11
1619781440000|2021-04-30 11:17:20|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|2
1619781470000|2021-04-30 11:17:50|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|14404.6|14384.6|1
1619781480000|2021-04-30 11:18:00|14404.9|14384.9|14419.6|14399.6|14419.6|14399.6|14404.9|14384.9|9
1619781500000|2021-04-30 11:18:20|14415.2|14395.2|14409.9|14389.9|14415.2|14395.2|14409.9|14389.9|9
1619781570000|2021-04-30 11:19:30|||||||||1
1619781590000|2021-04-30 11:19:50|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|2
1619781600000|2021-04-30 11:20:00|||||||||2
1619781650000|2021-04-30 11:20:50|||||||||2
1619781710000|2021-04-30 11:21:50|||||||||1
1619781750000|2021-04-30 11:22:30|||||||||2
1619781770000|2021-04-30 11:22:50|||||||||2
1619781780000|2021-04-30 11:23:00|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|1
1619781790000|2021-04-30 11:23:10|14404.7|14384.7|14404.9|14384.9|14404.9|14384.9|14404.7|14384.7|0
1619781810000|2021-04-30 11:23:30|14407.2|14387.2|14407.4|14387.4|14407.4|14387.4|14407.2|14387.2|1
1619781830000|2021-04-30 11:23:50|14405.2|14385.2|14405.2|14385.2|14405.2|14385.2|14405.2|14385.2|6
1619781840000|2021-04-30 11:24:00|||||||||1
1619781870000|2021-04-30 11:24:30|14404.7|14384.7|14402.4|14382.4|14404.7|14384.7|14402.4|14382.4|3
1619781880000|2021-04-30 11:24:40|14401.9|14381.9|14397.4|14377.4|14401.9|14381.9|14397.4|14377.4|3
1619781920000|2021-04-30 11:25:20|||||||||4
1619781930000|2021-04-30 11:25:30|||||||||1
1619781950000|2021-04-30 11:25:50|14395.2|14375.2|14395.2|14375.2|14395.2|14375.2|14395.2|14375.2|1
1619781960000|2021-04-30 11:26:00|||||||||7
1619781990000|2021-04-30 11:26:30|14399.7|14379.7|14397.4|14377.4|14399.7|14379.7|14397.4|14377.4|9
1619782030000|2021-04-30 11:27:10|14399.7|14379.7|14399.9|14379.9|14399.9|14379.9|14399.7|14379.7|4
1619782080000|2021-04-30 11:28:00|14399.7|14379.7|14397.4|14377.4|14399.7|14379.7|14397.4|14377.4|6
1619782090000|2021-04-30 11:28:10|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|1
1619782200000|2021-04-30 11:30:00|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|12
1619782210000|2021-04-30 11:30:10|14401.9|14381.9|14397.4|14377.4|14401.9|14381.9|14397.4|14377.4|1
1619782230000|2021-04-30 11:30:30|||||||||1
1619782250000|2021-04-30 11:30:50|14397.2|14377.2|14394.7|14374.7|14397.2|14377.2|14394.7|14374.7|3
1619782310000|2021-04-30 11:31:50|||||||||1
1619782320000|2021-04-30 11:32:00|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|2
1619782330000|2021-04-30 11:32:10|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1619782340000|2021-04-30 11:32:20|||||||||4
1619782350000|2021-04-30 11:32:30|14397.2|14377.2|14397.4|14377.4|14397.4|14377.4|14397.2|14377.2|3
1619782360000|2021-04-30 11:32:40|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|0
1619782370000|2021-04-30 11:32:50|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|1
1619782440000|2021-04-30 11:34:00|||||||||1
1619782490000|2021-04-30 11:34:50|||||||||1
1619782500000|2021-04-30 11:35:00|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|1
1619782530000|2021-04-30 11:35:30|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1619782540000|2021-04-30 11:35:40|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|14397.2|14377.2|1
1619782550000|2021-04-30 11:35:50|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1619782560000|2021-04-30 11:36:00|14395.2|14375.2|14399.7|14379.7|14399.7|14379.7|14395.2|14375.2|1
1619782570000|2021-04-30 11:36:10|14406.7|14386.7|14412.4|14392.4|14412.4|14392.4|14406.7|14386.7|10
1619782590000|2021-04-30 11:36:30|14412.7|14392.7|14412.7|14392.7|14412.7|14392.7|14412.7|14392.7|0
1619782610000|2021-04-30 11:36:50|14412.4|14392.4|14410.2|14390.2|14412.4|14392.4|14410.2|14390.2|1
1619782620000|2021-04-30 11:37:00|14410.5|14390.5|14412.7|14392.7|14412.7|14392.7|14410.5|14390.5|3
1619782630000|2021-04-30 11:37:10|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|1
1619782640000|2021-04-30 11:37:20|14412.7|14392.7|14412.4|14392.4|14412.7|14392.7|14412.4|14392.4|0
1619782680000|2021-04-30 11:38:00|14414.7|14394.7|14414.9|14394.9|14414.9|14394.9|14414.7|14394.7|2
1619782690000|2021-04-30 11:38:10|14417.4|14397.4|14417.4|14397.4|14417.4|14397.4|14417.4|14397.4|0
1619782710000|2021-04-30 11:38:30|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|14419.7|14399.7|1
1619782720000|2021-04-30 11:38:40|||||||||1
1619782750000|2021-04-30 11:39:10|14421.9|14401.9|14419.9|14399.9|14422.2|14402.2|14419.9|14399.9|1
1619782770000|2021-04-30 11:39:30|14420|14400|14417.5|14397.5|14420|14400|14417.5|14397.5|1
1619782780000|2021-04-30 11:39:40|14418|14398|14424.7|14404.7|14424.7|14404.7|14418|14398|2
1619782790000|2021-04-30 11:39:50|14425|14405|14425|14405|14425|14405|14425|14405|0
1619782800000|2021-04-30 11:40:00|||||||||2
1619782810000|2021-04-30 11:40:10|14422.7|14402.7|14427.5|14407.5|14427.5|14407.5|14422.5|14402.5|4
1619782820000|2021-04-30 11:40:20|14429.7|14409.7|14427.5|14407.5|14430|14410|14427.5|14407.5|4
1619782840000|2021-04-30 11:40:40|||||||||1
1619782860000|2021-04-30 11:41:00|14429.7|14409.7|14430|14410|14430|14410|14429.7|14409.7|1
1619782870000|2021-04-30 11:41:10|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|5
1619782890000|2021-04-30 11:41:30|14437.5|14417.5|14440|14420|14440|14420|14437.5|14417.5|4
1619782910000|2021-04-30 11:41:50|||||||||3
1619782920000|2021-04-30 11:42:00|14442.2|14422.2|14445|14425|14445|14425|14442.2|14422.2|3
1619782930000|2021-04-30 11:42:10|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|0
1619782940000|2021-04-30 11:42:20|14449.7|14429.7|14450|14430|14450|14430|14449.7|14429.7|1
1619782950000|2021-04-30 11:42:30|14452.5|14432.5|14450|14430|14452.5|14432.5|14450|14430|9
1619782970000|2021-04-30 11:42:50|14449.7|14429.7|14447.5|14427.5|14449.7|14429.7|14447.5|14427.5|1
1619782980000|2021-04-30 11:43:00|14450|14430|14455|14435|14455|14435|14450|14430|8
1619783000000|2021-04-30 11:43:20|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|1
1619783010000|2021-04-30 11:43:30|14457.2|14437.2|14455|14435|14457.2|14437.2|14455|14435|2
1619783020000|2021-04-30 11:43:40|14457.2|14437.2|14457.5|14437.5|14457.5|14437.5|14457.2|14437.2|0
1619783030000|2021-04-30 11:43:50|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|27
1619783040000|2021-04-30 11:44:00|14454.7|14434.7|14454.7|14434.7|14454.7|14434.7|14454.7|14434.7|1
1619783050000|2021-04-30 11:44:10|14455|14435|14455|14435|14455|14435|14455|14435|1
1619783070000|2021-04-30 11:44:30|||||||||1
1619783090000|2021-04-30 11:44:50|||||||||1
1619783100000|2021-04-30 11:45:00|14455.2|14435.2|14457.5|14437.5|14457.5|14437.5|14455.2|14435.2|3
1619783110000|2021-04-30 11:45:10|14455|14435|14455|14435|14455|14435|14455|14435|1
1619783140000|2021-04-30 11:45:40|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|4
1619783150000|2021-04-30 11:45:50|14450.2|14430.2|14450.2|14430.2|14450.2|14430.2|14450.2|14430.2|2
1619783160000|2021-04-30 11:46:00|14450|14430|14450|14430|14450|14430|14450|14430|0
1619783170000|2021-04-30 11:46:10|14452.2|14432.2|14452.5|14432.5|14452.5|14432.5|14452.2|14432.2|1
1619783180000|2021-04-30 11:46:20|||||||||1
1619783190000|2021-04-30 11:46:30|14450|14430|14447.5|14427.5|14450|14430|14447.5|14427.5|3
1619783210000|2021-04-30 11:46:50|14447.2|14427.2|14445|14425|14447.2|14427.2|14445|14425|1
1619783250000|2021-04-30 11:47:30|14444.7|14424.7|14445|14425|14445|14425|14444.7|14424.7|6
1619783260000|2021-04-30 11:47:40|14450|14430|14450|14430|14450|14430|14450|14430|0
1619783270000|2021-04-30 11:47:50|14452.5|14432.5|14454.7|14434.7|14454.7|14434.7|14452.5|14432.5|2
1619783280000|2021-04-30 11:48:00|14455|14435|14460|14440|14460|14440|14455|14435|1
1619783300000|2021-04-30 11:48:20|||||||||2
1619783320000|2021-04-30 11:48:40|14462.2|14442.2|14462.5|14442.5|14462.5|14442.5|14462.2|14442.2|0
1619783330000|2021-04-30 11:48:50|14462.2|14442.2|14460|14440|14462.2|14442.2|14460|14440|1
1619783350000|2021-04-30 11:49:10|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|0
1619783390000|2021-04-30 11:49:50|||||||||1
1619783410000|2021-04-30 11:50:10|14462|14442|14455.2|14435.2|14462|14442|14455.2|14435.2|7
1619783420000|2021-04-30 11:50:20|14452.7|14432.7|14452.5|14432.5|14452.7|14432.7|14450.2|14430.2|2
1619783450000|2021-04-30 11:50:50|14455|14435|14455|14435|14455|14435|14455|14435|4
1619783460000|2021-04-30 11:51:00|14455.5|14435.5|14467.2|14447.2|14467.2|14447.2|14455.5|14435.5|12
1619783470000|2021-04-30 11:51:10|14465|14445|14464.7|14444.7|14465|14445|14464.7|14444.7|0
1619783480000|2021-04-30 11:51:20|14465|14445|14462.5|14442.5|14465|14445|14462.5|14442.5|2
1619783490000|2021-04-30 11:51:30|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|0
1619783500000|2021-04-30 11:51:40|14457.7|14437.7|14457.5|14437.5|14457.7|14437.7|14457.5|14437.5|1
1619783520000|2021-04-30 11:52:00|14459.7|14439.7|14462.5|14442.5|14462.5|14442.5|14459.7|14439.7|1
1619783530000|2021-04-30 11:52:10|14465|14445|14465|14445|14465|14445|14465|14445|1
1619783580000|2021-04-30 11:53:00|||||||||4
1619783600000|2021-04-30 11:53:20|||||||||1
1619783630000|2021-04-30 11:53:50|14464.7|14444.7|14464.7|14444.7|14464.7|14444.7|14464.7|14444.7|3
1619783640000|2021-04-30 11:54:00|14467.5|14447.5|14469.7|14449.7|14469.7|14449.7|14467.5|14447.5|0
1619783670000|2021-04-30 11:54:30|14472|14452|14472.5|14452.5|14475|14455|14472|14452|6
1619783680000|2021-04-30 11:54:40|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|0
1619783700000|2021-04-30 11:55:00|14470|14450|14470|14450|14470|14450|14470|14450|0
1619783730000|2021-04-30 11:55:30|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|5
1619783740000|2021-04-30 11:55:40|||||||||1
1619783750000|2021-04-30 11:55:50|14460.2|14440.2|14455|14435|14460.2|14440.2|14452.7|14432.7|17
1619783760000|2021-04-30 11:56:00|14455.2|14435.2|14460|14440|14460|14440|14455.2|14435.2|0
1619783770000|2021-04-30 11:56:10|14462.5|14442.5|14465|14445|14465|14445|14462.5|14442.5|5
1619783780000|2021-04-30 11:56:20|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|0
1619783810000|2021-04-30 11:56:50|||||||||4
1619783820000|2021-04-30 11:57:00|14469.7|14449.7|14469.7|14449.7|14469.7|14449.7|14469.7|14449.7|1
1619783830000|2021-04-30 11:57:10|14470|14450|14475|14455|14475|14455|14470|14450|1
1619783840000|2021-04-30 11:57:20|||||||||3
1619783850000|2021-04-30 11:57:30|||||||||9
1619783870000|2021-04-30 11:57:50|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|4
1619783880000|2021-04-30 11:58:00|||||||||9
1619783890000|2021-04-30 11:58:10|||||||||1
1619783910000|2021-04-30 11:58:30|14475.2|14455.2|14472.7|14452.7|14475.2|14455.2|14472.7|14452.7|8
1619783920000|2021-04-30 11:58:40|14472.8|14452.8|14470.5|14450.5|14472.8|14452.8|14470.5|14450.5|0
1619783930000|2021-04-30 11:58:50|14467.8|14447.8|14465|14445|14467.8|14447.8|14465|14445|7
1619783940000|2021-04-30 11:59:00|||||||||1
1619783950000|2021-04-30 11:59:10|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|0
1619783980000|2021-04-30 11:59:40|14472.5|14452.5|14474.7|14454.7|14474.7|14454.7|14472.5|14452.5|3
1619783990000|2021-04-30 11:59:50|14475|14455|14475|14455|14475|14455|14475|14455|0
1619784000000|2021-04-30 12:00:00|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|11
1619784010000|2021-04-30 12:00:10|||||||||1
1619784020000|2021-04-30 12:00:20|14475|14455|14475|14455|14475|14455|14475|14455|4
1619784030000|2021-04-30 12:00:30|14477.2|14457.2|14477.5|14457.5|14477.5|14457.5|14477.2|14457.2|1
1619784040000|2021-04-30 12:00:40|14480|14460|14477.8|14457.8|14480|14460|14477.8|14457.8|1
1619784050000|2021-04-30 12:00:50|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|0
1619784060000|2021-04-30 12:01:00|||||||||1
1619784070000|2021-04-30 12:01:10|14473|14453|14472|14452|14473|14453|14472|14452|12
1619784080000|2021-04-30 12:01:20|14469.7|14449.7|14469.5|14449.5|14469.7|14449.7|14469.5|14449.5|0
1619784090000|2021-04-30 12:01:30|14465|14445|14462.5|14442.5|14465|14445|14462.5|14442.5|3
1619784100000|2021-04-30 12:01:40|14462|14442|14445|14425|14462|14442|14440.5|14420.5|18
1619784110000|2021-04-30 12:01:50|14442.5|14422.5|14445|14425|14445|14425|14442.5|14422.5|6
1619784120000|2021-04-30 12:02:00|14445.3|14425.3|14460|14440|14462.2|14442.2|14445.3|14425.3|11
1619784130000|2021-04-30 12:02:10|14462.2|14442.2|14462.2|14442.2|14462.2|14442.2|14462.2|14442.2|4
1619784140000|2021-04-30 12:02:20|14460|14440|14460|14440|14460|14440|14460|14440|1
1619784150000|2021-04-30 12:02:30|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|3
1619784160000|2021-04-30 12:02:40|14455|14435|14452.8|14432.8|14455|14435|14452.8|14432.8|10
1619784190000|2021-04-30 12:03:10|14455|14435|14455|14435|14455|14435|14455|14435|6
1619784230000|2021-04-30 12:03:50|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|14457.2|14437.2|2
1619784260000|2021-04-30 12:04:20|14452.8|14432.8|14452.8|14432.8|14452.8|14432.8|14452.8|14432.8|4
1619784270000|2021-04-30 12:04:30|14452.5|14432.5|14452.2|14432.2|14452.5|14432.5|14452.2|14432.2|33
1619784280000|2021-04-30 12:04:40|14449.7|14429.7|14454.5|14434.5|14454.5|14434.5|14449.7|14429.7|8
1619784300000|2021-04-30 12:05:00|14454.7|14434.7|14469.5|14449.5|14469.5|14449.5|14454.7|14434.7|1
1619784310000|2021-04-30 12:05:10|14470|14450|14470|14450|14470|14450|14470|14450|7
1619784320000|2021-04-30 12:05:20|||||||||1
1619784330000|2021-04-30 12:05:30|||||||||2
1619784340000|2021-04-30 12:05:40|14472.2|14452.2|14470|14450|14472.2|14452.2|14470|14450|6
1619784350000|2021-04-30 12:05:50|||||||||1
1619784360000|2021-04-30 12:06:00|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|4
1619784370000|2021-04-30 12:06:10|||||||||1
1619784380000|2021-04-30 12:06:20|||||||||3
1619784400000|2021-04-30 12:06:40|14470|14450|14470.3|14450.3|14472.5|14452.5|14470|14450|2
1619784420000|2021-04-30 12:07:00|14470|14450|14462.5|14442.5|14470|14450|14462.5|14442.5|14
1619784430000|2021-04-30 12:07:10|14460|14440|14457.5|14437.5|14460|14440|14457.5|14437.5|7
1619784440000|2021-04-30 12:07:20|14455|14435|14455|14435|14455|14435|14455|14435|3
1619784450000|2021-04-30 12:07:30|||||||||6
1619784460000|2021-04-30 12:07:40|14450|14430|14447.8|14427.8|14450|14430|14447.8|14427.8|5
1619784480000|2021-04-30 12:08:00|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|14447.5|14427.5|1
1619784510000|2021-04-30 12:08:30|14450|14430|14450|14430|14450|14430|14450|14430|1
1619784520000|2021-04-30 12:08:40|||||||||5
1619784530000|2021-04-30 12:08:50|||||||||1
1619784540000|2021-04-30 12:09:00|||||||||1
1619784550000|2021-04-30 12:09:10|||||||||2
1619784560000|2021-04-30 12:09:20|||||||||1
1619784590000|2021-04-30 12:09:50|14452.5|14432.5|14450|14430|14452.5|14432.5|14450|14430|2
1619784600000|2021-04-30 12:10:00|14452.3|14432.3|14462.5|14442.5|14462.5|14442.5|14452.3|14432.3|7
1619784610000|2021-04-30 12:10:10|||||||||1
1619784620000|2021-04-30 12:10:20|14467|14447|14469.8|14449.8|14469.8|14449.8|14467|14447|14
1619784630000|2021-04-30 12:10:30|14472|14452|14472|14452|14472|14452|14472|14452|0
1619784640000|2021-04-30 12:10:40|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|0
1619784660000|2021-04-30 12:11:00|14477.5|14457.5|14477.8|14457.8|14477.8|14457.8|14477.5|14457.5|19
1619784670000|2021-04-30 12:11:10|14475|14455|14475|14455|14475|14455|14475|14455|8
1619784680000|2021-04-30 12:11:20|||||||||2
1619784690000|2021-04-30 12:11:30|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|14477.5|14457.5|0
1619784710000|2021-04-30 12:11:50|||||||||1
1619784720000|2021-04-30 12:12:00|14480|14460|14502.3|14482.3|14502.3|14482.3|14480|14460|45
1619784730000|2021-04-30 12:12:10|14500|14480|14497.5|14477.5|14502.5|14482.5|14497.5|14477.5|12
1619784740000|2021-04-30 12:12:20|14499.8|14479.8|14499.8|14479.8|14499.8|14479.8|14499.8|14479.8|5
1619784750000|2021-04-30 12:12:30|14502|14482|14502.3|14482.3|14504.8|14484.8|14502|14482|6
1619784760000|2021-04-30 12:12:40|14504.5|14484.5|14505|14485|14507.3|14487.3|14504.5|14484.5|2
1619784770000|2021-04-30 12:12:50|14507.3|14487.3|14507.3|14487.3|14507.3|14487.3|14507.3|14487.3|0
1619784780000|2021-04-30 12:13:00|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|3
1619784790000|2021-04-30 12:13:10|14512|14492|14512.3|14492.3|14512.3|14492.3|14512|14492|3
1619784800000|2021-04-30 12:13:20|14507.5|14487.5|14507.5|14487.5|14507.5|14487.5|14507.5|14487.5|3
1619784810000|2021-04-30 12:13:30|14507.3|14487.3|14505|14485|14507.3|14487.3|14505|14485|14
1619784820000|2021-04-30 12:13:40|||||||||3
1619784830000|2021-04-30 12:13:50|||||||||3
1619784840000|2021-04-30 12:14:00|14505.3|14485.3|14510|14490|14512.5|14492.5|14505.3|14485.3|6
1619784850000|2021-04-30 12:14:10|14512.5|14492.5|14532.3|14492.3|14532.3|14500|14512.5|14492.3|74
1619784860000|2021-04-30 12:14:20|14530|14510|14530|14510|14530|14510|14530|14510|10
1619784870000|2021-04-30 12:14:30|14529.8|14509.8|14527.5|14507.5|14529.8|14509.8|14527.5|14507.5|9
1619784890000|2021-04-30 12:14:50|||||||||2
1619784900000|2021-04-30 12:15:00|14525|14505|14525|14505|14525|14505|14525|14505|1
1619784910000|2021-04-30 12:15:10|14525.3|14505.3|14527.5|14507.5|14527.5|14507.5|14525.3|14505.3|2
1619784930000|2021-04-30 12:15:30|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|2
1619784940000|2021-04-30 12:15:40|14525|14505|14522.8|14502.8|14525|14505|14522.8|14502.8|3
1619784950000|2021-04-30 12:15:50|14522.5|14502.5|14524.8|14504.8|14527.5|14507.5|14522.5|14502.5|2
1619784960000|2021-04-30 12:16:00|14525|14505|14527.5|14507.5|14527.5|14507.5|14524.8|14504.8|6
1619784970000|2021-04-30 12:16:10|||||||||1
1619784990000|2021-04-30 12:16:30|||||||||3
1619785010000|2021-04-30 12:16:50|||||||||1
1619785020000|2021-04-30 12:17:00|||||||||5
1619785030000|2021-04-30 12:17:10|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|18
1619785040000|2021-04-30 12:17:20|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|2
1619785060000|2021-04-30 12:17:40|14515|14495|14517.3|14497.3|14517.3|14497.3|14515|14495|0
1619785070000|2021-04-30 12:17:50|14516.5|14496.5|14507.5|14487.5|14516.5|14496.5|14507.5|14487.5|2
1619785080000|2021-04-30 12:18:00|14510|14490|14512.5|14492.5|14512.5|14492.5|14510|14490|3
1619785090000|2021-04-30 12:18:10|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|2
1619785100000|2021-04-30 12:18:20|14517.5|14497.5|14515|14495|14517.5|14497.5|14515|14495|0
1619785110000|2021-04-30 12:18:30|14512.5|14492.5|14512.5|14492.5|14512.5|14492.5|14512.5|14492.5|1
1619785120000|2021-04-30 12:18:40|14514.8|14494.8|14512.5|14492.5|14515|14495|14512.5|14492.5|0
1619785130000|2021-04-30 12:18:50|14514.8|14494.8|14515|14495|14515|14495|14514.8|14494.8|0
1619785140000|2021-04-30 12:19:00|||||||||2
1619785150000|2021-04-30 12:19:10|14512.5|14492.5|14515|14495|14515|14495|14512.5|14492.5|1
1619785190000|2021-04-30 12:19:50|14512.5|14492.5|14510|14490|14512.5|14492.5|14510|14490|6
1619785200000|2021-04-30 12:20:00|14512.3|14492.3|14515|14495|14515|14495|14512.3|14492.3|5
1619785210000|2021-04-30 12:20:10|||||||||1
1619785220000|2021-04-30 12:20:20|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|0
1619785230000|2021-04-30 12:20:30|14515.3|14495.3|14515|14495|14515.3|14495.3|14515|14495|3
1619785240000|2021-04-30 12:20:40|||||||||1
1619785260000|2021-04-30 12:21:00|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|4
1619785280000|2021-04-30 12:21:20|||||||||1
1619785300000|2021-04-30 12:21:40|14517|14497|14505.3|14485.3|14517|14497|14505.3|14485.3|5
1619785320000|2021-04-30 12:22:00|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|3
1619785340000|2021-04-30 12:22:20|14510|14490|14510|14490|14510|14490|14510|14490|4
1619785350000|2021-04-30 12:22:30|14514.5|14494.5|14512.8|14492.8|14515|14495|14512.8|14492.8|2
1619785360000|2021-04-30 12:22:40|14512.5|14492.5|14510|14490|14512.5|14492.5|14510|14490|2
1619785370000|2021-04-30 12:22:50|||||||||1
1619785400000|2021-04-30 12:23:20|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|2
1619785410000|2021-04-30 12:23:30|14515|14495|14517.5|14497.5|14517.5|14497.5|14515|14495|2
1619785420000|2021-04-30 12:23:40|14519.8|14499.8|14519.8|14499.8|14519.8|14499.8|14519.8|14499.8|1
1619785430000|2021-04-30 12:23:50|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|0
1619785440000|2021-04-30 12:24:00|14519.8|14499.8|14522.3|14502.3|14522.3|14502.3|14517.5|14497.5|6
1619785450000|2021-04-30 12:24:10|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|4
1619785460000|2021-04-30 12:24:20|14524.8|14504.8|14524.8|14504.8|14524.8|14504.8|14524.8|14504.8|10
1619785500000|2021-04-30 12:25:00|||||||||1
1619785520000|2021-04-30 12:25:20|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|14522.5|14502.5|6
1619785560000|2021-04-30 12:26:00|14520.3|14500.3|14522.5|14502.5|14522.5|14502.5|14520.3|14500.3|6
1619785570000|2021-04-30 12:26:10|14520|14500|14520|14500|14520|14500|14520|14500|1
1619785590000|2021-04-30 12:26:30|14519.8|14499.8|14517.5|14497.5|14520|14500|14515.6|14495.6|7
1619785600000|2021-04-30 12:26:40|14520|14500|14517.6|14497.6|14520.1|14500.1|14517.6|14497.6|1
1619785640000|2021-04-30 12:27:20|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|3
1619785650000|2021-04-30 12:27:30|||||||||4
1619785680000|2021-04-30 12:28:00|||||||||1
1619785690000|2021-04-30 12:28:10|14512.6|14492.6|14515.3|14495.3|14517.6|14497.6|14512.6|14492.6|1
1619785710000|2021-04-30 12:28:30|14515.1|14495.1|14517.6|14497.6|14517.6|14497.6|14515.1|14495.1|2
1619785720000|2021-04-30 12:28:40|14517.3|14497.3|14515.1|14495.1|14517.3|14497.3|14515.1|14495.1|1
1619785730000|2021-04-30 12:28:50|14512.8|14492.8|14512.6|14492.6|14512.8|14492.8|14512.6|14492.6|1
1619785740000|2021-04-30 12:29:00|||||||||3
1619785760000|2021-04-30 12:29:20|14512.8|14492.8|14517.6|14497.6|14517.6|14497.6|14512.8|14492.8|3
1619785770000|2021-04-30 12:29:30|||||||||1
1619785780000|2021-04-30 12:29:40|||||||||1
1619785790000|2021-04-30 12:29:50|14515.1|14495.1|14512.6|14492.6|14517.6|14497.6|14512.6|14492.6|1
1619785800000|2021-04-30 12:30:00|14514.8|14494.8|14529|14509|14529|14509|14514.8|14494.8|25
1619785810000|2021-04-30 12:30:10|14524.5|14504.5|14524.5|14504.5|14524.5|14504.5|14524.5|14504.5|5
1619785820000|2021-04-30 12:30:20|14529.5|14509.5|14529.8|14509.8|14529.8|14509.8|14529.5|14509.5|10
1619785830000|2021-04-30 12:30:30|||||||||9
1619785840000|2021-04-30 12:30:40|||||||||2
1619785850000|2021-04-30 12:30:50|14527.6|14507.6|14527.6|14507.6|14529.8|14509.8|14527.6|14507.6|5
1619785860000|2021-04-30 12:31:00|14532.3|14512.3|14529.8|14509.8|14532.3|14512.3|14527.8|14507.8|2
1619785870000|2021-04-30 12:31:10|14527.6|14507.6|14527.6|14507.6|14527.6|14507.6|14527.6|14507.6|9
1619785880000|2021-04-30 12:31:20|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|1
1619785890000|2021-04-30 12:31:30|14527.6|14507.6|14512.6|14492.6|14527.6|14507.6|14512.6|14492.6|7
1619785900000|2021-04-30 12:31:40|14510.1|14490.1|14505.3|14485.3|14510.1|14490.1|14505.3|14485.3|4
1619785910000|2021-04-30 12:31:50|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|8
1619785920000|2021-04-30 12:32:00|14502.8|14482.8|14502.8|14482.8|14502.8|14482.8|14502.6|14482.6|15
1619785930000|2021-04-30 12:32:10|14502.6|14482.6|14502.6|14482.6|14502.6|14482.6|14502.6|14482.6|0
1619785950000|2021-04-30 12:32:30|||||||||2
1619785960000|2021-04-30 12:32:40|14500.3|14480.3|14500.1|14480.1|14500.3|14480.3|14500.1|14480.1|4
1619785980000|2021-04-30 12:33:00|14502.6|14482.6|14509.5|14489.5|14509.5|14489.5|14502.6|14482.6|11
1619785990000|2021-04-30 12:33:10|14511.8|14491.8|14512|14492|14512|14492|14511.8|14491.8|1
1619786000000|2021-04-30 12:33:20|14512.3|14492.3|14510.1|14490.1|14512.3|14492.3|14510.1|14490.1|4
1619786010000|2021-04-30 12:33:30|14510.3|14490.3|14512.6|14492.6|14512.6|14492.6|14510.3|14490.3|5
1619786040000|2021-04-30 12:34:00|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|0
1619786050000|2021-04-30 12:34:10|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|0
1619786060000|2021-04-30 12:34:20|14514.8|14494.8|14524.5|14504.5|14524.5|14504.5|14514.8|14494.8|9
1619786070000|2021-04-30 12:34:30|14525.1|14505.1|14525.1|14505.1|14525.1|14505.1|14525.1|14505.1|1
1619786080000|2021-04-30 12:34:40|14527.6|14507.6|14529.8|14509.8|14529.8|14509.8|14527.6|14507.6|3
1619786100000|2021-04-30 12:35:00|14537|14517|14542|14522|14544.3|14524.3|14537|14517|13
1619786110000|2021-04-30 12:35:10|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|12
1619786120000|2021-04-30 12:35:20|14530.1|14510.1|14527.6|14507.6|14530.1|14510.1|14525.3|14505.3|12
1619786140000|2021-04-30 12:35:40|14532|14512|14532.3|14512.3|14532.3|14512.3|14532|14512|0
1619786150000|2021-04-30 12:35:50|14537.3|14517.3|14537.3|14517.3|14537.3|14517.3|14537.3|14517.3|6
1619786160000|2021-04-30 12:36:00|14539.8|14519.8|14542|14522|14542|14522|14539.8|14519.8|4
1619786170000|2021-04-30 12:36:10|14542.6|14522.6|14540.1|14520.1|14542.6|14522.6|14540.1|14520.1|11
1619786180000|2021-04-30 12:36:20|14537.8|14517.8|14537.6|14517.6|14537.8|14517.8|14532.6|14512.6|4
1619786210000|2021-04-30 12:36:50|||||||||1
1619786220000|2021-04-30 12:37:00|14532.8|14512.8|14537.3|14517.3|14537.3|14517.3|14532.8|14512.8|2
1619786230000|2021-04-30 12:37:10|14537.6|14517.6|14537.6|14517.6|14537.6|14517.6|14537.6|14517.6|2
1619786240000|2021-04-30 12:37:20|14540.1|14520.1|14542.6|14522.6|14542.6|14522.6|14540.1|14520.1|0
1619786250000|2021-04-30 12:37:30|14540.3|14520.3|14542.6|14522.6|14542.6|14522.6|14540.1|14520.1|3
1619786260000|2021-04-30 12:37:40|14544.8|14524.8|14545.1|14525.1|14545.1|14525.1|14544.8|14524.8|0
1619786270000|2021-04-30 12:37:50|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|7
1619786280000|2021-04-30 12:38:00|14542.6|14522.6|14542.6|14522.6|14542.6|14522.6|14542.6|14522.6|0
1619786300000|2021-04-30 12:38:20|14540.1|14520.1|14542.6|14522.6|14542.6|14522.6|14540.1|14520.1|6
1619786310000|2021-04-30 12:38:30|||||||||4
1619786320000|2021-04-30 12:38:40|14545.1|14525.1|14557.8|14537.8|14557.8|14537.8|14545.1|14525.1|20
1619786330000|2021-04-30 12:38:50|||||||||2
1619786340000|2021-04-30 12:39:00|14558.1|14538.1|14565.1|14545.1|14567.6|14547.6|14558.1|14538.1|15
1619786350000|2021-04-30 12:39:10|14567.6|14547.6|14565.1|14545.1|14567.6|14547.6|14565.1|14545.1|1
1619786370000|2021-04-30 12:39:30|14567.6|14547.6|14564.8|14544.8|14567.6|14547.6|14564.8|14544.8|0
1619786380000|2021-04-30 12:39:40|14565.3|14545.3|14579.8|14559.8|14579.8|14559.8|14565.3|14545.3|33
1619786390000|2021-04-30 12:39:50|14582.1|14562.1|14589.8|14569.8|14592.3|14572.3|14582.1|14562.1|19
1619786400000|2021-04-30 12:40:00|14592.1|14572.1|14592.1|14572.1|14592.3|14572.3|14592.1|14572.1|1
1619786410000|2021-04-30 12:40:10|14592.6|14572.6|14594.8|14574.8|14594.8|14574.8|14592.3|14572.3|13
1619786420000|2021-04-30 12:40:20|14597.3|14577.3|14592.6|14572.6|14597.3|14577.3|14592.6|14572.6|3
1619786430000|2021-04-30 12:40:30|||||||||12
1619786440000|2021-04-30 12:40:40|14592.3|14572.3|14580.1|14560.1|14592.3|14572.3|14580.1|14560.1|48
1619786450000|2021-04-30 12:40:50|14575.1|14555.1|14575.1|14555.1|14575.1|14555.1|14575.1|14555.1|1
1619786460000|2021-04-30 12:41:00|14572.8|14552.8|14575.1|14555.1|14575.1|14555.1|14570.3|14550.3|10
1619786470000|2021-04-30 12:41:10|||||||||3
1619786480000|2021-04-30 12:41:20|||||||||1
1619786490000|2021-04-30 12:41:30|14574.8|14554.8|14572.6|14552.6|14574.8|14554.8|14572.6|14552.6|1
1619786540000|2021-04-30 12:42:20|14575.1|14555.1|14572.6|14552.6|14575.1|14555.1|14572.6|14552.6|2
1619786590000|2021-04-30 12:43:10|||||||||1
1619786600000|2021-04-30 12:43:20|||||||||1
1619786610000|2021-04-30 12:43:30|14572.3|14552.3|14555.1|14535.1|14572.3|14552.3|14555.1|14535.1|5
1619786620000|2021-04-30 12:43:40|||||||||7
1619786630000|2021-04-30 12:43:50|14552.8|14532.8|14555.1|14535.1|14555.1|14535.1|14552.6|14532.6|2
1619786640000|2021-04-30 12:44:00|14557.3|14537.3|14557.6|14537.6|14557.6|14537.6|14557.3|14537.3|3
1619786650000|2021-04-30 12:44:10|14555.3|14535.3|14550.1|14530.1|14555.3|14535.3|14550.1|14530.1|0
1619786660000|2021-04-30 12:44:20|||||||||1
1619786670000|2021-04-30 12:44:30|||||||||1
1619786680000|2021-04-30 12:44:40|14550.3|14530.3|14550.3|14530.3|14550.3|14530.3|14550.3|14530.3|0
1619786690000|2021-04-30 12:44:50|14550.1|14530.1|14537.8|14517.8|14550.1|14530.1|14537.8|14517.8|6
1619786700000|2021-04-30 12:45:00|14535.6|14515.6|14542.6|14522.6|14542.6|14522.6|14535.6|14515.6|7
1619786710000|2021-04-30 12:45:10|14544.8|14524.8|14547.6|14527.6|14547.6|14527.6|14544.8|14524.8|1
1619786730000|2021-04-30 12:45:30|14549.8|14529.8|14550.1|14530.1|14550.1|14530.1|14549.8|14529.8|0
1619786750000|2021-04-30 12:45:50|||||||||1
1619786760000|2021-04-30 12:46:00|14552.3|14532.3|14552.6|14532.6|14552.6|14532.6|14552.3|14532.3|1
1619786780000|2021-04-30 12:46:20|14554.8|14534.8|14555.1|14535.1|14555.1|14535.1|14554.8|14534.8|1
1619786790000|2021-04-30 12:46:30|14557.3|14537.3|14565.1|14545.1|14565.1|14545.1|14557.3|14537.3|6
1619786800000|2021-04-30 12:46:40|14560.6|14540.6|14560.6|14540.6|14560.6|14540.6|14560.6|14540.6|3
1619786820000|2021-04-30 12:47:00|14560.4|14540.4|14560.4|14540.4|14560.4|14540.4|14560.4|14540.4|2
1619786850000|2021-04-30 12:47:30|14559.8|14539.8|14557.6|14537.6|14559.8|14539.8|14557.6|14537.6|2
1619786860000|2021-04-30 12:47:40|14559.8|14539.8|14560.1|14540.1|14560.1|14540.1|14559.8|14539.8|0
1619786880000|2021-04-30 12:48:00|14564.8|14544.8|14564.8|14544.8|14564.8|14544.8|14564.8|14544.8|2
1619786890000|2021-04-30 12:48:10|14565.1|14545.1|14570.1|14550.1|14570.1|14550.1|14565.1|14545.1|2
1619786900000|2021-04-30 12:48:20|14575.1|14555.1|14577.6|14557.6|14577.6|14557.6|14575.1|14555.1|7
1619786910000|2021-04-30 12:48:30|||||||||2
1619786920000|2021-04-30 12:48:40|14575.4|14555.4|14579.8|14559.8|14579.8|14559.8|14575.1|14555.1|2
1619786930000|2021-04-30 12:48:50|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|1
1619786940000|2021-04-30 12:49:00|14577.6|14557.6|14575.4|14555.4|14577.6|14557.6|14575.4|14555.4|1
1619786960000|2021-04-30 12:49:20|14577.6|14557.6|14577.6|14557.6|14577.6|14557.6|14577.6|14557.6|2
1619786970000|2021-04-30 12:49:30|14577.3|14557.3|14575.1|14555.1|14577.3|14557.3|14575.1|14555.1|5
1619786980000|2021-04-30 12:49:40|14574.8|14554.8|14570.4|14550.4|14574.8|14554.8|14570.4|14550.4|4
1619786990000|2021-04-30 12:49:50|||||||||5
1619787000000|2021-04-30 12:50:00|14569.8|14549.8|14555.9|14535.9|14569.8|14549.8|14555.9|14535.9|4
1619787010000|2021-04-30 12:50:10|14555.6|14535.6|14560.1|14540.1|14560.1|14540.1|14555.1|14535.1|8
1619787040000|2021-04-30 12:50:40|14560.6|14540.6|14567.9|14547.9|14567.9|14547.9|14560.6|14540.6|1
1619787060000|2021-04-30 12:51:00|14570.1|14550.1|14575.1|14555.1|14575.1|14555.1|14570.1|14550.1|0
1619787090000|2021-04-30 12:51:30|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|2
1619787110000|2021-04-30 12:51:50|14580.4|14560.4|14580.4|14560.4|14580.4|14560.4|14580.4|14560.4|5
1619787120000|2021-04-30 12:52:00|14582.6|14562.6|14587.3|14567.3|14587.3|14567.3|14582.6|14562.6|7
1619787130000|2021-04-30 12:52:10|14587.9|14567.9|14594.6|14574.6|14594.6|14574.6|14587.9|14567.9|16
1619787140000|2021-04-30 12:52:20|14597.1|14577.1|14597.1|14577.1|14597.1|14577.1|14597.1|14577.1|1
1619787150000|2021-04-30 12:52:30|14594.6|14574.6|14592.3|14572.3|14594.6|14574.6|14592.3|14572.3|1
1619787160000|2021-04-30 12:52:40|||||||||12
1619787170000|2021-04-30 12:52:50|14590.1|14570.1|14589.8|14569.8|14590.1|14570.1|14589.8|14569.8|1
1619787180000|2021-04-30 12:53:00|14592.1|14572.1|14594.8|14574.8|14594.8|14574.8|14592.1|14572.1|6
1619787190000|2021-04-30 12:53:10|14592.6|14572.6|14590.1|14570.1|14592.6|14572.6|14590.1|14570.1|3
1619787220000|2021-04-30 12:53:40|14587.6|14567.6|14584.8|14564.8|14587.6|14567.6|14582.6|14562.6|5
1619787230000|2021-04-30 12:53:50|14582.9|14562.9|14585.1|14565.1|14585.1|14565.1|14582.6|14562.6|1
1619787240000|2021-04-30 12:54:00|14587.3|14567.3|14587.3|14567.3|14587.6|14567.6|14585.1|14565.1|2
1619787250000|2021-04-30 12:54:10|14587.6|14567.6|14590.1|14570.1|14590.1|14570.1|14587.6|14567.6|1
1619787260000|2021-04-30 12:54:20|14592.3|14572.3|14592.6|14572.6|14592.6|14572.6|14592.3|14572.3|0
1619787270000|2021-04-30 12:54:30|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|1
1619787280000|2021-04-30 12:54:40|14595.1|14575.1|14597.6|14577.6|14597.6|14577.6|14595.1|14575.1|2
1619787290000|2021-04-30 12:54:50|||||||||25
1619787300000|2021-04-30 12:55:00|14599.8|14579.8|14597.3|14577.3|14599.8|14579.8|14597.3|14577.3|12
1619787310000|2021-04-30 12:55:10|||||||||1
1619787320000|2021-04-30 12:55:20|14597.6|14577.6|14597.6|14577.6|14597.6|14577.6|14597.6|14577.6|1
1619787330000|2021-04-30 12:55:30|14597.1|14577.1|14592.6|14572.6|14597.1|14577.1|14592.6|14572.6|9
1619787340000|2021-04-30 12:55:40|14592.4|14572.4|14587.4|14567.4|14592.4|14572.4|14587.4|14567.4|3
1619787350000|2021-04-30 12:55:50|14587.1|14567.1|14589.9|14569.9|14589.9|14569.9|14580.4|14560.4|10
1619787360000|2021-04-30 12:56:00|||||||||1
1619787370000|2021-04-30 12:56:10|||||||||2
1619787380000|2021-04-30 12:56:20|14592.4|14572.4|14587.6|14567.6|14592.4|14572.4|14587.6|14567.6|9
1619787400000|2021-04-30 12:56:40|14588.1|14568.1|14592.6|14572.6|14592.6|14572.6|14588.1|14568.1|3
1619787410000|2021-04-30 12:56:50|14594.9|14574.9|14594.9|14574.9|14594.9|14574.9|14594.9|14574.9|3
1619787430000|2021-04-30 12:57:10|14595.1|14575.1|14595.1|14575.1|14595.1|14575.1|14595.1|14575.1|0
1619787440000|2021-04-30 12:57:20|||||||||1
1619787450000|2021-04-30 12:57:30|||||||||1
1619787460000|2021-04-30 12:57:40|||||||||1
1619787470000|2021-04-30 12:57:50|14592.6|14572.6|14587.9|14567.9|14592.6|14572.6|14587.9|14567.9|3
1619787480000|2021-04-30 12:58:00|14585.4|14565.4|14585.1|14565.1|14585.4|14565.4|14585.1|14565.1|9
1619787490000|2021-04-30 12:58:10|14587.6|14567.6|14582.6|14562.6|14587.6|14567.6|14582.6|14562.6|5
1619787500000|2021-04-30 12:58:20|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|3
1619787510000|2021-04-30 12:58:30|14582.6|14562.6|14585.1|14565.1|14585.1|14565.1|14582.6|14562.6|7
1619787520000|2021-04-30 12:58:40|14585.4|14565.4|14587.6|14567.6|14587.6|14567.6|14585.4|14565.4|3
1619787530000|2021-04-30 12:58:50|14585.4|14565.4|14587.6|14567.6|14587.6|14567.6|14585.1|14565.1|0
1619787540000|2021-04-30 12:59:00|14582.6|14562.6|14585.1|14565.1|14585.1|14565.1|14582.6|14562.6|5
1619787560000|2021-04-30 12:59:20|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|0
1619787580000|2021-04-30 12:59:40|||||||||4
1619787590000|2021-04-30 12:59:50|||||||||2
1619787610000|2021-04-30 13:00:10|||||||||3
1619787620000|2021-04-30 13:00:20|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|5
1619787630000|2021-04-30 13:00:30|14590.1|14570.1|14589.9|14569.9|14590.1|14570.1|14587.6|14567.6|2
1619787640000|2021-04-30 13:00:40|14592.1|14572.1|14592.6|14572.6|14592.6|14572.6|14592.1|14572.1|3
1619787650000|2021-04-30 13:00:50|14594.9|14574.9|14594.9|14574.9|14594.9|14574.9|14594.9|14574.9|1
1619787660000|2021-04-30 13:01:00|14597.4|14577.4|14595.1|14575.1|14597.6|14577.6|14595.1|14575.1|14
1619787670000|2021-04-30 13:01:10|||||||||1
1619787680000|2021-04-30 13:01:20|14592.9|14572.9|14580.1|14560.1|14592.9|14572.9|14580.1|14560.1|18
1619787690000|2021-04-30 13:01:30|14579.9|14559.9|14575.1|14555.1|14579.9|14559.9|14575.1|14555.1|9
1619787710000|2021-04-30 13:01:50|14577.6|14557.6|14577.6|14557.6|14577.6|14557.6|14577.6|14557.6|3
1619787720000|2021-04-30 13:02:00|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|3
1619787730000|2021-04-30 13:02:10|14582.1|14562.1|14577.6|14557.6|14582.1|14562.1|14577.6|14557.6|2
1619787760000|2021-04-30 13:02:40|14577.4|14557.4|14572.6|14552.6|14577.4|14557.4|14572.6|14552.6|22
1619787770000|2021-04-30 13:02:50|14567.6|14547.6|14567.6|14547.6|14567.6|14547.6|14567.6|14547.6|5
1619787780000|2021-04-30 13:03:00|14569.9|14549.9|14572.4|14552.4|14572.4|14552.4|14569.9|14549.9|2
1619787790000|2021-04-30 13:03:10|14572.6|14552.6|14570.4|14550.4|14575.1|14555.1|14570.4|14550.4|16
1619787800000|2021-04-30 13:03:20|||||||||1
1619787810000|2021-04-30 13:03:30|||||||||2
1619787830000|2021-04-30 13:03:50|14572.6|14552.6|14570.1|14550.1|14572.6|14552.6|14570.1|14550.1|0
1619787840000|2021-04-30 13:04:00|14555.9|14535.9|14555.4|14535.4|14555.9|14535.9|14555.4|14535.4|12
1619787850000|2021-04-30 13:04:10|14557.6|14537.6|14560.1|14540.1|14560.1|14540.1|14557.6|14537.6|1
1619787880000|2021-04-30 13:04:40|14555.4|14535.4|14555.4|14535.4|14555.4|14535.4|14555.4|14535.4|4
1619787890000|2021-04-30 13:04:50|14552.6|14532.6|14552.9|14532.9|14552.9|14532.9|14552.6|14532.6|1
1619787900000|2021-04-30 13:05:00|14552.4|14532.4|14552.4|14532.4|14552.4|14532.4|14552.4|14532.4|1
1619787910000|2021-04-30 13:05:10|14550.1|14530.1|14550.4|14530.4|14550.4|14530.4|14550.1|14530.1|4
1619787920000|2021-04-30 13:05:20|14549.9|14529.9|14535.1|14515.1|14549.9|14529.9|14535.1|14515.1|4
1619787930000|2021-04-30 13:05:30|14539.6|14519.6|14535.1|14515.1|14540.1|14520.1|14535.1|14515.1|59
1619787940000|2021-04-30 13:05:40|14539.6|14519.6|14535.1|14515.1|14540.1|14520.1|14535.1|14515.1|5
1619787950000|2021-04-30 13:05:50|14532.9|14512.9|14535.4|14515.4|14535.4|14515.4|14532.6|14512.6|3
1619787960000|2021-04-30 13:06:00|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|11
1619787980000|2021-04-30 13:06:20|14535.4|14515.4|14532.6|14512.6|14535.4|14515.4|14532.6|14512.6|3
1619787990000|2021-04-30 13:06:30|14527.6|14507.6|14525.4|14505.4|14527.6|14507.6|14525.4|14505.4|2
1619788000000|2021-04-30 13:06:40|14524.9|14504.9|14522.6|14502.6|14524.9|14504.9|14522.6|14502.6|3
1619788010000|2021-04-30 13:06:50|14522.9|14502.9|14525.1|14505.1|14525.1|14505.1|14522.9|14502.9|2
1619788020000|2021-04-30 13:07:00|14527.4|14507.4|14522.6|14502.6|14527.6|14507.6|14522.6|14502.6|10
1619788030000|2021-04-30 13:07:10|||||||||3
1619788040000|2021-04-30 13:07:20|14522.4|14502.4|14515.1|14495.1|14522.4|14502.4|14515.1|14495.1|13
1619788050000|2021-04-30 13:07:30|14517.6|14497.6|14517.6|14497.6|14517.6|14497.6|14517.6|14497.6|1
1619788060000|2021-04-30 13:07:40|||||||||2
1619788070000|2021-04-30 13:07:50|||||||||2
1619788080000|2021-04-30 13:08:00|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|2
1619788090000|2021-04-30 13:08:10|14515.4|14495.4|14520.1|14500.1|14520.1|14500.1|14515.4|14495.4|1
1619788100000|2021-04-30 13:08:20|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|0
1619788110000|2021-04-30 13:08:30|||||||||6
1619788120000|2021-04-30 13:08:40|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|3
1619788130000|2021-04-30 13:08:50|14512.9|14492.9|14515.4|14495.4|14515.4|14495.4|14512.9|14492.9|2
1619788140000|2021-04-30 13:09:00|14512.9|14492.9|14512.9|14492.9|14512.9|14492.9|14512.9|14492.9|2
1619788160000|2021-04-30 13:09:20|||||||||1
1619788170000|2021-04-30 13:09:30|14512.6|14492.6|14510.4|14490.4|14512.6|14492.6|14510.4|14490.4|2
1619788180000|2021-04-30 13:09:40|14508.2|14488.2|14507.6|14487.6|14508.2|14488.2|14507.6|14487.6|1
1619788190000|2021-04-30 13:09:50|14507.4|14487.4|14485.1|14465.1|14507.4|14487.4|14485.1|14465.1|53
1619788200000|2021-04-30 13:10:00|14487.4|14467.4|14485.4|14465.4|14495.1|14475.1|14485.4|14465.4|15
1619788210000|2021-04-30 13:10:10|14489.9|14469.9|14485.1|14465.1|14490.1|14470.1|14485.1|14465.1|4
1619788220000|2021-04-30 13:10:20|14482.6|14462.6|14480.1|14460.1|14482.6|14462.6|14480.1|14460.1|13
1619788230000|2021-04-30 13:10:30|14475.4|14455.4|14475.1|14455.1|14475.4|14455.4|14475.1|14455.1|23
1619788240000|2021-04-30 13:10:40|14472.6|14452.6|14475.1|14455.1|14475.1|14455.1|14472.6|14452.6|5
1619788250000|2021-04-30 13:10:50|||||||||1
1619788260000|2021-04-30 13:11:00|14477.6|14457.6|14477.6|14457.6|14477.6|14457.6|14477.6|14457.6|4
1619788270000|2021-04-30 13:11:10|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|2
1619788290000|2021-04-30 13:11:30|14475.1|14455.1|14485.4|14465.4|14485.4|14465.4|14472.9|14452.9|9
1619788300000|2021-04-30 13:11:40|14490.1|14470.1|14490.1|14470.1|14490.1|14470.1|14490.1|14470.1|3
1619788310000|2021-04-30 13:11:50|14485.1|14465.1|14485.1|14465.1|14485.1|14465.1|14485.1|14465.1|9
1619788320000|2021-04-30 13:12:00|14487.6|14467.6|14490.1|14470.1|14490.1|14470.1|14485.1|14465.1|12
1619788330000|2021-04-30 13:12:10|14494.9|14474.9|14490.1|14470.1|14494.9|14474.9|14490.1|14470.1|21
1619788340000|2021-04-30 13:12:20|14492.4|14472.4|14487.6|14467.6|14492.4|14472.4|14487.6|14467.6|51
1619788350000|2021-04-30 13:12:30|14489.9|14469.9|14487.6|14467.6|14489.9|14469.9|14487.6|14467.6|3
1619788360000|2021-04-30 13:12:40|||||||||2
1619788380000|2021-04-30 13:13:00|14485.4|14465.4|14489.9|14469.9|14490.1|14470.1|14485.4|14465.4|4
1619788390000|2021-04-30 13:13:10|14487.6|14467.6|14487.6|14467.6|14490.1|14470.1|14485.1|14465.1|26
1619788400000|2021-04-30 13:13:20|14485.1|14465.1|14489.9|14469.9|14489.9|14469.9|14485.1|14465.1|26
1619788410000|2021-04-30 13:13:30|14492.4|14472.4|14492.4|14472.4|14495.1|14475.1|14490.1|14470.1|17
1619788420000|2021-04-30 13:13:40|14492.6|14472.6|14492.6|14472.6|14492.6|14472.6|14492.6|14472.6|0
1619788440000|2021-04-30 13:14:00|14492.7|14472.7|14497.7|14477.7|14497.7|14477.7|14492.7|14472.7|23
1619788450000|2021-04-30 13:14:10|14500.2|14480.2|14500.2|14480.2|14500.2|14480.2|14497.7|14477.7|23
1619788460000|2021-04-30 13:14:20|14497.9|14477.9|14497.7|14477.7|14497.9|14477.9|14497.7|14477.7|0
1619788480000|2021-04-30 13:14:40|||||||||16
1619788490000|2021-04-30 13:14:50|14497.9|14477.9|14502.7|14482.7|14502.7|14482.7|14497.9|14477.9|13
1619788510000|2021-04-30 13:15:10|||||||||17
1619788520000|2021-04-30 13:15:20|14502.9|14482.9|14505.2|14485.2|14505.2|14485.2|14502.9|14482.9|1
1619788530000|2021-04-30 13:15:30|14505.4|14485.4|14507.7|14487.7|14507.7|14487.7|14505.4|14485.4|13
1619788540000|2021-04-30 13:15:40|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|6
1619788550000|2021-04-30 13:15:50|||||||||1
1619788580000|2021-04-30 13:16:20|14507.7|14487.7|14502.7|14482.7|14507.7|14487.7|14502.7|14482.7|4
1619788590000|2021-04-30 13:16:30|14502.4|14482.4|14500.2|14480.2|14502.4|14482.4|14500.2|14480.2|2
1619788610000|2021-04-30 13:16:50|14495.2|14475.2|14495.2|14475.2|14495.2|14475.2|14495.2|14475.2|14
1619788630000|2021-04-30 13:17:10|14490.7|14470.7|14487.7|14467.7|14490.7|14470.7|14487.7|14467.7|2
1619788640000|2021-04-30 13:17:20|14489.9|14469.9|14489.9|14469.9|14489.9|14469.9|14489.9|14469.9|0
1619788660000|2021-04-30 13:17:40|14490.2|14470.2|14489.9|14469.9|14494.9|14474.9|14489.9|14469.9|7
1619788680000|2021-04-30 13:18:00|||||||||2
1619788690000|2021-04-30 13:18:10|14485.2|14465.2|14482.7|14462.7|14485.2|14465.2|14482.7|14462.7|8
1619788700000|2021-04-30 13:18:20|14480.4|14460.4|14477.9|14457.9|14480.4|14460.4|14477.9|14457.9|9
1619788710000|2021-04-30 13:18:30|14477.7|14457.7|14470.4|14450.4|14477.7|14457.7|14470.4|14450.4|2
1619788720000|2021-04-30 13:18:40|14472.7|14452.7|14462.7|14442.7|14472.7|14452.7|14462.7|14442.7|18
1619788730000|2021-04-30 13:18:50|||||||||6
1619788740000|2021-04-30 13:19:00|14465.2|14445.2|14467.4|14447.4|14467.4|14447.4|14465.2|14445.2|4
1619788750000|2021-04-30 13:19:10|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|4
1619788760000|2021-04-30 13:19:20|14467.7|14447.7|14467.7|14447.7|14467.7|14447.7|14467.7|14447.7|2
1619788790000|2021-04-30 13:19:50|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|5
1619788800000|2021-04-30 13:20:00|||||||||4
1619788810000|2021-04-30 13:20:10|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|3
1619788820000|2021-04-30 13:20:20|14474.6|14454.6|14474.6|14454.6|14474.6|14454.6|14472.4|14452.4|4
1619788840000|2021-04-30 13:20:40|14472.4|14452.4|14470.2|14450.2|14472.4|14452.4|14470.2|14450.2|6
1619788850000|2021-04-30 13:20:50|14469.9|14449.9|14463.2|14443.2|14469.9|14449.9|14463.2|14443.2|8
1619788860000|2021-04-30 13:21:00|14462.7|14442.7|14442.9|14422.9|14462.7|14442.7|14442.9|14422.9|15
1619788870000|2021-04-30 13:21:10|14445.2|14425.2|14457.7|14437.7|14457.7|14437.7|14442.9|14422.9|11
1619788880000|2021-04-30 13:21:20|14455.4|14435.4|14452.7|14432.7|14455.4|14435.4|14452.7|14432.7|0
1619788890000|2021-04-30 13:21:30|||||||||2
1619788900000|2021-04-30 13:21:40|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|13
1619788910000|2021-04-30 13:21:50|14447.4|14427.4|14442.7|14422.7|14447.4|14427.4|14442.7|14422.7|2
1619788920000|2021-04-30 13:22:00|14440.2|14420.2|14442.7|14422.7|14442.7|14422.7|14440.2|14420.2|2
1619788930000|2021-04-30 13:22:10|14442.1|14422.1|14430.2|14410.2|14442.1|14422.1|14430.2|14410.2|9
1619788940000|2021-04-30 13:22:20|14430.4|14410.4|14430.4|14410.4|14430.4|14410.4|14430.4|14410.4|2
1619788950000|2021-04-30 13:22:30|14435.2|14415.2|14425.2|14405.2|14435.4|14415.4|14425.2|14405.2|18
1619788960000|2021-04-30 13:22:40|14420.2|14400.2|14425.2|14405.2|14425.2|14405.2|14420.2|14400.2|3
1619788970000|2021-04-30 13:22:50|14422.9|14402.9|14420.2|14400.2|14422.9|14402.9|14420.2|14400.2|4
1619788980000|2021-04-30 13:23:00|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|6
1619788990000|2021-04-30 13:23:10|14425.2|14405.2|14427.7|14407.7|14427.7|14407.7|14425.2|14405.2|16
1619789000000|2021-04-30 13:23:20|||||||||3
1619789010000|2021-04-30 13:23:30|14425.2|14405.2|14425.2|14405.2|14425.2|14405.2|14425.2|14405.2|9
1619789020000|2021-04-30 13:23:40|||||||||4
1619789030000|2021-04-30 13:23:50|||||||||4
1619789040000|2021-04-30 13:24:00|14427.4|14407.4|14430.2|14410.2|14430.2|14410.2|14425.4|14405.4|8
1619789050000|2021-04-30 13:24:10|||||||||9
1619789060000|2021-04-30 13:24:20|14427.9|14407.9|14427.7|14407.7|14427.9|14407.9|14427.7|14407.7|0
1619789070000|2021-04-30 13:24:30|14427.1|14407.1|14425.2|14405.2|14427.1|14407.1|14422.7|14402.7|2
1619789080000|2021-04-30 13:24:40|14422.9|14402.9|14420.2|14400.2|14422.9|14402.9|14420.2|14400.2|3
1619789090000|2021-04-30 13:24:50|14422.7|14402.7|14425.2|14405.2|14425.2|14405.2|14422.7|14402.7|2
1619789100000|2021-04-30 13:25:00|14422.7|14402.7|14427.7|14407.7|14427.7|14407.7|14422.7|14402.7|16
1619789110000|2021-04-30 13:25:10|14435.2|14415.2|14439.9|14419.9|14439.9|14419.9|14435.2|14415.2|3
1619789120000|2021-04-30 13:25:20|14442.7|14422.7|14449.9|14429.9|14449.9|14429.9|14442.7|14422.7|1
1619789130000|2021-04-30 13:25:30|14452.2|14432.2|14452.2|14432.2|14452.2|14432.2|14452.2|14432.2|0
1619789140000|2021-04-30 13:25:40|14454.4|14434.4|14454.7|14434.7|14454.7|14434.7|14454.4|14434.4|0
1619789150000|2021-04-30 13:25:50|14454.9|14434.9|14452.7|14432.7|14457.7|14437.7|14452.7|14432.7|4
1619789160000|2021-04-30 13:26:00|14452.4|14432.4|14450.2|14430.2|14452.4|14432.4|14450.2|14430.2|1
1619789170000|2021-04-30 13:26:10|14447.7|14427.7|14442.7|14422.7|14447.7|14427.7|14442.7|14422.7|2
1619789190000|2021-04-30 13:26:30|14442.2|14422.2|14439.9|14419.9|14442.2|14422.2|14439.9|14419.9|8
1619789200000|2021-04-30 13:26:40|14442.4|14422.4|14440.2|14420.2|14442.4|14422.4|14440.2|14420.2|1
1619789210000|2021-04-30 13:26:50|14442.7|14422.7|14444.9|14424.9|14444.9|14424.9|14442.7|14422.7|1
1619789230000|2021-04-30 13:27:10|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|4
1619789240000|2021-04-30 13:27:20|14432.9|14412.9|14432.9|14412.9|14432.9|14412.9|14432.9|14412.9|2
1619789250000|2021-04-30 13:27:30|14437.7|14417.7|14435.4|14415.4|14437.7|14417.7|14435.4|14415.4|2
1619789260000|2021-04-30 13:27:40|||||||||1
1619789270000|2021-04-30 13:27:50|||||||||1
1619789280000|2021-04-30 13:28:00|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|6
1619789290000|2021-04-30 13:28:10|14439.9|14419.9|14445.4|14425.4|14445.4|14425.4|14439.9|14419.9|1
1619789300000|2021-04-30 13:28:20|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|3
1619789310000|2021-04-30 13:28:30|||||||||1
1619789320000|2021-04-30 13:28:40|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|0
1619789350000|2021-04-30 13:29:10|14452.2|14432.2|14455.2|14435.2|14455.2|14435.2|14452.2|14432.2|2
1619789360000|2021-04-30 13:29:20|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|0
1619789370000|2021-04-30 13:29:30|14455.4|14435.4|14457.7|14437.7|14457.7|14437.7|14455.4|14435.4|8
1619789380000|2021-04-30 13:29:40|14457.4|14437.4|14452.9|14432.9|14457.4|14437.4|14452.9|14432.9|1
1619789400000|2021-04-30 13:30:00|14455.4|14435.4|14447.9|14427.9|14455.4|14435.4|14447.9|14427.9|8
1619789410000|2021-04-30 13:30:10|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|3
1619789420000|2021-04-30 13:30:20|14438.5|14418.5|14432.9|14412.9|14438.5|14418.5|14432.9|14412.9|8
1619789430000|2021-04-30 13:30:30|14432.7|14412.7|14432.7|14412.7|14434.9|14414.9|14430.4|14410.4|7
1619789440000|2021-04-30 13:30:40|14434.9|14414.9|14434.9|14414.9|14434.9|14414.9|14434.9|14414.9|1
1619789450000|2021-04-30 13:30:50|14439.9|14419.9|14439.9|14419.9|14439.9|14419.9|14439.9|14419.9|4
1619789460000|2021-04-30 13:31:00|14440.2|14420.2|14445.2|14425.2|14445.2|14425.2|14440.2|14420.2|3
1619789470000|2021-04-30 13:31:10|14447.7|14427.7|14454.9|14434.9|14454.9|14434.9|14447.7|14427.7|5
1619789480000|2021-04-30 13:31:20|14455.2|14435.2|14460.2|14440.2|14462.7|14442.7|14455.2|14435.2|4
1619789490000|2021-04-30 13:31:30|14462.4|14442.4|14460.2|14440.2|14462.7|14442.7|14460.2|14440.2|10
1619789500000|2021-04-30 13:31:40|||||||||7
1619789520000|2021-04-30 13:32:00|14460.5|14440.5|14462.7|14442.7|14462.7|14442.7|14460.5|14440.5|9
1619789530000|2021-04-30 13:32:10|14460.5|14440.5|14460.5|14440.5|14460.5|14440.5|14460.5|14440.5|2
1619789550000|2021-04-30 13:32:30|14458|14438|14457.7|14437.7|14458|14438|14457.7|14437.7|2
1619789560000|2021-04-30 13:32:40|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|0
1619789570000|2021-04-30 13:32:50|14458|14438|14457.7|14437.7|14458|14438|14457.7|14437.7|0
1619789580000|2021-04-30 13:33:00|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|0
1619789600000|2021-04-30 13:33:20|14460.5|14440.5|14472.7|14452.7|14472.7|14452.7|14460.5|14440.5|13
1619789610000|2021-04-30 13:33:30|14475.2|14455.2|14473|14453|14475.5|14455.5|14473|14453|6
1619789620000|2021-04-30 13:33:40|14475.2|14455.2|14477.7|14457.7|14477.7|14457.7|14475.2|14455.2|1
1619789630000|2021-04-30 13:33:50|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|3
1619789640000|2021-04-30 13:34:00|14483|14463|14490.2|14470.2|14490.2|14470.2|14483|14463|16
1619789650000|2021-04-30 13:34:10|14488|14468|14487.7|14467.7|14488|14468|14487.7|14467.7|3
1619789660000|2021-04-30 13:34:20|14485.5|14465.5|14495.2|14475.2|14495.2|14475.2|14485.5|14465.5|19
1619789670000|2021-04-30 13:34:30|14500.2|14480.2|14500.2|14480.2|14500.2|14480.2|14500.2|14480.2|0
1619789680000|2021-04-30 13:34:40|14500.5|14480.5|14505.5|14485.5|14505.5|14485.5|14500.5|14480.5|13
1619789690000|2021-04-30 13:34:50|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|3
1619789700000|2021-04-30 13:35:00|14507.4|14487.4|14510.2|14490.2|14510.2|14490.2|14507.4|14487.4|1
1619789710000|2021-04-30 13:35:10|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|2
1619789720000|2021-04-30 13:35:20|14515.2|14495.2|14512.7|14492.7|14515.2|14495.2|14512.7|14492.7|11
1619789730000|2021-04-30 13:35:30|14510.2|14490.2|14512.7|14492.7|14512.7|14492.7|14510.2|14490.2|6
1619789740000|2021-04-30 13:35:40|14513|14493|14515.2|14495.2|14517.7|14497.7|14513|14493|13
1619789750000|2021-04-30 13:35:50|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|0
1619789760000|2021-04-30 13:36:00|14510.5|14490.5|14512.7|14492.7|14512.7|14492.7|14510.5|14490.5|0
1619789780000|2021-04-30 13:36:20|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|0
1619789790000|2021-04-30 13:36:30|14510.2|14490.2|14500.7|14480.7|14510.2|14490.2|14500.7|14480.7|12
1619789800000|2021-04-30 13:36:40|14505.2|14485.2|14515.2|14495.2|14515.2|14495.2|14505.2|14485.2|7
1619789810000|2021-04-30 13:36:50|14517.7|14497.7|14522.4|14502.4|14522.4|14502.4|14517.7|14497.7|5
1619789820000|2021-04-30 13:37:00|14524.7|14504.7|14524.9|14504.9|14524.9|14504.9|14524.7|14504.7|12
1619789830000|2021-04-30 13:37:10|14520.2|14500.2|14515.7|14495.7|14520.2|14500.2|14515.7|14495.7|6
1619789840000|2021-04-30 13:37:20|14513|14493|14515.2|14495.2|14515.2|14495.2|14513|14493|6
1619789870000|2021-04-30 13:37:50|14517.7|14497.7|14525.2|14505.2|14525.2|14505.2|14517.7|14497.7|2
1619789880000|2021-04-30 13:38:00|||||||||2
1619789890000|2021-04-30 13:38:10|14520.5|14500.5|14520.5|14500.5|14520.5|14500.5|14520.5|14500.5|6
1619789900000|2021-04-30 13:38:20|14525.2|14505.2|14525.2|14505.2|14525.2|14505.2|14525.2|14505.2|1
1619789910000|2021-04-30 13:38:30|||||||||2
1619789920000|2021-04-30 13:38:40|14520.5|14500.5|14520.5|14500.5|14520.5|14500.5|14520.5|14500.5|8
1619789930000|2021-04-30 13:38:50|14522.7|14502.7|14520.2|14500.2|14522.7|14502.7|14520.2|14500.2|2
1619789940000|2021-04-30 13:39:00|||||||||10
1619789960000|2021-04-30 13:39:20|14517.7|14497.7|14517.7|14497.7|14517.7|14497.7|14517.7|14497.7|5
1619789970000|2021-04-30 13:39:30|14510.2|14490.2|14510.2|14490.2|14510.2|14490.2|14510.2|14490.2|2
1619789990000|2021-04-30 13:39:50|||||||||4
1619790000000|2021-04-30 13:40:00|14503|14483|14505.2|14485.2|14505.2|14485.2|14500.5|14480.5|5
1619790010000|2021-04-30 13:40:10|14500.5|14480.5|14493|14473|14500.5|14480.5|14493|14473|13
1619790020000|2021-04-30 13:40:20|14490.7|14470.7|14490.2|14470.2|14490.7|14470.7|14490.2|14470.2|2
1619790040000|2021-04-30 13:40:40|14492.4|14472.4|14493|14473|14493|14473|14492.4|14472.4|1
1619790050000|2021-04-30 13:40:50|14497.4|14477.4|14500.5|14480.5|14500.5|14480.5|14497.4|14477.4|1
1619790060000|2021-04-30 13:41:00|14503|14483|14507.4|14487.4|14507.4|14487.4|14503|14483|4
1619790070000|2021-04-30 13:41:10|14505.2|14485.2|14507.7|14487.7|14507.7|14487.7|14505.2|14485.2|3
1619790080000|2021-04-30 13:41:20|14508|14488|14508.2|14488.2|14510.5|14490.5|14508|14488|15
1619790090000|2021-04-30 13:41:30|14507.7|14487.7|14510.5|14490.5|14510.5|14490.5|14507.7|14487.7|6
1619790100000|2021-04-30 13:41:40|14507.4|14487.4|14510.2|14490.2|14510.2|14490.2|14505.5|14485.5|1
1619790110000|2021-04-30 13:41:50|14508|14488|14507.7|14487.7|14508|14488|14507.7|14487.7|1
1619790120000|2021-04-30 13:42:00|14510.2|14490.2|14512.4|14492.4|14512.4|14492.4|14507.7|14487.7|14
1619790130000|2021-04-30 13:42:10|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|14512.7|14492.7|5
1619790140000|2021-04-30 13:42:20|14514.9|14494.9|14512.7|14492.7|14514.9|14494.9|14512.7|14492.7|21
1619790160000|2021-04-30 13:42:40|14515.2|14495.2|14515.5|14495.5|14515.5|14495.5|14515.2|14495.2|9
1619790170000|2021-04-30 13:42:50|14513|14493|14513|14493|14513|14493|14513|14493|12
1619790180000|2021-04-30 13:43:00|14515.5|14495.5|14515.5|14495.5|14515.5|14495.5|14515.5|14495.5|2
1619790190000|2021-04-30 13:43:10|14517.7|14497.7|14512.7|14492.7|14517.7|14497.7|14512.7|14492.7|11
1619790200000|2021-04-30 13:43:20|14510.2|14490.2|14512.7|14492.7|14512.7|14492.7|14510.2|14490.2|1
1619790230000|2021-04-30 13:43:50|14512.2|14492.2|14497.7|14477.7|14512.2|14492.2|14497.7|14477.7|8
1619790240000|2021-04-30 13:44:00|14495.5|14475.5|14493|14473|14495.5|14475.5|14493|14473|1
1619790250000|2021-04-30 13:44:10|14495.2|14475.2|14493.2|14473.2|14495.5|14475.5|14493.2|14473.2|0
1619790260000|2021-04-30 13:44:20|14493|14473|14490.2|14470.2|14493|14473|14488|14468|5
1619790270000|2021-04-30 13:44:30|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|1
1619790280000|2021-04-30 13:44:40|14495|14475|14495|14475|14495|14475|14495|14475|0
1619790300000|2021-04-30 13:45:00|14495.2|14475.2|14497.7|14477.7|14497.7|14477.7|14495.2|14475.2|5
1619790320000|2021-04-30 13:45:20|14500|14480|14498|14478|14500|14480|14498|14478|3
1619790350000|2021-04-30 13:45:50|||||||||1
1619790390000|2021-04-30 13:46:30|14498.2|14478.2|14505.2|14485.2|14505.2|14485.2|14498.2|14478.2|17
1619790400000|2021-04-30 13:46:40|14507.7|14487.7|14505.5|14485.5|14507.7|14487.7|14505.5|14485.5|7
1619790410000|2021-04-30 13:46:50|14505.2|14485.2|14507.7|14487.7|14507.7|14487.7|14505.2|14485.2|6
1619790420000|2021-04-30 13:47:00|14512.2|14492.2|14512.2|14492.2|14512.2|14492.2|14512.2|14492.2|2
1619790430000|2021-04-30 13:47:10|14510|14490|14505.2|14485.2|14510|14490|14505|14485|13
1619790440000|2021-04-30 13:47:20|14505|14485|14500.5|14480.5|14505|14485|14500.5|14480.5|1
1619790450000|2021-04-30 13:47:30|14505|14485|14505|14485|14505|14485|14505|14485|5
1619790460000|2021-04-30 13:47:40|14500.5|14480.5|14500.5|14480.5|14500.5|14480.5|14500.5|14480.5|0
1619790470000|2021-04-30 13:47:50|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|1
1619790480000|2021-04-30 13:48:00|14505.5|14485.5|14496.3|14476.3|14505.5|14485.5|14496.3|14476.3|2
1619790490000|2021-04-30 13:48:10|14495.2|14475.2|14495.2|14475.2|14495.2|14475.2|14495.2|14475.2|0
1619790540000|2021-04-30 13:49:00|14493|14473|14493|14473|14495.2|14475.2|14493|14473|1
1619790550000|2021-04-30 13:49:10|14490.2|14470.2|14478.3|14458.3|14490.2|14470.2|14478.3|14458.3|35
1619790560000|2021-04-30 13:49:20|14475.5|14455.5|14473.3|14453.3|14475.5|14455.5|14473.3|14453.3|8
1619790580000|2021-04-30 13:49:40|||||||||1
1619790590000|2021-04-30 13:49:50|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|0
1619790600000|2021-04-30 13:50:00|14473.3|14453.3|14473|14453|14473.3|14453.3|14473|14453|0
1619790620000|2021-04-30 13:50:20|14472.7|14452.7|14468|14448|14472.7|14452.7|14468|14448|14
1619790630000|2021-04-30 13:50:30|||||||||1
1619790640000|2021-04-30 13:50:40|14467.7|14447.7|14465.5|14445.5|14467.7|14447.7|14465.5|14445.5|1
1619790650000|2021-04-30 13:50:50|14463|14443|14465.2|14445.2|14465.2|14445.2|14462.7|14442.7|0
1619790660000|2021-04-30 13:51:00|14467.5|14447.5|14467.7|14447.7|14467.7|14447.7|14467.5|14447.5|2
1619790670000|2021-04-30 13:51:10|14463|14443|14463|14443|14463|14443|14463|14443|5
1619790700000|2021-04-30 13:51:40|14460.8|14440.8|14460.2|14440.2|14462.7|14442.7|14460.2|14440.2|9
1619790710000|2021-04-30 13:51:50|14458|14438|14458|14438|14458|14438|14458|14438|2
1619790720000|2021-04-30 13:52:00|||||||||3
1619790730000|2021-04-30 13:52:10|||||||||2
1619790750000|2021-04-30 13:52:30|14460.2|14440.2|14460.5|14440.5|14460.5|14440.5|14460.2|14440.2|1
1619790780000|2021-04-30 13:53:00|14462.7|14442.7|14465.2|14445.2|14465.2|14445.2|14462.7|14442.7|0
1619790790000|2021-04-30 13:53:10|14465.5|14445.5|14467.7|14447.7|14467.7|14447.7|14465.5|14445.5|1
1619790800000|2021-04-30 13:53:20|14470|14450|14470.5|14450.5|14470.5|14450.5|14470|14450|5
1619790810000|2021-04-30 13:53:30|||||||||4
1619790850000|2021-04-30 13:54:10|14468.3|14448.3|14467.7|14447.7|14468.3|14448.3|14467.7|14447.7|1
1619790890000|2021-04-30 13:54:50|||||||||1
1619790900000|2021-04-30 13:55:00|14465.5|14445.5|14447.7|14427.7|14465.5|14445.5|14447.7|14427.7|18
1619790910000|2021-04-30 13:55:10|14445.5|14425.5|14445.5|14425.5|14445.5|14425.5|14445.5|14425.5|1
1619790930000|2021-04-30 13:55:30|14442.7|14422.7|14440.2|14420.2|14442.7|14422.7|14440.2|14420.2|2
1619790940000|2021-04-30 13:55:40|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|3
1619790950000|2021-04-30 13:55:50|14438|14418|14438|14418|14438|14418|14438|14418|6
1619790960000|2021-04-30 13:56:00|14440.2|14420.2|14442.5|14422.5|14442.5|14422.5|14440.2|14420.2|1
1619790970000|2021-04-30 13:56:10|14438|14418|14440.5|14420.5|14440.5|14420.5|14438|14418|6
1619790980000|2021-04-30 13:56:20|14438.3|14418.3|14440.5|14420.5|14440.5|14420.5|14438|14418|3
1619790990000|2021-04-30 13:56:30|14438.3|14418.3|14438|14418|14440.5|14420.5|14438|14418|9
1619791000000|2021-04-30 13:56:40|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|2
1619791020000|2021-04-30 13:57:00|14432.7|14412.7|14422.7|14402.7|14432.7|14412.7|14422.7|14402.7|4
1619791030000|2021-04-30 13:57:10|||||||||6
1619791040000|2021-04-30 13:57:20|||||||||8
1619791050000|2021-04-30 13:57:30|14425|14405|14432.7|14412.7|14435|14415|14425|14405|4
1619791070000|2021-04-30 13:57:50|||||||||1
1619791080000|2021-04-30 13:58:00|14435.2|14415.2|14437.7|14417.7|14437.7|14417.7|14435.2|14415.2|3
1619791090000|2021-04-30 13:58:10|14435.5|14415.5|14435.2|14415.2|14435.5|14415.5|14435.2|14415.2|6
1619791100000|2021-04-30 13:58:20|14433|14413|14432.7|14412.7|14433|14413|14432.7|14412.7|0
1619791120000|2021-04-30 13:58:40|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|0
1619791130000|2021-04-30 13:58:50|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|1
1619791140000|2021-04-30 13:59:00|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|2
1619791160000|2021-04-30 13:59:20|14432.7|14412.7|14432.7|14412.7|14432.7|14412.7|14432.7|14412.7|2
1619791170000|2021-04-30 13:59:30|14430.2|14410.2|14430.2|14410.2|14430.2|14410.2|14430.2|14410.2|1
1619791200000|2021-04-30 14:00:00|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|24
1619791210000|2021-04-30 14:00:10|||||||||4
1619791240000|2021-04-30 14:00:40|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|6
1619791250000|2021-04-30 14:00:50|14435.5|14415.5|14435.5|14415.5|14435.5|14415.5|14435.5|14415.5|2
1619791260000|2021-04-30 14:01:00|14435.3|14415.3|14432.8|14412.8|14435.3|14415.3|14432.8|14412.8|0
1619791270000|2021-04-30 14:01:10|14432.5|14412.5|14427.8|14407.8|14432.5|14412.5|14427.8|14407.8|7
1619791280000|2021-04-30 14:01:20|14425.5|14405.5|14427.8|14407.8|14427.8|14407.8|14425.5|14405.5|5
1619791290000|2021-04-30 14:01:30|||||||||1
1619791300000|2021-04-30 14:01:40|14430|14410|14430.3|14410.3|14430.3|14410.3|14430|14410|1
1619791320000|2021-04-30 14:02:00|||||||||2
1619791330000|2021-04-30 14:02:10|14425.3|14405.3|14425.3|14405.3|14425.3|14405.3|14425.3|14405.3|16
1619791340000|2021-04-30 14:02:20|14420.3|14400.3|14405.3|14385.3|14420.3|14400.3|14405.3|14385.3|30
1619791350000|2021-04-30 14:02:30|14403|14383|14398|14378|14403|14383|14398|14378|7
1619791360000|2021-04-30 14:02:40|||||||||3
1619791370000|2021-04-30 14:02:50|||||||||1
1619791380000|2021-04-30 14:03:00|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|10
1619791390000|2021-04-30 14:03:10|||||||||2
1619791410000|2021-04-30 14:03:30|14395.5|14375.5|14390.3|14370.3|14395.5|14375.5|14390.3|14370.3|30
1619791420000|2021-04-30 14:03:40|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|3
1619791430000|2021-04-30 14:03:50|14388|14368|14390.3|14370.3|14390.3|14370.3|14388|14368|4
1619791440000|2021-04-30 14:04:00|14387.8|14367.8|14390.3|14370.3|14390.3|14370.3|14387.8|14367.8|21
1619791450000|2021-04-30 14:04:10|14392.5|14372.5|14397.8|14377.8|14397.8|14377.8|14392.5|14372.5|7
1619791460000|2021-04-30 14:04:20|14400|14380|14400|14380|14400|14380|14400|14380|3
1619791470000|2021-04-30 14:04:30|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|2
1619791480000|2021-04-30 14:04:40|14402.5|14382.5|14402.5|14382.5|14402.5|14382.5|14402.5|14382.5|0
1619791500000|2021-04-30 14:05:00|14402.8|14382.8|14405.3|14385.3|14405.3|14385.3|14402.8|14382.8|3
1619791510000|2021-04-30 14:05:10|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|0
1619791520000|2021-04-30 14:05:20|14407.8|14387.8|14407.8|14387.8|14410|14390|14407.8|14387.8|7
1619791530000|2021-04-30 14:05:30|||||||||2
1619791540000|2021-04-30 14:05:40|14405.5|14385.5|14398|14378|14405.5|14385.5|14398|14378|6
1619791560000|2021-04-30 14:06:00|14395.5|14375.5|14390.5|14370.5|14395.5|14375.5|14390.5|14370.5|3
1619791570000|2021-04-30 14:06:10|14390.3|14370.3|14380.5|14360.5|14390.3|14370.3|14378|14358|48
1619791580000|2021-04-30 14:06:20|14378.3|14358.3|14376.1|14356.1|14380.3|14360.3|14375.8|14355.8|7
1619791590000|2021-04-30 14:06:30|14375.8|14355.8|14380.5|14360.5|14380.5|14360.5|14375.8|14355.8|9
1619791600000|2021-04-30 14:06:40|14375.8|14355.8|14375.8|14355.8|14375.8|14355.8|14375.8|14355.8|1
1619791610000|2021-04-30 14:06:50|14380.5|14360.5|14380.5|14360.5|14380.5|14360.5|14375.8|14355.8|12
1619791620000|2021-04-30 14:07:00|14378.3|14358.3|14380.5|14360.5|14380.5|14360.5|14378.3|14358.3|0
1619791630000|2021-04-30 14:07:10|14378.3|14358.3|14382.8|14362.8|14382.8|14362.8|14377.8|14357.8|2
1619791640000|2021-04-30 14:07:20|14385.3|14365.3|14385.3|14365.3|14385.3|14365.3|14385.3|14365.3|1
1619791650000|2021-04-30 14:07:30|14380.3|14360.3|14385.3|14365.3|14385.3|14365.3|14380.3|14360.3|5
1619791660000|2021-04-30 14:07:40|||||||||3
1619791670000|2021-04-30 14:07:50|14387.5|14367.5|14389.7|14369.7|14389.7|14369.7|14387.5|14367.5|12
1619791680000|2021-04-30 14:08:00|14390|14370|14388|14368|14390.3|14370.3|14388|14368|1
1619791690000|2021-04-30 14:08:10|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|15
1619791700000|2021-04-30 14:08:20|14388|14368|14394.7|14374.7|14394.7|14374.7|14388|14368|1
1619791710000|2021-04-30 14:08:30|14397|14377|14397.8|14377.8|14397.8|14377.8|14397|14377|0
1619791720000|2021-04-30 14:08:40|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|8
1619791730000|2021-04-30 14:08:50|14402.8|14382.8|14410.3|14390.3|14410.3|14390.3|14402.8|14382.8|3
1619791750000|2021-04-30 14:09:10|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|0
1619791760000|2021-04-30 14:09:20|14412.8|14392.8|14412.8|14392.8|14413|14393|14412.8|14392.8|10
1619791770000|2021-04-30 14:09:30|14415.3|14395.3|14415.3|14395.3|14415.3|14395.3|14415.3|14395.3|2
1619791790000|2021-04-30 14:09:50|14419.7|14399.7|14420.3|14400.3|14420.3|14400.3|14419.7|14399.7|8
1619791800000|2021-04-30 14:10:00|14413|14393|14415|14395|14415|14395|14412.8|14392.8|8
1619791810000|2021-04-30 14:10:10|14415.3|14395.3|14417.8|14397.8|14417.8|14397.8|14415.3|14395.3|3
1619791830000|2021-04-30 14:10:30|14417.5|14397.5|14415.3|14395.3|14417.5|14397.5|14415.3|14395.3|2
1619791840000|2021-04-30 14:10:40|14410.3|14390.3|14400.5|14380.5|14410.3|14390.3|14400.5|14380.5|5
1619791850000|2021-04-30 14:10:50|14400.3|14380.3|14405.3|14385.3|14405.3|14385.3|14400.3|14380.3|2
1619791870000|2021-04-30 14:11:10|14407.8|14387.8|14402.8|14382.8|14407.8|14387.8|14402.8|14382.8|12
1619791880000|2021-04-30 14:11:20|14405|14385|14405.3|14385.3|14405.3|14385.3|14405|14385|0
1619791890000|2021-04-30 14:11:30|14405|14385|14392.8|14372.8|14405|14385|14392.8|14372.8|18
1619791900000|2021-04-30 14:11:40|14390.3|14370.3|14390.3|14370.3|14390.3|14370.3|14390.3|14370.3|1
1619791910000|2021-04-30 14:11:50|||||||||5
1619791920000|2021-04-30 14:12:00|||||||||6
1619791930000|2021-04-30 14:12:10|14387.8|14367.8|14380.5|14360.5|14387.8|14367.8|14380.5|14360.5|3
1619791950000|2021-04-30 14:12:30|14380.8|14360.8|14380.8|14360.8|14380.8|14360.8|14380.8|14360.8|1
1619791960000|2021-04-30 14:12:40|14383|14363|14383|14363|14385.3|14365.3|14383|14363|5
1619791970000|2021-04-30 14:12:50|14378|14358|14378|14358|14378|14358|14378|14358|4
1619791980000|2021-04-30 14:13:00|14375.5|14355.5|14368|14348|14375.5|14355.5|14368|14348|11
1619791990000|2021-04-30 14:13:10|14365.8|14345.8|14363.3|14343.3|14365.8|14345.8|14363.3|14343.3|6
1619792000000|2021-04-30 14:13:20|14365.5|14345.5|14365.8|14345.8|14365.8|14345.8|14365.5|14345.5|2
1619792010000|2021-04-30 14:13:30|14365.5|14345.5|14368|14348|14368|14348|14365.5|14345.5|1
1619792030000|2021-04-30 14:13:50|14370.5|14350.5|14370.5|14350.5|14370.5|14350.5|14370.5|14350.5|3
1619792040000|2021-04-30 14:14:00|14370.3|14350.3|14370.3|14350.3|14370.3|14350.3|14370.3|14350.3|3
1619792050000|2021-04-30 14:14:10|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|4
1619792080000|2021-04-30 14:14:40|14365.3|14345.3|14360.5|14340.5|14365.3|14345.3|14360.5|14340.5|2
1619792090000|2021-04-30 14:14:50|14358|14338|14345.3|14325.3|14358|14338|14345.3|14325.3|11
1619792100000|2021-04-30 14:15:00|14340.5|14320.5|14340.3|14320.3|14340.5|14320.5|14340.3|14320.3|7
1619792110000|2021-04-30 14:15:10|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|6
1619792120000|2021-04-30 14:15:20|14340.3|14320.3|14337.8|14317.8|14340.3|14320.3|14337.8|14317.8|4
1619792130000|2021-04-30 14:15:30|||||||||17
1619792140000|2021-04-30 14:15:40|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|2
1619792150000|2021-04-30 14:15:50|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|13
1619792160000|2021-04-30 14:16:00|14345.5|14325.5|14345.3|14325.3|14350|14330|14345.3|14325.3|8
1619792180000|2021-04-30 14:16:20|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|1
1619792190000|2021-04-30 14:16:30|14345.3|14325.3|14345.3|14325.3|14345.3|14325.3|14345.3|14325.3|0
1619792200000|2021-04-30 14:16:40|||||||||7
1619792210000|2021-04-30 14:16:50|14340.5|14320.5|14340.5|14320.5|14340.5|14320.5|14340.5|14320.5|2
1619792220000|2021-04-30 14:17:00|14338.3|14318.3|14338.3|14318.3|14338.3|14318.3|14338.3|14318.3|2
1619792230000|2021-04-30 14:17:10|||||||||4
1619792240000|2021-04-30 14:17:20|||||||||8
1619792260000|2021-04-30 14:17:40|14340.5|14320.5|14340.5|14320.5|14340.5|14320.5|14340.5|14320.5|5
1619792270000|2021-04-30 14:17:50|14345|14325|14357.8|14337.8|14357.8|14337.8|14345|14325|34
1619792280000|2021-04-30 14:18:00|14360|14340|14360.3|14340.3|14360.3|14340.3|14360|14340|10
1619792290000|2021-04-30 14:18:10|14362.5|14342.5|14367.5|14347.5|14367.5|14347.5|14362.5|14342.5|2
1619792300000|2021-04-30 14:18:20|||||||||1
1619792310000|2021-04-30 14:18:30|14362.8|14342.8|14365.3|14345.3|14365.3|14345.3|14362.8|14342.8|14
1619792320000|2021-04-30 14:18:40|||||||||1
1619792340000|2021-04-30 14:19:00|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|1
1619792360000|2021-04-30 14:19:20|14370.3|14350.3|14372.5|14352.5|14372.5|14352.5|14370.3|14350.3|7
1619792370000|2021-04-30 14:19:30|14372.8|14352.8|14380.3|14360.3|14380.3|14360.3|14372.8|14352.8|4
1619792380000|2021-04-30 14:19:40|14380.6|14360.6|14380.3|14360.3|14380.6|14360.6|14380.3|14360.3|24
1619792390000|2021-04-30 14:19:50|||||||||2
1619792410000|2021-04-30 14:20:10|14379.8|14359.8|14372.8|14352.8|14379.8|14359.8|14372.8|14352.8|2
1619792430000|2021-04-30 14:20:30|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|1
1619792440000|2021-04-30 14:20:40|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|1
1619792480000|2021-04-30 14:21:20|14362.5|14342.5|14357.8|14337.8|14362.5|14342.5|14357.8|14337.8|14
1619792490000|2021-04-30 14:21:30|||||||||5
1619792500000|2021-04-30 14:21:40|||||||||1
1619792510000|2021-04-30 14:21:50|14360|14340|14362.8|14342.8|14362.8|14342.8|14360|14340|1
1619792520000|2021-04-30 14:22:00|||||||||1
1619792530000|2021-04-30 14:22:10|||||||||1
1619792560000|2021-04-30 14:22:40|14360.3|14340.3|14357.8|14337.8|14360.3|14340.3|14357.8|14337.8|7
1619792580000|2021-04-30 14:23:00|14350.6|14330.6|14342.8|14322.8|14350.6|14330.6|14342.8|14322.8|16
1619792600000|2021-04-30 14:23:20|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|4
1619792610000|2021-04-30 14:23:30|14340|14320|14340.3|14320.3|14340.3|14320.3|14340|14320|2
1619792620000|2021-04-30 14:23:40|||||||||2
1619792630000|2021-04-30 14:23:50|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|23
1619792640000|2021-04-30 14:24:00|||||||||1
1619792660000|2021-04-30 14:24:20|14355.3|14335.3|14353.1|14333.1|14355.3|14335.3|14353.1|14333.1|4
1619792670000|2021-04-30 14:24:30|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|2
1619792700000|2021-04-30 14:25:00|14353.3|14333.3|14353.1|14333.1|14357.8|14337.8|14353.1|14333.1|13
1619792710000|2021-04-30 14:25:10|14346.4|14326.4|14340.6|14320.6|14346.4|14326.4|14340.6|14320.6|3
1619792720000|2021-04-30 14:25:20|14340.3|14320.3|14338.1|14318.1|14340.3|14320.3|14337.8|14317.8|14
1619792730000|2021-04-30 14:25:30|14338.3|14318.3|14340.6|14320.6|14340.6|14320.6|14338.3|14318.3|7
1619792740000|2021-04-30 14:25:40|14342.8|14322.8|14345.3|14325.3|14345.3|14325.3|14342.8|14322.8|2
1619792750000|2021-04-30 14:25:50|14343.1|14323.1|14337.8|14317.8|14343.1|14323.1|14337.8|14317.8|12
1619792760000|2021-04-30 14:26:00|14333.3|14313.3|14325.8|14305.8|14333.3|14313.3|14325.8|14305.8|33
1619792770000|2021-04-30 14:26:10|14330.6|14310.6|14325.6|14305.6|14330.6|14310.6|14325.6|14305.6|5
1619792780000|2021-04-30 14:26:20|||||||||1
1619792790000|2021-04-30 14:26:30|||||||||28
1619792800000|2021-04-30 14:26:40|14325.3|14305.3|14322.8|14302.8|14325.3|14305.3|14322.8|14302.8|16
1619792810000|2021-04-30 14:26:50|14325|14305|14325.3|14305.3|14325.3|14305.3|14325|14305|1
1619792820000|2021-04-30 14:27:00|14325.6|14305.6|14325.6|14305.6|14325.6|14305.6|14325.6|14305.6|1
1619792830000|2021-04-30 14:27:10|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|5
1619792840000|2021-04-30 14:27:20|||||||||53
1619792850000|2021-04-30 14:27:30|14337|14317|14337.8|14317.8|14337.8|14317.8|14337|14317|3
1619792860000|2021-04-30 14:27:40|14335.6|14315.6|14335.3|14315.3|14335.6|14315.6|14335.3|14315.3|2
1619792870000|2021-04-30 14:27:50|||||||||1
1619792880000|2021-04-30 14:28:00|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|2
1619792890000|2021-04-30 14:28:10|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|2
1619792900000|2021-04-30 14:28:20|||||||||1
1619792910000|2021-04-30 14:28:30|14338.1|14318.1|14340.6|14320.6|14340.6|14320.6|14338.1|14318.1|1
1619792930000|2021-04-30 14:28:50|||||||||1
1619792940000|2021-04-30 14:29:00|14340|14320|14337.8|14317.8|14340|14320|14337.8|14317.8|2
1619792950000|2021-04-30 14:29:10|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|2
1619792960000|2021-04-30 14:29:20|||||||||42
1619792970000|2021-04-30 14:29:30|14337.8|14317.8|14335.6|14315.6|14337.8|14317.8|14335.6|14315.6|2
1619792980000|2021-04-30 14:29:40|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|0
1619792990000|2021-04-30 14:29:50|||||||||4
1619793000000|2021-04-30 14:30:00|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|3
1619793010000|2021-04-30 14:30:10|||||||||4
1619793020000|2021-04-30 14:30:20|14337.8|14317.8|14335.6|14315.6|14337.8|14317.8|14335.6|14315.6|7
1619793030000|2021-04-30 14:30:30|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|6
1619793050000|2021-04-30 14:30:50|||||||||1
1619793060000|2021-04-30 14:31:00|||||||||4
1619793070000|2021-04-30 14:31:10|14337.6|14317.6|14335.1|14315.1|14337.6|14317.6|14335.1|14315.1|6
1619793080000|2021-04-30 14:31:20|14339.5|14319.5|14335.1|14315.1|14339.8|14319.8|14335.1|14315.1|3
1619793090000|2021-04-30 14:31:30|14339.8|14319.8|14339.8|14319.8|14339.8|14319.8|14335.1|14315.1|12
1619793110000|2021-04-30 14:31:50|||||||||2
1619793120000|2021-04-30 14:32:00|14340.1|14320.1|14340.1|14320.1|14340.1|14320.1|14340.1|14320.1|2
1619793130000|2021-04-30 14:32:10|14342.3|14322.3|14342.3|14322.3|14342.3|14322.3|14342.3|14322.3|5
1619793140000|2021-04-30 14:32:20|14344.5|14324.5|14344.5|14324.5|14344.5|14324.5|14342.3|14322.3|2
1619793160000|2021-04-30 14:32:40|14345.1|14325.1|14345.3|14325.3|14345.3|14325.3|14345.1|14325.1|6
1619793170000|2021-04-30 14:32:50|14345.6|14325.6|14350.3|14330.3|14350.3|14330.3|14345.3|14325.3|2
1619793180000|2021-04-30 14:33:00|14355.1|14335.1|14357.3|14337.3|14357.3|14337.3|14355.1|14335.1|10
1619793190000|2021-04-30 14:33:10|14359.5|14339.5|14359.5|14339.5|14359.5|14339.5|14359.5|14339.5|3
1619793200000|2021-04-30 14:33:20|14357.3|14337.3|14357.3|14337.3|14357.3|14337.3|14357.3|14337.3|5
1619793220000|2021-04-30 14:33:40|||||||||2
1619793240000|2021-04-30 14:34:00|||||||||2
1619793260000|2021-04-30 14:34:20|14360.1|14340.1|14367.6|14347.6|14367.6|14347.6|14360.1|14340.1|30
1619793270000|2021-04-30 14:34:30|||||||||1
1619793280000|2021-04-30 14:34:40|14365.3|14345.3|14350.3|14330.3|14365.3|14345.3|14350.3|14330.3|9
1619793290000|2021-04-30 14:34:50|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|7
1619793300000|2021-04-30 14:35:00|||||||||2
1619793310000|2021-04-30 14:35:10|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|2
1619793320000|2021-04-30 14:35:20|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|0
1619793330000|2021-04-30 14:35:30|||||||||1
1619793350000|2021-04-30 14:35:50|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|14367.8|14347.8|4
1619793360000|2021-04-30 14:36:00|||||||||3
1619793370000|2021-04-30 14:36:10|||||||||1
1619793380000|2021-04-30 14:36:20|14370.1|14350.1|14370.3|14350.3|14370.3|14350.3|14370.1|14350.1|1
1619793390000|2021-04-30 14:36:30|||||||||1
1619793400000|2021-04-30 14:36:40|14372.6|14352.6|14370.3|14350.3|14372.8|14352.8|14370.3|14350.3|6
1619793410000|2021-04-30 14:36:50|||||||||1
1619793430000|2021-04-30 14:37:10|||||||||6
1619793440000|2021-04-30 14:37:20|14367.8|14347.8|14355.9|14335.9|14367.8|14347.8|14355.9|14335.9|22
1619793450000|2021-04-30 14:37:30|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|0
1619793470000|2021-04-30 14:37:50|14350.3|14330.3|14345.9|14325.9|14350.3|14330.3|14345.9|14325.9|44
1619793480000|2021-04-30 14:38:00|14345.6|14325.6|14330.9|14310.9|14345.6|14325.6|14330.9|14310.9|7
1619793490000|2021-04-30 14:38:10|14333.1|14313.1|14335.3|14315.3|14335.3|14315.3|14333.1|14313.1|3
1619793500000|2021-04-30 14:38:20|14333.1|14313.1|14337.8|14317.8|14337.8|14317.8|14333.1|14313.1|8
1619793510000|2021-04-30 14:38:30|14342.8|14322.8|14345.1|14325.1|14345.1|14325.1|14342.8|14322.8|1
1619793520000|2021-04-30 14:38:40|14345.3|14325.3|14345.3|14325.3|14345.3|14325.3|14345.3|14325.3|0
1619793540000|2021-04-30 14:39:00|14347.6|14327.6|14350.1|14330.1|14350.1|14330.1|14347.6|14327.6|5
1619793550000|2021-04-30 14:39:10|14350.3|14330.3|14355.1|14335.1|14355.1|14335.1|14350.3|14330.3|5
1619793570000|2021-04-30 14:39:30|14355.6|14335.6|14355.6|14335.6|14355.6|14335.6|14355.6|14335.6|0
1619793600000|2021-04-30 14:40:00|14357.8|14337.8|14363.1|14343.1|14363.1|14343.1|14357.8|14337.8|3
1619793620000|2021-04-30 14:40:20|14360.6|14340.6|14360.6|14340.6|14360.6|14340.6|14360.6|14340.6|6
1619793630000|2021-04-30 14:40:30|14360.3|14340.3|14352.8|14332.8|14360.3|14340.3|14352.8|14332.8|10
1619793640000|2021-04-30 14:40:40|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|3
1619793650000|2021-04-30 14:40:50|14350.3|14330.3|14345.3|14325.3|14350.3|14330.3|14345.3|14325.3|6
1619793660000|2021-04-30 14:41:00|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|0
1619793680000|2021-04-30 14:41:20|14347.8|14327.8|14345.3|14325.3|14347.8|14327.8|14345.3|14325.3|1
1619793690000|2021-04-30 14:41:30|14347.6|14327.6|14347.8|14327.8|14347.8|14327.8|14347.6|14327.6|0
1619793700000|2021-04-30 14:41:40|14350.1|14330.1|14350.3|14330.3|14350.6|14330.6|14350.1|14330.1|5
1619793710000|2021-04-30 14:41:50|14350.1|14330.1|14350.1|14330.1|14350.1|14330.1|14350.1|14330.1|1
1619793720000|2021-04-30 14:42:00|14349.8|14329.8|14347.8|14327.8|14349.8|14329.8|14347.6|14327.6|6
1619793730000|2021-04-30 14:42:10|14342.8|14322.8|14347.8|14327.8|14347.8|14327.8|14342.8|14322.8|19
1619793780000|2021-04-30 14:43:00|14350.1|14330.1|14350.1|14330.1|14350.1|14330.1|14350.1|14330.1|6
1619793790000|2021-04-30 14:43:10|14345.6|14325.6|14343.1|14323.1|14345.6|14325.6|14343.1|14323.1|15
1619793820000|2021-04-30 14:43:40|||||||||1
1619793860000|2021-04-30 14:44:20|14340.6|14320.6|14340.6|14320.6|14340.6|14320.6|14340.6|14320.6|1
1619793880000|2021-04-30 14:44:40|||||||||2
1619793890000|2021-04-30 14:44:50|14338.1|14318.1|14328.1|14308.1|14338.1|14318.1|14328.1|14308.1|45
1619793900000|2021-04-30 14:45:00|14330.3|14310.3|14330.3|14310.3|14330.3|14310.3|14330.3|14310.3|16
1619793910000|2021-04-30 14:45:10|14332.6|14312.6|14335.3|14315.3|14335.3|14315.3|14332.6|14312.6|5
1619793920000|2021-04-30 14:45:20|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|14335.6|14315.6|18
1619793950000|2021-04-30 14:45:50|||||||||1
1619793960000|2021-04-30 14:46:00|||||||||1
1619793970000|2021-04-30 14:46:10|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|9
1619793980000|2021-04-30 14:46:20|14340.6|14320.6|14340.6|14320.6|14340.6|14320.6|14340.6|14320.6|1
1619793990000|2021-04-30 14:46:30|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|1
1619794000000|2021-04-30 14:46:40|||||||||5
1619794040000|2021-04-30 14:47:20|14340.1|14320.1|14307.8|14287.8|14340.1|14320.1|14307.8|14287.8|35
1619794050000|2021-04-30 14:47:30|14312.8|14292.8|14315.3|14295.3|14315.3|14295.3|14312.8|14292.8|7
1619794060000|2021-04-30 14:47:40|14312.8|14292.8|14312.8|14292.8|14312.8|14292.8|14312.8|14292.8|1
1619794070000|2021-04-30 14:47:50|14305.3|14285.3|14305.3|14285.3|14305.3|14285.3|14305.3|14285.3|7
1619794080000|2021-04-30 14:48:00|14303.1|14283.1|14302.9|14282.9|14303.1|14283.1|14302.9|14282.9|4
1619794090000|2021-04-30 14:48:10|14300.4|14280.4|14295.4|14275.4|14300.4|14280.4|14295.4|14275.4|13
1619794100000|2021-04-30 14:48:20|||||||||5
1619794110000|2021-04-30 14:48:30|14290.9|14270.9|14292.9|14272.9|14292.9|14272.9|14290.4|14270.4|5
1619794120000|2021-04-30 14:48:40|||||||||5
1619794130000|2021-04-30 14:48:50|||||||||1
1619794140000|2021-04-30 14:49:00|14293.1|14273.1|14300.4|14280.4|14300.4|14280.4|14293.1|14273.1|31
1619794150000|2021-04-30 14:49:10|14302.9|14282.9|14310.4|14290.4|14310.4|14290.4|14302.9|14282.9|14
1619794170000|2021-04-30 14:49:30|||||||||2
1619794180000|2021-04-30 14:49:40|14312.9|14292.9|14315.4|14295.4|14315.4|14295.4|14312.9|14292.9|7
1619794190000|2021-04-30 14:49:50|||||||||4
1619794200000|2021-04-30 14:50:00|14310.6|14290.6|14310.6|14290.6|14310.6|14290.6|14310.6|14290.6|1
1619794210000|2021-04-30 14:50:10|||||||||2
1619794230000|2021-04-30 14:50:30|14312.9|14292.9|14315.4|14295.4|14315.4|14295.4|14312.9|14292.9|4
1619794240000|2021-04-30 14:50:40|14315.1|14295.1|14315.1|14295.1|14315.1|14295.1|14315.1|14295.1|0
1619794250000|2021-04-30 14:50:50|14310.6|14290.6|14310.6|14290.6|14313.1|14293.1|14310.6|14290.6|8
1619794260000|2021-04-30 14:51:00|14308.1|14288.1|14308.1|14288.1|14308.1|14288.1|14308.1|14288.1|8
1619794270000|2021-04-30 14:51:10|14305.4|14285.4|14305.4|14285.4|14305.4|14285.4|14305.4|14285.4|2
1619794290000|2021-04-30 14:51:30|14302.9|14282.9|14305.4|14285.4|14305.4|14285.4|14300.1|14280.1|6
1619794300000|2021-04-30 14:51:40|||||||||3
1619794320000|2021-04-30 14:52:00|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|14
1619794340000|2021-04-30 14:52:20|||||||||2
1619794350000|2021-04-30 14:52:30|14305.4|14285.4|14305.4|14285.4|14307.9|14287.9|14305.4|14285.4|2
1619794360000|2021-04-30 14:52:40|||||||||1
1619794370000|2021-04-30 14:52:50|||||||||8
1619794380000|2021-04-30 14:53:00|14302.9|14282.9|14297.9|14277.9|14302.9|14282.9|14297.9|14277.9|16
1619794400000|2021-04-30 14:53:20|14298.1|14278.1|14300.4|14280.4|14302.9|14282.9|14298.1|14278.1|5
1619794410000|2021-04-30 14:53:30|14297.9|14277.9|14292.9|14272.9|14297.9|14277.9|14292.9|14272.9|12
1619794430000|2021-04-30 14:53:50|||||||||20
1619794470000|2021-04-30 14:54:30|||||||||15
1619794480000|2021-04-30 14:54:40|14282.9|14262.9|14282.9|14262.9|14282.9|14262.9|14282.9|14262.9|13
1619794490000|2021-04-30 14:54:50|14280.4|14260.4|14282.6|14262.6|14282.6|14262.6|14280.4|14260.4|18
1619794500000|2021-04-30 14:55:00|14277.9|14257.9|14282.9|14262.9|14282.9|14262.9|14277.9|14257.9|5
1619794510000|2021-04-30 14:55:10|||||||||5
1619794520000|2021-04-30 14:55:20|14280.6|14260.6|14278.4|14258.4|14280.6|14260.6|14278.4|14258.4|1
1619794530000|2021-04-30 14:55:30|14278.1|14258.1|14267.9|14247.9|14278.1|14258.1|14267.9|14247.9|4
1619794540000|2021-04-30 14:55:40|14268.1|14248.1|14270.4|14250.4|14270.4|14250.4|14268.1|14248.1|25
1619794550000|2021-04-30 14:55:50|14268.1|14248.1|14265.4|14245.4|14268.1|14248.1|14265.4|14245.4|6
1619794560000|2021-04-30 14:56:00|14267.9|14247.9|14267.9|14247.9|14272.6|14252.6|14267.9|14247.9|13
1619794570000|2021-04-30 14:56:10|14265.4|14245.4|14255.6|14235.6|14265.4|14245.4|14255.4|14235.4|25
1619794580000|2021-04-30 14:56:20|14255.4|14235.4|14257.9|14237.9|14257.9|14237.9|14255.4|14235.4|4
1619794590000|2021-04-30 14:56:30|14255.6|14235.6|14250.6|14230.6|14255.6|14235.6|14250.6|14230.6|16
1619794600000|2021-04-30 14:56:40|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|38
1619794610000|2021-04-30 14:56:50|14250.1|14230.1|14247.9|14227.9|14250.1|14230.1|14247.9|14227.9|10
1619794620000|2021-04-30 14:57:00|14250.1|14230.1|14247.9|14227.9|14250.1|14230.1|14247.9|14227.9|4
1619794630000|2021-04-30 14:57:10|14252.3|14232.3|14252.9|14232.9|14252.9|14232.9|14252.3|14232.3|16
1619794640000|2021-04-30 14:57:20|14250.6|14230.6|14252.9|14232.9|14252.9|14232.9|14250.6|14230.6|3
1619794650000|2021-04-30 14:57:30|14255.4|14235.4|14252.9|14232.9|14255.4|14235.4|14252.9|14232.9|14
1619794660000|2021-04-30 14:57:40|14255.4|14235.4|14262.9|14242.9|14262.9|14242.9|14255.4|14235.4|20
1619794670000|2021-04-30 14:57:50|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|3
1619794680000|2021-04-30 14:58:00|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|0
1619794690000|2021-04-30 14:58:10|||||||||4
1619794700000|2021-04-30 14:58:20|14267.6|14247.6|14265.6|14245.6|14267.9|14247.9|14265.6|14245.6|13
1619794710000|2021-04-30 14:58:30|14265.4|14245.4|14270.4|14250.4|14270.4|14250.4|14265.4|14245.4|4
1619794720000|2021-04-30 14:58:40|||||||||15
1619794730000|2021-04-30 14:58:50|14270.6|14250.6|14272.9|14252.9|14272.9|14252.9|14270.6|14250.6|4
1619794740000|2021-04-30 14:59:00|14275.4|14255.4|14272.9|14252.9|14275.4|14255.4|14272.9|14252.9|13
1619794750000|2021-04-30 14:59:10|||||||||5
1619794760000|2021-04-30 14:59:20|14275.1|14255.1|14275.4|14255.4|14275.4|14255.4|14272.9|14252.9|10
1619794770000|2021-04-30 14:59:30|14275.1|14255.1|14275.1|14255.1|14275.1|14255.1|14272.9|14252.9|18
1619794790000|2021-04-30 14:59:50|14277.9|14257.9|14272.9|14252.9|14277.9|14257.9|14272.9|14252.9|10
1619794800000|2021-04-30 15:00:00|14275.1|14255.1|14270.4|14250.4|14275.1|14255.1|14270.4|14250.4|8
1619794810000|2021-04-30 15:00:10|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|5
1619794820000|2021-04-30 15:00:20|14260.6|14240.6|14257.9|14237.9|14260.6|14240.6|14257.9|14237.9|4
1619794830000|2021-04-30 15:00:30|14255.4|14235.4|14252.9|14232.9|14255.4|14235.4|14252.9|14232.9|20
1619794850000|2021-04-30 15:00:50|14252.6|14232.6|14252.6|14232.6|14252.6|14232.6|14252.6|14232.6|5
1619794860000|2021-04-30 15:01:00|14252.9|14232.9|14255.4|14235.4|14255.4|14235.4|14252.9|14232.9|9
1619794870000|2021-04-30 15:01:10|14257.9|14237.9|14260.4|14240.4|14260.4|14240.4|14257.9|14237.9|4
1619794880000|2021-04-30 15:01:20|14262.9|14242.9|14265.4|14245.4|14265.4|14245.4|14262.9|14242.9|3
1619794890000|2021-04-30 15:01:30|14262.9|14242.9|14265.4|14245.4|14265.4|14245.4|14262.9|14242.9|19
1619794900000|2021-04-30 15:01:40|14267.9|14247.9|14265.4|14245.4|14267.9|14247.9|14265.4|14245.4|5
1619794920000|2021-04-30 15:02:00|14265.1|14245.1|14262.6|14242.6|14265.1|14245.1|14260.4|14240.4|24
1619794930000|2021-04-30 15:02:10|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|0
1619794950000|2021-04-30 15:02:30|||||||||24
1619794980000|2021-04-30 15:03:00|14260.1|14240.1|14260.1|14240.1|14260.1|14240.1|14260.1|14240.1|2
1619794990000|2021-04-30 15:03:10|14257.9|14237.9|14257.9|14237.9|14257.9|14237.9|14257.9|14237.9|2
1619795000000|2021-04-30 15:03:20|14253.1|14233.1|14247.9|14227.9|14253.1|14233.1|14247.9|14227.9|27
1619795010000|2021-04-30 15:03:30|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|3
1619795020000|2021-04-30 15:03:40|14245.4|14225.4|14242.9|14222.9|14245.4|14225.4|14242.9|14222.9|4
1619795030000|2021-04-30 15:03:50|||||||||29
1619795040000|2021-04-30 15:04:00|14240.6|14220.6|14242.9|14222.9|14242.9|14222.9|14240.6|14220.6|17
1619795050000|2021-04-30 15:04:10|||||||||1
1619795060000|2021-04-30 15:04:20|14240.1|14220.1|14240.1|14220.1|14240.1|14220.1|14240.1|14220.1|16
1619795070000|2021-04-30 15:04:30|||||||||8
1619795080000|2021-04-30 15:04:40|||||||||18
1619795100000|2021-04-30 15:05:00|14240.4|14220.4|14250.4|14230.4|14250.4|14230.4|14240.4|14220.4|8
1619795110000|2021-04-30 15:05:10|14247.9|14227.9|14248.2|14228.2|14248.2|14228.2|14247.9|14227.9|11
1619795120000|2021-04-30 15:05:20|||||||||16
1619795140000|2021-04-30 15:05:40|14247.9|14227.9|14247.9|14227.9|14247.9|14227.9|14247.9|14227.9|0
1619795150000|2021-04-30 15:05:50|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|2
1619795160000|2021-04-30 15:06:00|14250.7|14230.7|14252.9|14232.9|14252.9|14232.9|14250.7|14230.7|16
1619795170000|2021-04-30 15:06:10|14255.1|14235.1|14255.1|14235.1|14255.1|14235.1|14255.1|14235.1|14
1619795180000|2021-04-30 15:06:20|14255.4|14235.4|14252.9|14232.9|14255.4|14235.4|14252.9|14232.9|18
1619795200000|2021-04-30 15:06:40|14257.9|14237.9|14260.4|14240.4|14260.4|14240.4|14257.9|14237.9|31
1619795210000|2021-04-30 15:06:50|14262.6|14242.6|14262.6|14242.6|14262.6|14242.6|14262.6|14242.6|3
1619795220000|2021-04-30 15:07:00|14260.4|14240.4|14255.4|14235.4|14262.9|14242.9|14255.4|14235.4|47
1619795230000|2021-04-30 15:07:10|14253.2|14233.2|14252.9|14232.9|14253.2|14233.2|14252.9|14232.9|19
1619795240000|2021-04-30 15:07:20|||||||||4
1619795260000|2021-04-30 15:07:40|||||||||2
1619795270000|2021-04-30 15:07:50|14250.4|14230.4|14247.9|14227.9|14250.4|14230.4|14245.7|14225.7|8
1619795280000|2021-04-30 15:08:00|||||||||4
1619795290000|2021-04-30 15:08:10|||||||||14
1619795340000|2021-04-30 15:09:00|14250.1|14230.1|14245.7|14225.7|14250.4|14230.4|14245.7|14225.7|22
1619795350000|2021-04-30 15:09:10|14243.2|14223.2|14245.4|14225.4|14245.4|14225.4|14243.2|14223.2|16
1619795370000|2021-04-30 15:09:30|14245.7|14225.7|14245.7|14225.7|14245.7|14225.7|14243.2|14223.2|6
1619795380000|2021-04-30 15:09:40|||||||||2
1619795410000|2021-04-30 15:10:10|||||||||14
1619795420000|2021-04-30 15:10:20|14247.9|14227.9|14247.9|14227.9|14247.9|14227.9|14247.9|14227.9|8
1619795430000|2021-04-30 15:10:30|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|1
1619795460000|2021-04-30 15:11:00|14250.7|14230.7|14252.9|14232.9|14252.9|14232.9|14250.7|14230.7|16
1619795470000|2021-04-30 15:11:10|14257.4|14237.4|14262.6|14242.6|14262.6|14242.6|14257.4|14237.4|10
1619795480000|2021-04-30 15:11:20|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|3
1619795500000|2021-04-30 15:11:40|14268.2|14248.2|14270.4|14250.4|14270.4|14250.4|14268.2|14248.2|4
1619795510000|2021-04-30 15:11:50|14272.6|14252.6|14272.6|14252.6|14272.6|14252.6|14272.6|14252.6|1
1619795520000|2021-04-30 15:12:00|14272.9|14252.9|14272.9|14252.9|14272.9|14252.9|14272.9|14252.9|20
1619795530000|2021-04-30 15:12:10|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|15
1619795540000|2021-04-30 15:12:20|||||||||1
1619795550000|2021-04-30 15:12:30|||||||||5
1619795560000|2021-04-30 15:12:40|||||||||1
1619795570000|2021-04-30 15:12:50|||||||||6
1619795580000|2021-04-30 15:13:00|||||||||15
1619795590000|2021-04-30 15:13:10|14270.7|14250.7|14277.9|14257.9|14277.9|14257.9|14270.7|14250.7|5
1619795600000|2021-04-30 15:13:20|14278.4|14258.4|14282.9|14262.9|14282.9|14262.9|14278.4|14258.4|2
1619795610000|2021-04-30 15:13:30|||||||||6
1619795630000|2021-04-30 15:13:50|||||||||2
1619795640000|2021-04-30 15:14:00|||||||||36
1619795650000|2021-04-30 15:14:10|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|4
1619795660000|2021-04-30 15:14:20|14285.4|14265.4|14280.7|14260.7|14285.4|14265.4|14280.7|14260.7|6
1619795670000|2021-04-30 15:14:30|14280.4|14260.4|14277.9|14257.9|14280.4|14260.4|14277.9|14257.9|0
1619795680000|2021-04-30 15:14:40|14275.4|14255.4|14275.4|14255.4|14275.4|14255.4|14275.4|14255.4|1
1619795690000|2021-04-30 15:14:50|14273.2|14253.2|14267.9|14247.9|14273.2|14253.2|14267.9|14247.9|21
1619795700000|2021-04-30 15:15:00|14265.4|14245.4|14265.7|14245.7|14267.9|14247.9|14265.4|14245.4|4
1619795710000|2021-04-30 15:15:10|14270.4|14250.4|14272.9|14252.9|14272.9|14252.9|14270.4|14250.4|11
1619795720000|2021-04-30 15:15:20|||||||||2
1619795730000|2021-04-30 15:15:30|14275.1|14255.1|14272.9|14252.9|14275.1|14255.1|14272.9|14252.9|4
1619795750000|2021-04-30 15:15:50|||||||||14
1619795760000|2021-04-30 15:16:00|14275.1|14255.1|14277.9|14257.9|14277.9|14257.9|14272.9|14252.9|11
1619795770000|2021-04-30 15:16:10|||||||||4
1619795780000|2021-04-30 15:16:20|14277.6|14257.6|14270.4|14250.4|14277.6|14257.6|14270.4|14250.4|4
1619795790000|2021-04-30 15:16:30|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|4
1619795800000|2021-04-30 15:16:40|||||||||2
1619795810000|2021-04-30 15:16:50|14260.4|14240.4|14257.9|14237.9|14260.4|14240.4|14257.9|14237.9|18
1619795830000|2021-04-30 15:17:10|14260.4|14240.4|14265.4|14245.4|14265.4|14245.4|14260.4|14240.4|12
1619795840000|2021-04-30 15:17:20|||||||||1
1619795860000|2021-04-30 15:17:40|14262.9|14242.9|14265.1|14245.1|14265.1|14245.1|14262.9|14242.9|8
1619795870000|2021-04-30 15:17:50|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|14
1619795880000|2021-04-30 15:18:00|14260.7|14240.7|14260.4|14240.4|14260.7|14240.7|14260.4|14240.4|9
1619795890000|2021-04-30 15:18:10|14262.9|14242.9|14265.1|14245.1|14265.1|14245.1|14262.9|14242.9|1
1619795900000|2021-04-30 15:18:20|14265.4|14245.4|14267.9|14247.9|14267.9|14247.9|14265.4|14245.4|88
1619795920000|2021-04-30 15:18:40|14270.4|14250.4|14267.9|14247.9|14270.4|14250.4|14267.9|14247.9|22
1619795930000|2021-04-30 15:18:50|||||||||10
1619795940000|2021-04-30 15:19:00|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|2
1619795950000|2021-04-30 15:19:10|14267.9|14247.9|14265.7|14245.7|14267.9|14247.9|14265.7|14245.7|4
1619795960000|2021-04-30 15:19:20|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|4
1619795980000|2021-04-30 15:19:40|||||||||14
1619796000000|2021-04-30 15:20:00|14267.9|14247.9|14270.4|14250.4|14270.4|14250.4|14267.9|14247.9|4
1619796020000|2021-04-30 15:20:20|14267.9|14247.9|14265.4|14245.4|14267.9|14247.9|14265.4|14245.4|13
1619796040000|2021-04-30 15:20:40|||||||||20
1619796050000|2021-04-30 15:20:50|||||||||1
1619796070000|2021-04-30 15:21:10|14258.5|14238.5|14251|14231|14258.5|14238.5|14251|14231|6
1619796080000|2021-04-30 15:21:20|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|2
1619796090000|2021-04-30 15:21:30|14247.9|14227.9|14250.4|14230.4|14250.4|14230.4|14247.9|14227.9|1
1619796100000|2021-04-30 15:21:40|||||||||14
1619796110000|2021-04-30 15:21:50|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|6
1619796150000|2021-04-30 15:22:30|14252.7|14232.7|14250.4|14230.4|14252.7|14232.7|14250.4|14230.4|17
1619796160000|2021-04-30 15:22:40|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|4
1619796170000|2021-04-30 15:22:50|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|3
1619796180000|2021-04-30 15:23:00|||||||||1
1619796200000|2021-04-30 15:23:20|14253.2|14233.2|14260.2|14240.2|14260.2|14240.2|14253.2|14233.2|12
1619796210000|2021-04-30 15:23:30|14260.4|14240.4|14262.9|14242.9|14262.9|14242.9|14260.4|14240.4|19
1619796240000|2021-04-30 15:24:00|14260.7|14240.7|14260.7|14240.7|14260.7|14240.7|14260.7|14240.7|3
1619796260000|2021-04-30 15:24:20|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|6
1619796270000|2021-04-30 15:24:30|14260.7|14240.7|14260.7|14240.7|14262.9|14242.9|14260.7|14240.7|17
1619796280000|2021-04-30 15:24:40|||||||||1
1619796300000|2021-04-30 15:25:00|||||||||1
1619796310000|2021-04-30 15:25:10|14262.9|14242.9|14258.2|14238.2|14262.9|14242.9|14258.2|14238.2|5
1619796320000|2021-04-30 15:25:20|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|14262.9|14242.9|5
1619796330000|2021-04-30 15:25:30|14257.9|14237.9|14260.4|14240.4|14260.4|14240.4|14257.9|14237.9|26
1619796340000|2021-04-30 15:25:40|14257.9|14237.9|14257.9|14237.9|14257.9|14237.9|14257.9|14237.9|5
1619796350000|2021-04-30 15:25:50|14260.7|14240.7|14260.7|14240.7|14262.9|14242.9|14260.7|14240.7|22
1619796360000|2021-04-30 15:26:00|14255.4|14235.4|14230.4|14210.4|14255.4|14235.4|14226|14206|20
1619796370000|2021-04-30 15:26:10|||||||||4
1619796380000|2021-04-30 15:26:20|14232.9|14212.9|14227.9|14207.9|14232.9|14212.9|14227.9|14207.9|22
1619796390000|2021-04-30 15:26:30|14225.4|14205.4|14225.4|14205.4|14227.9|14207.9|14225.4|14205.4|2
1619796400000|2021-04-30 15:26:40|14222.9|14202.9|14192.9|14172.9|14222.9|14202.9|14188.2|14168.2|36
1619796410000|2021-04-30 15:26:50|14195.2|14175.2|14192.9|14172.9|14195.2|14175.2|14192.9|14172.9|7
1619796420000|2021-04-30 15:27:00|14193.5|14173.5|14205.4|14185.4|14205.4|14185.4|14193.5|14173.5|32
1619796430000|2021-04-30 15:27:10|14210.4|14190.4|14210.4|14190.4|14212.7|14192.7|14210.4|14190.4|6
1619796440000|2021-04-30 15:27:20|14207.9|14187.9|14210.4|14190.4|14212.9|14192.9|14207.9|14187.9|205
1619796450000|2021-04-30 15:27:30|14212.9|14192.9|14217.9|14197.9|14217.9|14197.9|14212.9|14192.9|3
1619796460000|2021-04-30 15:27:40|14220.4|14200.4|14220.4|14200.4|14220.4|14200.4|14220.4|14200.4|2
1619796470000|2021-04-30 15:27:50|14218.2|14198.2|14217.9|14197.9|14218.2|14198.2|14217.9|14197.9|0
1619796480000|2021-04-30 15:28:00|14215.7|14195.7|14220.4|14200.4|14220.4|14200.4|14215.4|14195.4|5
1619796490000|2021-04-30 15:28:10|14216|14196|14215.4|14195.4|14216|14196|14215.4|14195.4|5
1619796500000|2021-04-30 15:28:20|14215.2|14195.2|14207.9|14187.9|14215.2|14195.2|14207.9|14187.9|8
1619796510000|2021-04-30 15:28:30|14205.7|14185.7|14205.7|14185.7|14205.7|14185.7|14205.7|14185.7|0
1619796520000|2021-04-30 15:28:40|14205.4|14185.4|14205.4|14185.4|14205.4|14185.4|14205.4|14185.4|1
1619796530000|2021-04-30 15:28:50|14203.2|14183.2|14202.9|14182.9|14203.2|14183.2|14202.9|14182.9|3
1619796540000|2021-04-30 15:29:00|14200.7|14180.7|14200.7|14180.7|14200.7|14180.7|14200.7|14180.7|0
1619796550000|2021-04-30 15:29:10|||||||||3
1619796560000|2021-04-30 15:29:20|||||||||2
1619796580000|2021-04-30 15:29:40|14207.7|14187.7|14210.2|14190.2|14210.2|14190.2|14207.7|14187.7|5
1619796590000|2021-04-30 15:29:50|14215.4|14195.4|14217.9|14197.9|14217.9|14197.9|14215.4|14195.4|3
1619796600000|2021-04-30 15:30:00|||||||||8
1619796610000|2021-04-30 15:30:10|||||||||5
1619796620000|2021-04-30 15:30:20|14215.7|14195.7|14215.4|14195.4|14217.7|14197.7|14215.4|14195.4|1
1619796630000|2021-04-30 15:30:30|14212.9|14192.9|14207.9|14187.9|14212.9|14192.9|14207.9|14187.9|5
1619796640000|2021-04-30 15:30:40|14212.4|14192.4|14212.9|14192.9|14212.9|14192.9|14212.4|14192.4|7
1619796650000|2021-04-30 15:30:50|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|2
1619796660000|2021-04-30 15:31:00|||||||||2
1619796670000|2021-04-30 15:31:10|14217.7|14197.7|14220.4|14200.4|14220.4|14200.4|14215.4|14195.4|8
1619796680000|2021-04-30 15:31:20|||||||||1
1619796690000|2021-04-30 15:31:30|14218.2|14198.2|14217.9|14197.9|14218.2|14198.2|14217.9|14197.9|2
1619796700000|2021-04-30 15:31:40|14217.7|14197.7|14212.9|14192.9|14217.7|14197.7|14212.9|14192.9|3
1619796710000|2021-04-30 15:31:50|||||||||2
1619796720000|2021-04-30 15:32:00|14208.2|14188.2|14207.9|14187.9|14208.2|14188.2|14207.9|14187.9|4
1619796730000|2021-04-30 15:32:10|14210.4|14190.4|14210.4|14190.4|14210.4|14190.4|14210.4|14190.4|14
1619796740000|2021-04-30 15:32:20|14212.9|14192.9|14212.9|14192.9|14212.9|14192.9|14212.9|14192.9|2
1619796760000|2021-04-30 15:32:40|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|0
1619796770000|2021-04-30 15:32:50|14212.9|14192.9|14225.4|14205.4|14225.4|14205.4|14212.9|14192.9|6
1619796780000|2021-04-30 15:33:00|14227.7|14207.7|14230.4|14210.4|14232.7|14212.7|14227.7|14207.7|9
1619796790000|2021-04-30 15:33:10|14226|14206|14225.7|14205.7|14226|14206|14225.7|14205.7|16
1619796800000|2021-04-30 15:33:20|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|5
1619796820000|2021-04-30 15:33:40|14221|14201|14220.7|14200.7|14221|14201|14220.7|14200.7|4
1619796830000|2021-04-30 15:33:50|14225.4|14205.4|14230.4|14210.4|14230.4|14210.4|14225.4|14205.4|4
1619796840000|2021-04-30 15:34:00|14225.7|14205.7|14225.7|14205.7|14227.9|14207.9|14225.7|14205.7|21
1619796850000|2021-04-30 15:34:10|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|0
1619796870000|2021-04-30 15:34:30|14222.9|14202.9|14222.9|14202.9|14222.9|14202.9|14222.9|14202.9|3
1619796890000|2021-04-30 15:34:50|14222.7|14202.7|14222.9|14202.9|14222.9|14202.9|14222.7|14202.7|3
1619796900000|2021-04-30 15:35:00|14222.7|14202.7|14222.7|14202.7|14222.7|14202.7|14222.7|14202.7|19
1619796910000|2021-04-30 15:35:10|||||||||6
1619796920000|2021-04-30 15:35:20|14223|14203|14228|14208|14228|14208|14223|14203|15
1619796940000|2021-04-30 15:35:40|||||||||1
1619796960000|2021-04-30 15:36:00|14230.5|14210.5|14234.9|14214.9|14234.9|14214.9|14230.5|14210.5|22
1619796970000|2021-04-30 15:36:10|14235.7|14215.7|14235.7|14215.7|14235.7|14215.7|14235.7|14215.7|2
1619796980000|2021-04-30 15:36:20|14238|14218|14235.7|14215.7|14238|14218|14235.7|14215.7|7
1619797000000|2021-04-30 15:36:40|14235.5|14215.5|14230.7|14210.7|14235.5|14215.5|14230.7|14210.7|2
1619797020000|2021-04-30 15:37:00|||||||||23
1619797040000|2021-04-30 15:37:20|14235.5|14215.5|14240.5|14220.5|14240.5|14220.5|14235.5|14215.5|1
1619797050000|2021-04-30 15:37:30|14243|14223|14243|14223|14243|14223|14243|14223|4
1619797060000|2021-04-30 15:37:40|14245.5|14225.5|14243.2|14223.2|14245.5|14225.5|14243.2|14223.2|2
1619797070000|2021-04-30 15:37:50|14243|14223|14245.5|14225.5|14258|14238|14243|14223|27
1619797080000|2021-04-30 15:38:00|14241|14221|14236.3|14216.3|14241|14221|14236.3|14216.3|4
1619797090000|2021-04-30 15:38:10|14236|14216|14238.2|14218.2|14238.2|14218.2|14235.7|14215.7|5
1619797100000|2021-04-30 15:38:20|14238|14218|14235.7|14215.7|14238|14218|14235.7|14215.7|2
1619797110000|2021-04-30 15:38:30|||||||||2
1619797120000|2021-04-30 15:38:40|14233.5|14213.5|14233.5|14213.5|14233.5|14213.5|14233.5|14213.5|2
1619797130000|2021-04-30 15:38:50|14231.3|14211.3|14230.7|14210.7|14231.3|14211.3|14230.7|14210.7|31
1619797140000|2021-04-30 15:39:00|14228|14208|14228|14208|14228|14208|14228|14208|148
1619797150000|2021-04-30 15:39:10|14225.7|14205.7|14225.7|14205.7|14225.7|14205.7|14225.7|14205.7|47
1619797160000|2021-04-30 15:39:20|14228|14208|14230.7|14210.7|14233|14213|14225.7|14205.7|16
1619797170000|2021-04-30 15:39:30|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|0
1619797180000|2021-04-30 15:39:40|||||||||3
1619797190000|2021-04-30 15:39:50|14228|14208|14228|14208|14228|14208|14228|14208|22
1619797200000|2021-04-30 15:40:00|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|2
1619797210000|2021-04-30 15:40:10|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|5
1619797230000|2021-04-30 15:40:30|||||||||3
1619797240000|2021-04-30 15:40:40|14233|14213|14233|14213|14233|14213|14233|14213|1
1619797250000|2021-04-30 15:40:50|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|15
1619797280000|2021-04-30 15:41:20|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|5
1619797290000|2021-04-30 15:41:30|||||||||4
1619797300000|2021-04-30 15:41:40|14228|14208|14228|14208|14228|14208|14228|14208|28
1619797310000|2021-04-30 15:41:50|14223|14203|14220.5|14200.5|14223|14203|14220.5|14200.5|4
1619797320000|2021-04-30 15:42:00|14218.2|14198.2|14218|14198|14218.2|14198.2|14218|14198|3
1619797330000|2021-04-30 15:42:10|||||||||1
1619797340000|2021-04-30 15:42:20|||||||||3
1619797350000|2021-04-30 15:42:30|||||||||2
1619797360000|2021-04-30 15:42:40|||||||||30
1619797370000|2021-04-30 15:42:50|||||||||76
1619797380000|2021-04-30 15:43:00|14215.5|14195.5|14218|14198|14218|14198|14215.5|14195.5|7
1619797390000|2021-04-30 15:43:10|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|0
1619797400000|2021-04-30 15:43:20|14217.7|14197.7|14215.5|14195.5|14218|14198|14215.5|14195.5|12
1619797410000|2021-04-30 15:43:30|14217.7|14197.7|14218|14198|14218|14198|14217.7|14197.7|2
1619797430000|2021-04-30 15:43:50|14222.4|14202.4|14223|14203|14223|14203|14222.4|14202.4|14
1619797440000|2021-04-30 15:44:00|14222.7|14202.7|14220.5|14200.5|14222.7|14202.7|14220.5|14200.5|1
1619797450000|2021-04-30 15:44:10|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|1
1619797460000|2021-04-30 15:44:20|14218|14198|14213|14193|14218|14198|14213|14193|10
1619797470000|2021-04-30 15:44:30|14210.7|14190.7|14208|14188|14210.7|14190.7|14208|14188|2
1619797490000|2021-04-30 15:44:50|||||||||2
1619797500000|2021-04-30 15:45:00|14212.4|14192.4|14213|14193|14213|14193|14212.4|14192.4|7
1619797510000|2021-04-30 15:45:10|14213.2|14193.2|14213|14193|14215.5|14195.5|14210.5|14190.5|19
1619797520000|2021-04-30 15:45:20|14210.5|14190.5|14210.5|14190.5|14210.5|14190.5|14208.2|14188.2|4
1619797530000|2021-04-30 15:45:30|14208|14188|14203|14183|14208|14188|14203|14183|2
1619797540000|2021-04-30 15:45:40|14205.2|14185.2|14205.2|14185.2|14205.2|14185.2|14205.2|14185.2|2
1619797550000|2021-04-30 15:45:50|14203|14183|14200.7|14180.7|14203|14183|14200.7|14180.7|19
1619797560000|2021-04-30 15:46:00|14198.2|14178.2|14195.5|14175.5|14198.2|14178.2|14195.5|14175.5|4
1619797570000|2021-04-30 15:46:10|14198|14178|14198|14178|14198|14178|14198|14178|4
1619797580000|2021-04-30 15:46:20|||||||||2
1619797590000|2021-04-30 15:46:30|14170.5|14150.5|14160.5|14140.5|14170.5|14150.5|14160.5|14140.5|41
1619797600000|2021-04-30 15:46:40|14156|14136|14130.7|14110.7|14156|14136|14126|14106|65
1619797610000|2021-04-30 15:46:50|14133|14113|14133|14113|14133|14113|14133|14113|8
1619797620000|2021-04-30 15:47:00|14133.2|14113.2|14133|14113|14135.5|14115.5|14133|14113|8
1619797630000|2021-04-30 15:47:10|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|10
1619797640000|2021-04-30 15:47:20|14133|14113|14135.5|14115.5|14135.5|14115.5|14133|14113|15
1619797650000|2021-04-30 15:47:30|14133|14113|14135.5|14115.5|14135.5|14115.5|14133|14113|24
1619797660000|2021-04-30 15:47:40|14135.7|14115.7|14135.5|14115.5|14138|14118|14135.5|14115.5|15
1619797670000|2021-04-30 15:47:50|14140.5|14120.5|14140.5|14120.5|14142.7|14122.7|14140.5|14120.5|13
1619797680000|2021-04-30 15:48:00|14138.2|14118.2|14143|14123|14143|14123|14138.2|14118.2|10
1619797690000|2021-04-30 15:48:10|14148|14128|14154.9|14134.9|14154.9|14134.9|14148|14128|20
1619797700000|2021-04-30 15:48:20|14163|14143|14158|14138|14163|14143|14158|14138|17
1619797710000|2021-04-30 15:48:30|14155.5|14135.5|14153|14133|14155.5|14135.5|14153|14133|21
1619797720000|2021-04-30 15:48:40|14155.2|14135.2|14155.5|14135.5|14155.5|14135.5|14155.2|14135.2|2
1619797730000|2021-04-30 15:48:50|14157.7|14137.7|14158|14138|14158|14138|14157.7|14137.7|25
1619797740000|2021-04-30 15:49:00|14160.7|14140.7|14165.5|14145.5|14170.2|14150.2|14160.7|14140.7|28
1619797750000|2021-04-30 15:49:10|14170.2|14150.2|14170.2|14150.2|14170.2|14150.2|14170.2|14150.2|1
1619797760000|2021-04-30 15:49:20|||||||||15
1619797770000|2021-04-30 15:49:30|14170.5|14150.5|14173|14153|14173|14153|14170.5|14150.5|1
1619797780000|2021-04-30 15:49:40|14178|14158|14178|14158|14178|14158|14178|14158|8
1619797790000|2021-04-30 15:49:50|14180.5|14160.5|14185.2|14165.2|14185.2|14165.2|14180.5|14160.5|5
1619797800000|2021-04-30 15:50:00|14185.5|14165.5|14190.5|14170.5|14195.5|14175.5|14180.5|14160.5|16
1619797810000|2021-04-30 15:50:10|14188.2|14168.2|14198|14178|14198|14178|14188|14168|3
1619797820000|2021-04-30 15:50:20|14200.5|14180.5|14200.2|14180.2|14202.7|14182.7|14200.2|14180.2|10
1619797830000|2021-04-30 15:50:30|14198|14178|14190.2|14170.2|14198|14178|14188|14168|32
1619797840000|2021-04-30 15:50:40|14194.7|14174.7|14203|14183|14203|14183|14194.7|14174.7|8
1619797850000|2021-04-30 15:50:50|14200.5|14180.5|14203|14183|14203|14183|14200.5|14180.5|2
1619797860000|2021-04-30 15:51:00|14202.7|14182.7|14198|14178|14202.7|14182.7|14195.5|14175.5|13
1619797870000|2021-04-30 15:51:10|14193|14173|14192.5|14172.5|14193|14173|14190.2|14170.2|7
1619797880000|2021-04-30 15:51:20|14190.5|14170.5|14190.5|14170.5|14190.5|14170.5|14190.5|14170.5|15
1619797890000|2021-04-30 15:51:30|||||||||2
1619797900000|2021-04-30 15:51:40|14188|14168|14195.5|14175.5|14195.5|14175.5|14188|14168|8
1619797920000|2021-04-30 15:52:00|14197.7|14177.7|14198|14178|14198|14178|14197.7|14177.7|0
1619797930000|2021-04-30 15:52:10|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|0
1619797940000|2021-04-30 15:52:20|14202.7|14182.7|14195.5|14175.5|14205.5|14185.5|14195.5|14175.5|50
1619797950000|2021-04-30 15:52:30|||||||||10
1619797960000|2021-04-30 15:52:40|14191|14171|14190.5|14170.5|14191|14171|14190.5|14170.5|3
1619797970000|2021-04-30 15:52:50|||||||||1
1619797980000|2021-04-30 15:53:00|14188.3|14168.3|14185.5|14165.5|14188.3|14168.3|14185.5|14165.5|15
1619797990000|2021-04-30 15:53:10|||||||||16
1619798000000|2021-04-30 15:53:20|14185.2|14165.2|14178|14158|14185.2|14165.2|14178|14158|5
1619798010000|2021-04-30 15:53:30|14175.5|14155.5|14175.2|14155.2|14175.5|14155.5|14175.2|14155.2|9
1619798020000|2021-04-30 15:53:40|14175.5|14155.5|14175.5|14155.5|14175.5|14155.5|14175.5|14155.5|10
1619798030000|2021-04-30 15:53:50|14175.8|14155.8|14178.3|14158.3|14178.3|14158.3|14175.8|14155.8|3
1619798040000|2021-04-30 15:54:00|14180.5|14160.5|14188|14168|14188|14168|14180.5|14160.5|16
1619798050000|2021-04-30 15:54:10|14185.8|14165.8|14190.5|14170.5|14190.5|14170.5|14185.8|14165.8|6
1619798060000|2021-04-30 15:54:20|14185.5|14165.5|14185.5|14165.5|14185.5|14165.5|14185.5|14165.5|0
1619798080000|2021-04-30 15:54:40|14190.5|14170.5|14190.5|14170.5|14190.5|14170.5|14190.5|14170.5|3
1619798100000|2021-04-30 15:55:00|14188|14168|14190.5|14170.5|14190.5|14170.5|14188|14168|7
1619798110000|2021-04-30 15:55:10|||||||||16
1619798120000|2021-04-30 15:55:20|14188.3|14168.3|14190.8|14170.8|14192.7|14172.7|14188|14168|1
1619798130000|2021-04-30 15:55:30|14193|14173|14193|14173|14193|14173|14193|14173|2
1619798150000|2021-04-30 15:55:50|||||||||1
1619798160000|2021-04-30 15:56:00|14195.2|14175.2|14198|14178|14198|14178|14195.2|14175.2|13
1619798170000|2021-04-30 15:56:10|||||||||14
1619798180000|2021-04-30 15:56:20|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|0
1619798190000|2021-04-30 15:56:30|14202.7|14182.7|14203|14183|14203|14183|14202.7|14182.7|13
1619798200000|2021-04-30 15:56:40|||||||||2
1619798210000|2021-04-30 15:56:50|||||||||2
1619798220000|2021-04-30 15:57:00|14205.2|14185.2|14203|14183|14205.2|14185.2|14203|14183|18
1619798230000|2021-04-30 15:57:10|||||||||1
1619798240000|2021-04-30 15:57:20|14200.5|14180.5|14193.3|14173.3|14200.5|14180.5|14193.3|14173.3|3
1619798250000|2021-04-30 15:57:30|14193|14173|14195.5|14175.5|14195.5|14175.5|14190.8|14170.8|6
1619798280000|2021-04-30 15:58:00|14195.8|14175.8|14200.2|14180.2|14200.2|14180.2|14195.8|14175.8|18
1619798300000|2021-04-30 15:58:20|14202.7|14182.7|14202.7|14182.7|14202.7|14182.7|14202.7|14182.7|0
1619798320000|2021-04-30 15:58:40|||||||||1
1619798340000|2021-04-30 15:59:00|14202.5|14182.5|14200.2|14180.2|14202.5|14182.5|14200.2|14180.2|16
1619798350000|2021-04-30 15:59:10|14198|14178|14198|14178|14198|14178|14198|14178|4
1619798380000|2021-04-30 15:59:40|||||||||1
1619798390000|2021-04-30 15:59:50|14195.8|14175.8|14195.8|14175.8|14195.8|14175.8|14195.8|14175.8|2
1619798400000|2021-04-30 16:00:00|||||||||15
1619798420000|2021-04-30 16:00:20|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|2
1619798430000|2021-04-30 16:00:30|||||||||5
1619798450000|2021-04-30 16:00:50|||||||||16
1619798460000|2021-04-30 16:01:00|||||||||2
1619798480000|2021-04-30 16:01:20|14198.3|14178.3|14198|14178|14198.3|14178.3|14198|14178|1
1619798490000|2021-04-30 16:01:30|14203|14183|14203|14183|14203|14183|14203|14183|13
1619798500000|2021-04-30 16:01:40|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|1
1619798510000|2021-04-30 16:01:50|14205.8|14185.8|14205.8|14185.8|14208|14188|14205.8|14185.8|15
1619798520000|2021-04-30 16:02:00|14208|14188|14210.5|14190.5|14210.5|14190.5|14208|14188|2
1619798530000|2021-04-30 16:02:10|14208.3|14188.3|14210.8|14190.8|14213|14193|14208.3|14188.3|4
1619798540000|2021-04-30 16:02:20|||||||||10
1619798560000|2021-04-30 16:02:40|14208.5|14188.5|14208.5|14188.5|14208.5|14188.5|14208.5|14188.5|0
1619798570000|2021-04-30 16:02:50|14208.3|14188.3|14208|14188|14208.3|14188.3|14208|14188|23
1619798580000|2021-04-30 16:03:00|||||||||5
1619798590000|2021-04-30 16:03:10|||||||||1
1619798610000|2021-04-30 16:03:30|14205.8|14185.8|14205.8|14185.8|14205.8|14185.8|14205.8|14185.8|4
1619798620000|2021-04-30 16:03:40|14208|14188|14208|14188|14208|14188|14205.8|14185.8|4
1619798630000|2021-04-30 16:03:50|14210.2|14190.2|14213|14193|14213|14193|14210.2|14190.2|27
1619798640000|2021-04-30 16:04:00|14210.8|14190.8|14207.7|14187.7|14210.8|14190.8|14205.8|14185.8|9
1619798650000|2021-04-30 16:04:10|14208|14188|14208|14188|14208|14188|14208|14188|0
1619798660000|2021-04-30 16:04:20|||||||||2
1619798670000|2021-04-30 16:04:30|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|0
1619798680000|2021-04-30 16:04:40|14205.2|14185.2|14200.5|14180.5|14205.2|14185.2|14200.5|14180.5|25
1619798700000|2021-04-30 16:05:00|||||||||4
1619798740000|2021-04-30 16:05:40|14200.2|14180.2|14198|14178|14200.2|14180.2|14198|14178|16
1619798750000|2021-04-30 16:05:50|||||||||4
1619798760000|2021-04-30 16:06:00|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|1
1619798780000|2021-04-30 16:06:20|||||||||1
1619798790000|2021-04-30 16:06:30|14195.8|14175.8|14198|14178|14198|14178|14195.8|14175.8|0
1619798800000|2021-04-30 16:06:40|14195.8|14175.8|14195.5|14175.5|14195.8|14175.8|14195.5|14175.5|17
1619798810000|2021-04-30 16:06:50|14193|14173|14193|14173|14193|14173|14193|14173|1
1619798820000|2021-04-30 16:07:00|14193.3|14173.3|14195.8|14175.8|14198|14178|14193.3|14173.3|5
1619798830000|2021-04-30 16:07:10|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|3
1619798840000|2021-04-30 16:07:20|14198|14178|14198|14178|14198|14178|14198|14178|7
1619798850000|2021-04-30 16:07:30|||||||||6
1619798860000|2021-04-30 16:07:40|||||||||14
1619798880000|2021-04-30 16:08:00|||||||||1
1619798890000|2021-04-30 16:08:10|||||||||2
1619798900000|2021-04-30 16:08:20|14203|14183|14200.5|14180.5|14203|14183|14200.5|14180.5|6
1619798910000|2021-04-30 16:08:30|||||||||15
1619798920000|2021-04-30 16:08:40|14198|14178|14198|14178|14198|14178|14198|14178|6
1619798930000|2021-04-30 16:08:50|||||||||1
1619798940000|2021-04-30 16:09:00|14200.3|14180.3|14200.3|14180.3|14200.3|14180.3|14198|14178|8
1619798950000|2021-04-30 16:09:10|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|0
1619798960000|2021-04-30 16:09:20|||||||||2
1619798970000|2021-04-30 16:09:30|||||||||14
1619798980000|2021-04-30 16:09:40|14200.3|14180.3|14198|14178|14200.3|14180.3|14198|14178|4
1619798990000|2021-04-30 16:09:50|||||||||1
1619799000000|2021-04-30 16:10:00|14195.5|14175.5|14190.5|14170.5|14195.5|14175.5|14190.5|14170.5|14
1619799010000|2021-04-30 16:10:10|14181.1|14161.1|14173.3|14153.3|14181.1|14161.1|14173.3|14153.3|45
1619799030000|2021-04-30 16:10:30|||||||||16
1619799040000|2021-04-30 16:10:40|||||||||1
1619799050000|2021-04-30 16:10:50|||||||||1
1619799060000|2021-04-30 16:11:00|14170.8|14150.8|14155.5|14135.5|14170.8|14150.8|14155.5|14135.5|59
1619799070000|2021-04-30 16:11:10|14153.3|14133.3|14155.8|14135.8|14155.8|14135.8|14153.3|14133.3|48
1619799080000|2021-04-30 16:11:20|||||||||5
1619799090000|2021-04-30 16:11:30|||||||||16
1619799100000|2021-04-30 16:11:40|14155.3|14135.3|14155.5|14135.5|14155.5|14135.5|14155.3|14135.3|1
1619799110000|2021-04-30 16:11:50|||||||||1
1619799120000|2021-04-30 16:12:00|14158|14138|14158|14138|14158|14138|14158|14138|8
1619799130000|2021-04-30 16:12:10|||||||||4
1619799140000|2021-04-30 16:12:20|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|19
1619799150000|2021-04-30 16:12:30|||||||||1
1619799160000|2021-04-30 16:12:40|||||||||36
1619799170000|2021-04-30 16:12:50|||||||||1
1619799180000|2021-04-30 16:13:00|||||||||1
1619799190000|2021-04-30 16:13:10|||||||||2
1619799200000|2021-04-30 16:13:20|14158|14138|14160.5|14140.5|14160.5|14140.5|14158|14138|16
1619799210000|2021-04-30 16:13:30|||||||||1
1619799220000|2021-04-30 16:13:40|||||||||1
1619799230000|2021-04-30 16:13:50|14162.8|14142.8|14160.5|14140.5|14163|14143|14160.5|14140.5|1
1619799240000|2021-04-30 16:14:00|14158|14138|14155.8|14135.8|14158|14138|14155.8|14135.8|26
1619799250000|2021-04-30 16:14:10|||||||||4
1619799260000|2021-04-30 16:14:20|||||||||16
1619799280000|2021-04-30 16:14:40|14158|14138|14158|14138|14158|14138|14158|14138|6
1619799290000|2021-04-30 16:14:50|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|4
1619799300000|2021-04-30 16:15:00|14162.8|14142.8|14163|14143|14163|14143|14162.8|14142.8|4
1619799310000|2021-04-30 16:15:10|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|14160.5|14140.5|8
1619799320000|2021-04-30 16:15:20|||||||||14
1619799330000|2021-04-30 16:15:30|14162.8|14142.8|14160.5|14140.5|14162.8|14142.8|14160.5|14140.5|8
1619799340000|2021-04-30 16:15:40|14162.8|14142.8|14160.5|14140.5|14163|14143|14160.5|14140.5|4
1619799350000|2021-04-30 16:15:50|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|1
1619799360000|2021-04-30 16:16:00|14165.5|14145.5|14165.5|14145.5|14165.5|14145.5|14165.5|14145.5|8
1619799370000|2021-04-30 16:16:10|14167.8|14147.8|14168|14148|14168|14148|14167.8|14147.8|16
1619799380000|2021-04-30 16:16:20|||||||||1
1619799420000|2021-04-30 16:17:00|||||||||5
1619799430000|2021-04-30 16:17:10|||||||||14
1619799440000|2021-04-30 16:17:20|||||||||2
1619799450000|2021-04-30 16:17:30|||||||||1
1619799460000|2021-04-30 16:17:40|14173|14153|14175.5|14155.5|14175.5|14155.5|14173|14153|2
1619799470000|2021-04-30 16:17:50|14180|14160|14180.5|14160.5|14180.5|14160.5|14180|14160|1
1619799480000|2021-04-30 16:18:00|||||||||1
1619799490000|2021-04-30 16:18:10|||||||||15
1619799500000|2021-04-30 16:18:20|14182.8|14162.8|14185.5|14165.5|14185.5|14165.5|14182.8|14162.8|2
1619799510000|2021-04-30 16:18:30|14188|14168|14190.5|14170.5|14190.5|14170.5|14188|14168|24
1619799520000|2021-04-30 16:18:40|14188.3|14168.3|14185.3|14165.3|14188.3|14168.3|14185.3|14165.3|1
1619799530000|2021-04-30 16:18:50|||||||||2
1619799540000|2021-04-30 16:19:00|14187.5|14167.5|14188|14168|14188|14168|14187.5|14167.5|1
1619799550000|2021-04-30 16:19:10|||||||||14
1619799560000|2021-04-30 16:19:20|||||||||4
1619799570000|2021-04-30 16:19:30|14192.8|14172.8|14192.8|14172.8|14192.8|14172.8|14192.8|14172.8|9
1619799580000|2021-04-30 16:19:40|14195|14175|14195|14175|14195|14175|14195|14175|13
1619799590000|2021-04-30 16:19:50|||||||||125
1619799600000|2021-04-30 16:20:00|14190.8|14170.8|14190.5|14170.5|14190.8|14170.8|14190.5|14170.5|6
1619799610000|2021-04-30 16:20:10|||||||||4
1619799620000|2021-04-30 16:20:20|14195.5|14175.5|14193|14173|14195.5|14175.5|14193|14173|19
1619799630000|2021-04-30 16:20:30|14198|14178|14195.5|14175.5|14198|14178|14195.5|14175.5|6
1619799640000|2021-04-30 16:20:40|14198|14178|14200.5|14180.5|14200.5|14180.5|14198|14178|4
1619799650000|2021-04-30 16:20:50|14205|14185|14205.5|14185.5|14205.5|14185.5|14205|14185|17
1619799660000|2021-04-30 16:21:00|14207.8|14187.8|14207.8|14187.8|14207.8|14187.8|14207.8|14187.8|6
1619799670000|2021-04-30 16:21:10|14208|14188|14210.3|14190.3|14210.3|14190.3|14208|14188|2
1619799680000|2021-04-30 16:21:20|14213|14193|14213|14193|14213|14193|14213|14193|12
1619799690000|2021-04-30 16:21:30|14210.8|14190.8|14213|14193|14213|14193|14210.8|14190.8|8
1619799700000|2021-04-30 16:21:40|14210.8|14190.8|14213|14193|14213|14193|14210.8|14190.8|2
1619799710000|2021-04-30 16:21:50|14210.8|14190.8|14215.5|14195.5|14215.5|14195.5|14210.8|14190.8|26
1619799720000|2021-04-30 16:22:00|14213|14193|14210.8|14190.8|14213|14193|14210.8|14190.8|5
1619799730000|2021-04-30 16:22:10|14208.3|14188.3|14210.8|14190.8|14210.8|14190.8|14208.3|14188.3|29
1619799740000|2021-04-30 16:22:20|||||||||8
1619799750000|2021-04-30 16:22:30|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|2
1619799760000|2021-04-30 16:22:40|14210.8|14190.8|14210.8|14190.8|14213.1|14193.1|14210.8|14190.8|3
1619799770000|2021-04-30 16:22:50|14215.6|14195.6|14213.1|14193.1|14215.6|14195.6|14213.1|14193.1|5
1619799780000|2021-04-30 16:23:00|14215.3|14195.3|14193.6|14173.6|14216.1|14196.1|14193.6|14173.6|51
1619799790000|2021-04-30 16:23:10|14191.1|14171.1|14190.6|14170.6|14191.1|14171.1|14186.1|14166.1|26
1619799800000|2021-04-30 16:23:20|14192.8|14172.8|14188.1|14168.1|14192.8|14172.8|14185.8|14165.8|31
1619799810000|2021-04-30 16:23:30|14178.1|14158.1|14173.1|14153.1|14178.1|14158.1|14173.1|14153.1|125
1619799820000|2021-04-30 16:23:40|14170.8|14150.8|14173.1|14153.1|14173.1|14153.1|14170.8|14150.8|17
1619799830000|2021-04-30 16:23:50|14175.6|14155.6|14182.8|14162.8|14182.8|14162.8|14175.6|14155.6|31
1619799840000|2021-04-30 16:24:00|14185|14165|14187.8|14167.8|14190|14170|14182.8|14162.8|38
1619799850000|2021-04-30 16:24:10|14183.1|14163.1|14175.3|14155.3|14183.1|14163.1|14170.6|14150.6|69
1619799860000|2021-04-30 16:24:20|14177.5|14157.5|14185.6|14165.6|14192.5|14172.5|14177.5|14157.5|70
1619799870000|2021-04-30 16:24:30|14183.3|14163.3|14170.3|14150.3|14183.3|14163.3|14170.3|14150.3|183
1619799880000|2021-04-30 16:24:40|14163.6|14143.6|14155.8|14135.8|14163.6|14143.6|14155.8|14135.8|86
1619799890000|2021-04-30 16:24:50|14158.1|14138.1|14168.1|14148.1|14168.1|14148.1|14153.1|14133.1|124
1619799900000|2021-04-30 16:25:00|14170.3|14150.3|14170.3|14150.3|14172.5|14152.5|14170.3|14150.3|32
1619799910000|2021-04-30 16:25:10|14170|14150|14163.3|14143.3|14170|14150|14163.3|14143.3|37
1619799920000|2021-04-30 16:25:20|14161.1|14141.1|14163.3|14143.3|14163.3|14143.3|14161.1|14141.1|4
1619799930000|2021-04-30 16:25:30|14158.9|14138.9|14158.1|14138.1|14163.3|14143.3|14155.8|14135.8|6
1619799940000|2021-04-30 16:25:40|14160.3|14140.3|14160.6|14140.6|14160.6|14140.6|14160.3|14140.3|20
1619799950000|2021-04-30 16:25:50|||||||||132
1619799960000|2021-04-30 16:26:00|14160.3|14140.3|14163.1|14143.1|14165.3|14145.3|14160.3|14140.3|20
1619799970000|2021-04-30 16:26:10|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|4
1619799980000|2021-04-30 16:26:20|14165.6|14145.6|14167.8|14147.8|14167.8|14147.8|14165.6|14145.6|6
1619799990000|2021-04-30 16:26:30|14168.1|14148.1|14170.3|14150.3|14170.3|14150.3|14168.1|14148.1|2
1619800010000|2021-04-30 16:26:50|||||||||3
1619800020000|2021-04-30 16:27:00|14172.8|14152.8|14172.8|14152.8|14172.8|14152.8|14172.8|14152.8|8
1619800030000|2021-04-30 16:27:10|||||||||10
1619800040000|2021-04-30 16:27:20|14175|14155|14175|14155|14175|14155|14175|14155|606
1619800050000|2021-04-30 16:27:30|14175.3|14155.3|14177.8|14157.8|14177.8|14157.8|14175.3|14155.3|19
1619800060000|2021-04-30 16:27:40|14180.3|14160.3|14180.3|14160.3|14180.3|14160.3|14180.3|14160.3|0
1619800070000|2021-04-30 16:27:50|14180.6|14160.6|14180.6|14160.6|14180.6|14160.6|14180.6|14160.6|9
1619800080000|2021-04-30 16:28:00|||||||||16
1619800090000|2021-04-30 16:28:10|||||||||4
1619800100000|2021-04-30 16:28:20|14182.8|14162.8|14182.8|14162.8|14182.8|14162.8|14182.8|14162.8|1
1619800110000|2021-04-30 16:28:30|14183.1|14163.1|14183.1|14163.1|14183.1|14163.1|14183.1|14163.1|1
1619800120000|2021-04-30 16:28:40|14187.8|14167.8|14187.8|14167.8|14187.8|14167.8|14187.8|14167.8|7
1619800140000|2021-04-30 16:29:00|14188.1|14168.1|14193.1|14173.1|14193.1|14173.1|14188.1|14168.1|66
1619800150000|2021-04-30 16:29:10|14197.5|14177.5|14199.8|14179.8|14199.8|14179.8|14197.5|14177.5|9
1619800160000|2021-04-30 16:29:20|14204.8|14184.8|14207|14187|14207|14187|14204.8|14184.8|19
1619800170000|2021-04-30 16:29:30|14207.8|14187.8|14208.1|14188.1|14210|14190|14207.8|14187.8|3
1619800180000|2021-04-30 16:29:40|14205.6|14185.6|14207.8|14187.8|14207.8|14187.8|14205.6|14185.6|2
1619800190000|2021-04-30 16:29:50|14205.6|14185.6|14205.6|14185.6|14205.6|14185.6|14205.6|14185.6|1
1619800210000|2021-04-30 16:30:10|14203.3|14183.3|14203.1|14183.1|14203.3|14183.3|14203.1|14183.1|9
1619800220000|2021-04-30 16:30:20|14200.8|14180.8|14203.1|14183.1|14203.1|14183.1|14200.8|14180.8|16
1619800230000|2021-04-30 16:30:30|14202.5|14182.5|14200.3|14180.3|14202.5|14182.5|14200.3|14180.3|1
1619800240000|2021-04-30 16:30:40|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|2
1619800250000|2021-04-30 16:30:50|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|1
1619800260000|2021-04-30 16:31:00|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|0
1619800280000|2021-04-30 16:31:20|14203.1|14183.1|14200.3|14180.3|14203.1|14183.1|14200.3|14180.3|1
1619800300000|2021-04-30 16:31:40|14202.5|14182.5|14203.1|14183.1|14203.1|14183.1|14202.5|14182.5|0
1619800330000|2021-04-30 16:32:10|14205.3|14185.3|14205.3|14185.3|14205.3|14185.3|14205.3|14185.3|4
1619800340000|2021-04-30 16:32:20|||||||||3
1619800350000|2021-04-30 16:32:30|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|1
1619800360000|2021-04-30 16:32:40|14205.3|14185.3|14203.1|14183.1|14205.3|14185.3|14203.1|14183.1|1
1619800370000|2021-04-30 16:32:50|14205.3|14185.3|14203.1|14183.1|14205.3|14185.3|14203.1|14183.1|0
1619800380000|2021-04-30 16:33:00|14205.3|14185.3|14205.3|14185.3|14205.3|14185.3|14205.3|14185.3|1
1619800390000|2021-04-30 16:33:10|||||||||14
1619800410000|2021-04-30 16:33:30|||||||||4
1619800420000|2021-04-30 16:33:40|||||||||2
1619800430000|2021-04-30 16:33:50|||||||||2
1619800440000|2021-04-30 16:34:00|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|10
1619800450000|2021-04-30 16:34:10|||||||||1
1619800460000|2021-04-30 16:34:20|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|15
1619800470000|2021-04-30 16:34:30|14198.1|14178.1|14203.1|14183.1|14203.1|14183.1|14198.1|14178.1|1
1619800490000|2021-04-30 16:34:50|||||||||1
1619800500000|2021-04-30 16:35:00|14207.5|14187.5|14205.6|14185.6|14207.8|14187.8|14203.3|14183.3|4
1619800510000|2021-04-30 16:35:10|14205.3|14185.3|14203.1|14183.1|14205.3|14185.3|14203.1|14183.1|4
1619800520000|2021-04-30 16:35:20|14200.8|14180.8|14203.1|14183.1|14203.1|14183.1|14200.8|14180.8|5
1619800540000|2021-04-30 16:35:40|14200.8|14180.8|14200.6|14180.6|14200.8|14180.8|14200.6|14180.6|1
1619800550000|2021-04-30 16:35:50|14200.3|14180.3|14200.6|14180.6|14200.6|14180.6|14200.3|14180.3|0
1619800560000|2021-04-30 16:36:00|14200.8|14180.8|14200.6|14180.6|14203.1|14183.1|14200.6|14180.6|4
1619800570000|2021-04-30 16:36:10|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|0
1619800580000|2021-04-30 16:36:20|||||||||1
1619800590000|2021-04-30 16:36:30|14205.6|14185.6|14205.6|14185.6|14210.6|14190.6|14205.6|14185.6|6
1619800600000|2021-04-30 16:36:40|14207.8|14187.8|14208.1|14188.1|14208.1|14188.1|14207.8|14187.8|0
1619800610000|2021-04-30 16:36:50|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|2
1619800630000|2021-04-30 16:37:10|14210.3|14190.3|14210.3|14190.3|14210.3|14190.3|14210.3|14190.3|0
1619800640000|2021-04-30 16:37:20|14208.1|14188.1|14208.1|14188.1|14208.1|14188.1|14208.1|14188.1|0
1619800650000|2021-04-30 16:37:30|14205.8|14185.8|14205.8|14185.8|14205.8|14185.8|14205.8|14185.8|1
1619800660000|2021-04-30 16:37:40|14205.9|14185.9|14205.9|14185.9|14205.9|14185.9|14205.9|14185.9|1
1619800700000|2021-04-30 16:38:20|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|4
1619800710000|2021-04-30 16:38:30|14208.4|14188.4|14208.1|14188.1|14208.4|14188.4|14208.1|14188.1|2
1619800720000|2021-04-30 16:38:40|||||||||2
1619800740000|2021-04-30 16:39:00|||||||||5
1619800750000|2021-04-30 16:39:10|||||||||1
1619800760000|2021-04-30 16:39:20|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|5
1619800770000|2021-04-30 16:39:30|14210.9|14190.9|14213.1|14193.1|14213.1|14193.1|14210.9|14190.9|1
1619800790000|2021-04-30 16:39:50|||||||||5
1619800820000|2021-04-30 16:40:20|||||||||1
1619800830000|2021-04-30 16:40:30|14213.4|14193.4|14215.6|14195.6|14215.6|14195.6|14213.4|14193.4|2
1619800840000|2021-04-30 16:40:40|14213.4|14193.4|14213.1|14193.1|14213.4|14193.4|14213.1|14193.1|2
1619800850000|2021-04-30 16:40:50|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|1
1619800860000|2021-04-30 16:41:00|||||||||1
1619800880000|2021-04-30 16:41:20|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|0
1619800890000|2021-04-30 16:41:30|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|0
1619800920000|2021-04-30 16:42:00|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|0
1619800940000|2021-04-30 16:42:20|||||||||1
1619800970000|2021-04-30 16:42:50|||||||||11
1619801000000|2021-04-30 16:43:20|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|4
1619801010000|2021-04-30 16:43:30|||||||||22
1619801030000|2021-04-30 16:43:50|14212.8|14192.8|14208.4|14188.4|14212.8|14192.8|14208.4|14188.4|4
1619801040000|2021-04-30 16:44:00|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14208.4|14188.4|3
1619801060000|2021-04-30 16:44:20|||||||||1
1619801070000|2021-04-30 16:44:30|14208.4|14188.4|14200.9|14180.9|14208.4|14188.4|14200.9|14180.9|16
1619801080000|2021-04-30 16:44:40|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|0
1619801090000|2021-04-30 16:44:50|||||||||2
1619801100000|2021-04-30 16:45:00|14200.3|14180.3|14195.6|14175.6|14200.3|14180.3|14195.6|14175.6|11
1619801110000|2021-04-30 16:45:10|||||||||4
1619801120000|2021-04-30 16:45:20|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|0
1619801130000|2021-04-30 16:45:30|14195.9|14175.9|14195.6|14175.6|14197.8|14177.8|14195.6|14175.6|16
1619801140000|2021-04-30 16:45:40|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|0
1619801160000|2021-04-30 16:46:00|||||||||2
1619801170000|2021-04-30 16:46:10|||||||||1
1619801180000|2021-04-30 16:46:20|14195.9|14175.9|14195.9|14175.9|14195.9|14175.9|14195.9|14175.9|3
1619801190000|2021-04-30 16:46:30|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|2
1619801200000|2021-04-30 16:46:40|||||||||6
1619801220000|2021-04-30 16:47:00|||||||||1
1619801230000|2021-04-30 16:47:10|14200.6|14180.6|14208.1|14188.1|14208.1|14188.1|14200.6|14180.6|5
1619801240000|2021-04-30 16:47:20|||||||||1
1619801250000|2021-04-30 16:47:30|||||||||2
1619801270000|2021-04-30 16:47:50|14210.3|14190.3|14213.1|14193.1|14213.1|14193.1|14210.3|14190.3|2
1619801280000|2021-04-30 16:48:00|14218.1|14198.1|14223.1|14203.1|14223.1|14203.1|14218.1|14198.1|10
1619801290000|2021-04-30 16:48:10|14223.4|14203.4|14225.6|14205.6|14225.6|14205.6|14223.4|14203.4|6
1619801300000|2021-04-30 16:48:20|14227.8|14207.8|14228.1|14208.1|14228.1|14208.1|14227.8|14207.8|0
1619801320000|2021-04-30 16:48:40|||||||||4
1619801330000|2021-04-30 16:48:50|14230.3|14210.3|14230.3|14210.3|14232.6|14212.6|14230.3|14210.3|4
1619801340000|2021-04-30 16:49:00|14230.6|14210.6|14233.1|14213.1|14233.1|14213.1|14230.6|14210.6|6
1619801370000|2021-04-30 16:49:30|14230.9|14210.9|14230.6|14210.6|14230.9|14210.9|14230.6|14210.6|9
1619801380000|2021-04-30 16:49:40|14230.3|14210.3|14230.6|14210.6|14233.1|14213.1|14230.3|14210.3|3
1619801390000|2021-04-30 16:49:50|14230.9|14210.9|14233.1|14213.1|14233.1|14213.1|14230.9|14210.9|3
1619801400000|2021-04-30 16:50:00|14230.6|14210.6|14235.3|14215.3|14235.3|14215.3|14230.6|14210.6|5
1619801410000|2021-04-30 16:50:10|14237.6|14217.6|14240.6|14220.6|14240.6|14220.6|14237.6|14217.6|7
1619801420000|2021-04-30 16:50:20|14238.1|14218.1|14238.1|14218.1|14238.1|14218.1|14238.1|14218.1|4
1619801430000|2021-04-30 16:50:30|||||||||5
1619801450000|2021-04-30 16:50:50|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|2
1619801460000|2021-04-30 16:51:00|14238.1|14218.1|14235.6|14215.6|14238.1|14218.1|14235.6|14215.6|1
1619801470000|2021-04-30 16:51:10|||||||||1
1619801480000|2021-04-30 16:51:20|14233.1|14213.1|14233.1|14213.1|14233.1|14213.1|14233.1|14213.1|4
1619801490000|2021-04-30 16:51:30|||||||||1
1619801510000|2021-04-30 16:51:50|14230.6|14210.6|14230.6|14210.6|14230.6|14210.6|14230.6|14210.6|1
1619801520000|2021-04-30 16:52:00|14228.1|14208.1|14228.1|14208.1|14228.1|14208.1|14228.1|14208.1|5
1619801540000|2021-04-30 16:52:20|14225.6|14205.6|14225.6|14205.6|14228.1|14208.1|14225.6|14205.6|3
1619801560000|2021-04-30 16:52:40|14227.8|14207.8|14230.6|14210.6|14230.6|14210.6|14227.8|14207.8|5
1619801580000|2021-04-30 16:53:00|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|1
1619801610000|2021-04-30 16:53:30|14230.1|14210.1|14230.6|14210.6|14230.6|14210.6|14230.1|14210.1|0
1619801620000|2021-04-30 16:53:40|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|1
1619801640000|2021-04-30 16:54:00|14223.1|14203.1|14220.9|14200.9|14223.1|14203.1|14220.9|14200.9|13
1619801650000|2021-04-30 16:54:10|14218.1|14198.1|14218.1|14198.1|14218.1|14198.1|14218.1|14198.1|12
1619801660000|2021-04-30 16:54:20|14220.6|14200.6|14223.1|14203.1|14223.1|14203.1|14220.6|14200.6|7
1619801670000|2021-04-30 16:54:30|||||||||3
1619801700000|2021-04-30 16:55:00|14220.9|14200.9|14220.6|14200.6|14220.9|14200.9|14220.6|14200.6|8
1619801720000|2021-04-30 16:55:20|14215.6|14195.6|14213.4|14193.4|14215.6|14195.6|14213.4|14193.4|3
1619801730000|2021-04-30 16:55:30|14213.1|14193.1|14210.9|14190.9|14215.6|14195.6|14210.9|14190.9|41
1619801740000|2021-04-30 16:55:40|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|2
1619801750000|2021-04-30 16:55:50|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|1
1619801760000|2021-04-30 16:56:00|||||||||4
1619801790000|2021-04-30 16:56:30|||||||||2
1619801800000|2021-04-30 16:56:40|||||||||1
1619801810000|2021-04-30 16:56:50|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|1
1619801820000|2021-04-30 16:57:00|||||||||1
1619801830000|2021-04-30 16:57:10|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|3
1619801840000|2021-04-30 16:57:20|14202.9|14182.9|14200.6|14180.6|14202.9|14182.9|14200.6|14180.6|3
1619801850000|2021-04-30 16:57:30|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|2
1619801860000|2021-04-30 16:57:40|14200.4|14180.4|14200.9|14180.9|14202.9|14182.9|14200.4|14180.4|1
1619801870000|2021-04-30 16:57:50|14200.6|14180.6|14218.1|14198.1|14218.1|14198.1|14200.6|14180.6|42
1619801880000|2021-04-30 16:58:00|||||||||5
1619801890000|2021-04-30 16:58:10|||||||||4
1619801900000|2021-04-30 16:58:20|||||||||6
1619801930000|2021-04-30 16:58:50|14223.1|14203.1|14223.1|14203.1|14223.1|14203.1|14223.1|14203.1|3
1619801940000|2021-04-30 16:59:00|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|0
1619801950000|2021-04-30 16:59:10|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|3
1619801960000|2021-04-30 16:59:20|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|14225.6|14205.6|1
1619801970000|2021-04-30 16:59:30|||||||||4
1619801980000|2021-04-30 16:59:40|14228.1|14208.1|14225.6|14205.6|14228.1|14208.1|14225.6|14205.6|2
1619801990000|2021-04-30 16:59:50|14228.1|14208.1|14225.6|14205.6|14228.1|14208.1|14225.6|14205.6|0
1619802000000|2021-04-30 17:00:00|14220.6|14200.6|14220.6|14200.6|14222.9|14202.9|14220.6|14200.6|16
1619802010000|2021-04-30 17:00:10|14215.6|14195.6|14215.6|14195.6|14215.6|14195.6|14215.6|14195.6|5
1619802020000|2021-04-30 17:00:20|||||||||1
1619802060000|2021-04-30 17:01:00|||||||||2
1619802080000|2021-04-30 17:01:20|||||||||1
1619802090000|2021-04-30 17:01:30|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|0
1619802110000|2021-04-30 17:01:50|||||||||2
1619802130000|2021-04-30 17:02:10|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|7
1619802150000|2021-04-30 17:02:30|14213.1|14193.1|14215.9|14195.9|14215.9|14195.9|14213.1|14193.1|4
1619802190000|2021-04-30 17:03:10|||||||||1
1619802200000|2021-04-30 17:03:20|||||||||9
1619802220000|2021-04-30 17:03:40|||||||||2
1619802260000|2021-04-30 17:04:20|||||||||1
1619802270000|2021-04-30 17:04:30|14218.1|14198.1|14220.4|14200.4|14220.4|14200.4|14218.1|14198.1|1
1619802280000|2021-04-30 17:04:40|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|0
1619802290000|2021-04-30 17:04:50|14220.4|14200.4|14215.9|14195.9|14220.4|14200.4|14215.9|14195.9|4
1619802300000|2021-04-30 17:05:00|14218.1|14198.1|14215.9|14195.9|14218.1|14198.1|14215.9|14195.9|3
1619802310000|2021-04-30 17:05:10|14213.7|14193.7|14213.4|14193.4|14213.7|14193.7|14213.4|14193.4|1
1619802320000|2021-04-30 17:05:20|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|2
1619802340000|2021-04-30 17:05:40|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|4
1619802350000|2021-04-30 17:05:50|14210.6|14190.6|14215.6|14195.6|14215.6|14195.6|14210.6|14190.6|5
1619802380000|2021-04-30 17:06:20|||||||||1
1619802420000|2021-04-30 17:07:00|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|0
1619802430000|2021-04-30 17:07:10|||||||||1
1619802440000|2021-04-30 17:07:20|14213.4|14193.4|14213.4|14193.4|14213.4|14193.4|14213.4|14193.4|0
1619802450000|2021-04-30 17:07:30|||||||||1
1619802470000|2021-04-30 17:07:50|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|2
1619802510000|2021-04-30 17:08:30|||||||||1
1619802550000|2021-04-30 17:09:10|||||||||6
1619802560000|2021-04-30 17:09:20|||||||||2
1619802570000|2021-04-30 17:09:30|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|0
1619802580000|2021-04-30 17:09:40|14217.6|14197.6|14218.2|14198.2|14218.2|14198.2|14217.6|14197.6|3
1619802590000|2021-04-30 17:09:50|||||||||1
1619802610000|2021-04-30 17:10:10|||||||||7
1619802660000|2021-04-30 17:11:00|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|8
1619802690000|2021-04-30 17:11:30|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|0
1619802700000|2021-04-30 17:11:40|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|0
1619802720000|2021-04-30 17:12:00|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|7
1619802730000|2021-04-30 17:12:10|||||||||1
1619802750000|2021-04-30 17:12:30|||||||||2
1619802760000|2021-04-30 17:12:40|14218.4|14198.4|14218.4|14198.4|14218.4|14198.4|14218.4|14198.4|0
1619802780000|2021-04-30 17:13:00|||||||||1
1619802810000|2021-04-30 17:13:30|14218.2|14198.2|14215.9|14195.9|14218.2|14198.2|14215.9|14195.9|3
1619802830000|2021-04-30 17:13:50|14213.4|14193.4|14213.4|14193.4|14213.4|14193.4|14213.4|14193.4|11
1619802840000|2021-04-30 17:14:00|14215.7|14195.7|14210.7|14190.7|14215.7|14195.7|14210.7|14190.7|1
1619802850000|2021-04-30 17:14:10|14210.4|14190.4|14210.4|14190.4|14210.4|14190.4|14210.4|14190.4|1
1619802860000|2021-04-30 17:14:20|||||||||3
1619802870000|2021-04-30 17:14:30|14210.7|14190.7|14208.2|14188.2|14210.7|14190.7|14208.2|14188.2|2
1619802880000|2021-04-30 17:14:40|14210.4|14190.4|14208.2|14188.2|14210.7|14190.7|14208.2|14188.2|2
1619802890000|2021-04-30 17:14:50|14210.7|14190.7|14210.7|14190.7|14213.2|14193.2|14210.7|14190.7|2
1619802900000|2021-04-30 17:15:00|14213.2|14193.2|14212.9|14192.9|14217.6|14197.6|14210.7|14190.7|28
1619802910000|2021-04-30 17:15:10|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|3
1619802930000|2021-04-30 17:15:30|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|3
1619802950000|2021-04-30 17:15:50|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|11
1619802960000|2021-04-30 17:16:00|14217.9|14197.9|14217.9|14197.9|14217.9|14197.9|14217.9|14197.9|4
1619803000000|2021-04-30 17:16:40|||||||||1
1619803010000|2021-04-30 17:16:50|||||||||1
1619803020000|2021-04-30 17:17:00|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|2
1619803030000|2021-04-30 17:17:10|||||||||2
1619803050000|2021-04-30 17:17:30|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|1
1619803060000|2021-04-30 17:17:40|14225.4|14205.4|14230.1|14210.1|14230.1|14210.1|14225.4|14205.4|1
1619803070000|2021-04-30 17:17:50|||||||||4
1619803090000|2021-04-30 17:18:10|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|2
1619803140000|2021-04-30 17:19:00|14227.6|14207.6|14218.2|14198.2|14227.6|14207.6|14218.2|14198.2|13
1619803150000|2021-04-30 17:19:10|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|4
1619803170000|2021-04-30 17:19:30|14215.7|14195.7|14215.7|14195.7|14215.7|14195.7|14215.7|14195.7|0
1619803180000|2021-04-30 17:19:40|||||||||1
1619803190000|2021-04-30 17:19:50|||||||||4
1619803210000|2021-04-30 17:20:10|14210.4|14190.4|14207.9|14187.9|14210.4|14190.4|14207.9|14187.9|29
1619803220000|2021-04-30 17:20:20|||||||||12
1619803230000|2021-04-30 17:20:30|14203.4|14183.4|14203.4|14183.4|14203.4|14183.4|14203.4|14183.4|2
1619803240000|2021-04-30 17:20:40|||||||||2
1619803260000|2021-04-30 17:21:00|||||||||13
1619803270000|2021-04-30 17:21:10|||||||||4
1619803280000|2021-04-30 17:21:20|||||||||6
1619803290000|2021-04-30 17:21:30|14205.7|14185.7|14205.7|14185.7|14205.7|14185.7|14205.7|14185.7|1
1619803300000|2021-04-30 17:21:40|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|6
1619803310000|2021-04-30 17:21:50|||||||||7
1619803330000|2021-04-30 17:22:10|14202.9|14182.9|14202.9|14182.9|14202.9|14182.9|14202.9|14182.9|0
1619803340000|2021-04-30 17:22:20|||||||||1
1619803360000|2021-04-30 17:22:40|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|16
1619803370000|2021-04-30 17:22:50|||||||||3
1619803390000|2021-04-30 17:23:10|||||||||4
1619803400000|2021-04-30 17:23:20|||||||||1
1619803410000|2021-04-30 17:23:30|14197.9|14177.9|14200.4|14180.4|14200.4|14180.4|14195.4|14175.4|13
1619803420000|2021-04-30 17:23:40|14200.7|14180.7|14200.7|14180.7|14200.7|14180.7|14200.7|14180.7|0
1619803430000|2021-04-30 17:23:50|14202.9|14182.9|14200.7|14180.7|14203.2|14183.2|14200.7|14180.7|0
1619803440000|2021-04-30 17:24:00|14202.9|14182.9|14205.4|14185.4|14205.4|14185.4|14202.9|14182.9|0
1619803450000|2021-04-30 17:24:10|14205.7|14185.7|14203.2|14183.2|14205.7|14185.7|14203.2|14183.2|12
1619803460000|2021-04-30 17:24:20|||||||||1
1619803470000|2021-04-30 17:24:30|||||||||1
1619803490000|2021-04-30 17:24:50|||||||||1
1619803510000|2021-04-30 17:25:10|14201|14181|14200.4|14180.4|14203.2|14183.2|14200.4|14180.4|10
1619803520000|2021-04-30 17:25:20|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|16
1619803530000|2021-04-30 17:25:30|14195.7|14175.7|14197.9|14177.9|14197.9|14177.9|14195.7|14175.7|24
1619803540000|2021-04-30 17:25:40|14195.4|14175.4|14197.9|14177.9|14197.9|14177.9|14195.4|14175.4|6
1619803550000|2021-04-30 17:25:50|14195.7|14175.7|14197.9|14177.9|14197.9|14177.9|14195.7|14175.7|9
1619803560000|2021-04-30 17:26:00|||||||||3
1619803580000|2021-04-30 17:26:20|||||||||3
1619803600000|2021-04-30 17:26:40|14200.1|14180.1|14197.9|14177.9|14200.1|14180.1|14197.9|14177.9|1
1619803610000|2021-04-30 17:26:50|||||||||1
1619803620000|2021-04-30 17:27:00|14198.2|14178.2|14200.7|14180.7|14200.7|14180.7|14198.2|14178.2|4
1619803630000|2021-04-30 17:27:10|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|14198.2|14178.2|1
1619803640000|2021-04-30 17:27:20|14200.4|14180.4|14195.7|14175.7|14200.4|14180.4|14195.7|14175.7|9
1619803650000|2021-04-30 17:27:30|||||||||2
1619803660000|2021-04-30 17:27:40|||||||||2
1619803670000|2021-04-30 17:27:50|14195.4|14175.4|14193.2|14173.2|14195.4|14175.4|14190.7|14170.7|32
1619803680000|2021-04-30 17:28:00|14190.7|14170.7|14190.4|14170.4|14193.2|14173.2|14190.4|14170.4|5
1619803690000|2021-04-30 17:28:10|14192.7|14172.7|14190.4|14170.4|14192.9|14172.9|14190.4|14170.4|10
1619803700000|2021-04-30 17:28:20|||||||||10
1619803710000|2021-04-30 17:28:30|||||||||3
1619803720000|2021-04-30 17:28:40|||||||||11
1619803730000|2021-04-30 17:28:50|14188.2|14168.2|14188.2|14168.2|14188.2|14168.2|14188.2|14168.2|6
1619803740000|2021-04-30 17:29:00|14186|14166|14186|14166|14188.2|14168.2|14185.7|14165.7|78
1619803750000|2021-04-30 17:29:10|14185.7|14165.7|14185.7|14165.7|14187.9|14167.9|14185.7|14165.7|2
1619803760000|2021-04-30 17:29:20|14183.2|14163.2|14180.7|14160.7|14185.7|14165.7|14180.7|14160.7|29
1619803770000|2021-04-30 17:29:30|||||||||2
1619803780000|2021-04-30 17:29:40|14178.2|14158.2|14178.2|14158.2|14178.2|14158.2|14178.2|14158.2|4
1619803790000|2021-04-30 17:29:50|14178.7|14158.7|14185.7|14165.7|14188.2|14168.2|14178.7|14158.7|161
1620043850000|2021-05-03 12:10:50|14151.7|14131.7|14151.7|14131.7|14151.7|14131.7|14151.7|14131.7|0
1620043860000|2021-05-03 12:11:00|14152.1|14132.1|14156.7|14136.7|14156.7|14136.7|14152.1|14132.1|5
1620043870000|2021-05-03 12:11:10|14161.3|14141.3|14166.7|14146.7|14166.7|14146.7|14161.3|14141.3|6
1620043880000|2021-05-03 12:11:20|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|8
1620043890000|2021-05-03 12:11:30|14162.1|14142.1|14164.2|14144.2|14164.2|14144.2|14162.1|14142.1|5
1620043900000|2021-05-03 12:11:40|||||||||1
1620043910000|2021-05-03 12:11:50|||||||||1
1620043920000|2021-05-03 12:12:00|14162.1|14142.1|14164.2|14144.2|14164.2|14144.2|14161.7|14141.7|1
1620043930000|2021-05-03 12:12:10|14162.1|14142.1|14164.2|14144.2|14164.2|14144.2|14161.7|14141.7|0
1620043940000|2021-05-03 12:12:20|14161.7|14141.7|14154.2|14134.2|14161.7|14141.7|14154.2|14134.2|3
1620043950000|2021-05-03 12:12:30|||||||||14
1620043960000|2021-05-03 12:12:40|14152.1|14132.1|14151.7|14131.7|14152.1|14132.1|14151.7|14131.7|8
1620043980000|2021-05-03 12:13:00|14154.2|14134.2|14153.8|14133.8|14154.2|14134.2|14153.8|14133.8|9
1620043990000|2021-05-03 12:13:10|14154.2|14134.2|14154.2|14134.2|14156.3|14136.3|14154.2|14134.2|3
1620044010000|2021-05-03 12:13:30|14152.1|14132.1|14151.7|14131.7|14152.1|14132.1|14151.7|14131.7|0
1620044020000|2021-05-03 12:13:40|14152.1|14132.1|14156.7|14136.7|14156.7|14136.7|14152.1|14132.1|6
1620044040000|2021-05-03 12:14:00|14158.8|14138.8|14159.2|14139.2|14159.2|14139.2|14158.8|14138.8|2
1620044050000|2021-05-03 12:14:10|||||||||3
1620044060000|2021-05-03 12:14:20|||||||||1
1620044080000|2021-05-03 12:14:40|||||||||3
1620044090000|2021-05-03 12:14:50|14158.8|14138.8|14158.8|14138.8|14161.3|14141.3|14156.7|14136.7|4
1620044100000|2021-05-03 12:15:00|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|0
1620044110000|2021-05-03 12:15:10|14163.8|14143.8|14164.2|14144.2|14164.2|14144.2|14163.8|14143.8|5
1620044120000|2021-05-03 12:15:20|14162.1|14142.1|14156.7|14136.7|14164.2|14144.2|14156.7|14136.7|15
1620044130000|2021-05-03 12:15:30|||||||||1
1620044140000|2021-05-03 12:15:40|||||||||5
1620044150000|2021-05-03 12:15:50|14159.2|14139.2|14163.8|14143.8|14163.8|14143.8|14159.2|14139.2|9
1620044210000|2021-05-03 12:16:50|14166.3|14146.3|14168.4|14148.4|14168.4|14148.4|14166.3|14146.3|4
1620044220000|2021-05-03 12:17:00|14169.2|14149.2|14171.3|14151.3|14171.3|14151.3|14169.2|14149.2|2
1620044230000|2021-05-03 12:17:10|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|0
1620044240000|2021-05-03 12:17:20|14173.8|14153.8|14174.2|14154.2|14174.2|14154.2|14171.7|14151.7|10
1620044280000|2021-05-03 12:18:00|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|7
1620044290000|2021-05-03 12:18:10|14169.2|14149.2|14169.2|14149.2|14169.2|14149.2|14169.2|14149.2|0
1620044320000|2021-05-03 12:18:40|14168.8|14148.8|14164.6|14144.6|14168.8|14148.8|14164.6|14144.6|3
1620044350000|2021-05-03 12:19:10|14164.2|14144.2|14164.2|14144.2|14164.2|14144.2|14164.2|14144.2|0
1620044380000|2021-05-03 12:19:40|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|1
1620044390000|2021-05-03 12:19:50|14169.2|14149.2|14171.3|14151.3|14171.3|14151.3|14169.2|14149.2|1
1620044400000|2021-05-03 12:20:00|14171.7|14151.7|14181.3|14161.3|14181.3|14161.3|14171.7|14151.7|3
1620044410000|2021-05-03 12:20:10|14181.7|14161.7|14181.7|14161.7|14181.7|14161.7|14181.7|14161.7|0
1620044420000|2021-05-03 12:20:20|14182.1|14162.1|14186.7|14166.7|14186.7|14166.7|14182.1|14162.1|3
1620044430000|2021-05-03 12:20:30|14187.1|14167.1|14186.7|14166.7|14189.2|14169.2|14186.7|14166.7|14
1620044440000|2021-05-03 12:20:40|||||||||7
1620044460000|2021-05-03 12:21:00|14189.2|14169.2|14192.1|14172.1|14192.1|14172.1|14189.2|14169.2|6
1620044470000|2021-05-03 12:21:10|14191.3|14171.3|14191.7|14171.7|14191.7|14171.7|14189.2|14169.2|6
1620044480000|2021-05-03 12:21:20|14192.1|14172.1|14194.2|14174.2|14194.2|14174.2|14191.7|14171.7|4
1620044490000|2021-05-03 12:21:30|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14191.7|14171.7|2
1620044500000|2021-05-03 12:21:40|14191.7|14171.7|14192.1|14172.1|14196.7|14176.7|14191.7|14171.7|3
1620044510000|2021-05-03 12:21:50|14191.7|14171.7|14191.7|14171.7|14191.7|14171.7|14191.7|14171.7|3
1620044520000|2021-05-03 12:22:00|14192.1|14172.1|14196.7|14176.7|14196.7|14176.7|14191.7|14171.7|5
1620044530000|2021-05-03 12:22:10|14199.2|14179.2|14201.3|14181.3|14201.3|14181.3|14199.2|14179.2|3
1620044540000|2021-05-03 12:22:20|14204.2|14184.2|14204.2|14184.2|14204.2|14184.2|14204.2|14184.2|3
1620044560000|2021-05-03 12:22:40|||||||||2
1620044570000|2021-05-03 12:22:50|14206.3|14186.3|14206.7|14186.7|14206.7|14186.7|14206.3|14186.3|2
1620044580000|2021-05-03 12:23:00|14207.5|14187.5|14211.7|14191.7|14211.7|14191.7|14207.5|14187.5|7
1620044590000|2021-05-03 12:23:10|14214.2|14194.2|14216.7|14196.7|14216.7|14196.7|14214.2|14194.2|1
1620044600000|2021-05-03 12:23:20|14221.7|14201.7|14223.8|14203.8|14223.8|14203.8|14221.7|14201.7|8
1620044610000|2021-05-03 12:23:30|||||||||1
1620044620000|2021-05-03 12:23:40|14221.7|14201.7|14223.8|14203.8|14223.8|14203.8|14221.7|14201.7|6
1620044630000|2021-05-03 12:23:50|14221.7|14201.7|14223.8|14203.8|14223.8|14203.8|14221.7|14201.7|302
1620044640000|2021-05-03 12:24:00|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.3|14201.3|5
1620044650000|2021-05-03 12:24:10|14223.8|14203.8|14223.8|14203.8|14223.8|14203.8|14223.8|14203.8|1
1620044660000|2021-05-03 12:24:20|14224.6|14204.6|14231.3|14211.3|14231.3|14211.3|14224.6|14204.6|5
1620044670000|2021-05-03 12:24:30|14231.7|14211.7|14228.8|14208.8|14231.7|14211.7|14228.8|14208.8|2
1620044680000|2021-05-03 12:24:40|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|1
1620044700000|2021-05-03 12:25:00|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|4
1620044710000|2021-05-03 12:25:10|14224.2|14204.2|14217.1|14197.1|14224.2|14204.2|14217.1|14197.1|8
1620044720000|2021-05-03 12:25:20|14219.2|14199.2|14218.8|14198.8|14219.2|14199.2|14218.8|14198.8|9
1620044730000|2021-05-03 12:25:30|14219.2|14199.2|14219.2|14199.2|14219.2|14199.2|14219.2|14199.2|8
1620044740000|2021-05-03 12:25:40|14218.5|14198.5|14213.8|14193.8|14218.5|14198.5|14211.7|14191.7|5
1620044750000|2021-05-03 12:25:50|14214.2|14194.2|14219.2|14199.2|14219.2|14199.2|14214.2|14194.2|2
1620044760000|2021-05-03 12:26:00|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|0
1620044770000|2021-05-03 12:26:10|14226.3|14206.3|14226.7|14206.7|14226.7|14206.7|14226.3|14206.3|9
1620044790000|2021-05-03 12:26:30|||||||||1
1620044800000|2021-05-03 12:26:40|||||||||4
1620044810000|2021-05-03 12:26:50|14228.8|14208.8|14228.8|14208.8|14228.8|14208.8|14228.8|14208.8|2
1620044820000|2021-05-03 12:27:00|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|0
1620044840000|2021-05-03 12:27:20|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|2
1620044860000|2021-05-03 12:27:40|||||||||1
1620044870000|2021-05-03 12:27:50|14231.7|14211.7|14229.2|14209.2|14231.7|14211.7|14229.2|14209.2|26
1620044880000|2021-05-03 12:28:00|||||||||4
1620044890000|2021-05-03 12:28:10|||||||||1
1620044910000|2021-05-03 12:28:30|14222.5|14202.5|14216.7|14196.7|14222.5|14202.5|14216.7|14196.7|1
1620044920000|2021-05-03 12:28:40|14214.2|14194.2|14214.2|14194.2|14214.2|14194.2|14214.2|14194.2|2
1620044930000|2021-05-03 12:28:50|14209.2|14189.2|14204.6|14184.6|14209.2|14189.2|14204.2|14184.2|4
1620044940000|2021-05-03 12:29:00|14204.2|14184.2|14201.7|14181.7|14204.2|14184.2|14201.7|14181.7|5
1620044950000|2021-05-03 12:29:10|14199.2|14179.2|14199.2|14179.2|14199.2|14179.2|14199.2|14179.2|9
1620044970000|2021-05-03 12:29:30|14201.3|14181.3|14201.7|14181.7|14201.7|14181.7|14201.3|14181.3|4
1620044980000|2021-05-03 12:29:40|14206.7|14186.7|14206.7|14186.7|14206.7|14186.7|14206.7|14186.7|7
1620044990000|2021-05-03 12:29:50|14209.2|14189.2|14211|14191|14211|14191|14206.7|14186.7|6
1620045000000|2021-05-03 12:30:00|14211.7|14191.7|14213.8|14193.8|14216.7|14196.7|14209.6|14189.6|6
1620045010000|2021-05-03 12:30:10|14214.2|14194.2|14216.7|14196.7|14216.7|14196.7|14214.2|14194.2|3
1620045020000|2021-05-03 12:30:20|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|9
1620045030000|2021-05-03 12:30:30|14214.2|14194.2|14211.7|14191.7|14216.7|14196.7|14211.7|14191.7|7
1620045050000|2021-05-03 12:30:50|||||||||1
1620045060000|2021-05-03 12:31:00|14214.2|14194.2|14216.7|14196.7|14218.8|14198.8|14214.2|14194.2|7
1620045070000|2021-05-03 12:31:10|||||||||1
1620045080000|2021-05-03 12:31:20|||||||||1
1620045090000|2021-05-03 12:31:30|||||||||1
1620045100000|2021-05-03 12:31:40|14221.7|14201.7|14223.8|14203.8|14223.8|14203.8|14221.7|14201.7|13
1620045120000|2021-05-03 12:32:00|||||||||5
1620045150000|2021-05-03 12:32:30|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|1
1620045160000|2021-05-03 12:32:40|14226.3|14206.3|14226.7|14206.7|14226.7|14206.7|14224.2|14204.2|3
1620045180000|2021-05-03 12:33:00|14228.9|14208.9|14226.7|14206.7|14228.9|14208.9|14226.7|14206.7|2
1620045190000|2021-05-03 12:33:10|||||||||1
1620045200000|2021-05-03 12:33:20|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|1
1620045220000|2021-05-03 12:33:40|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|3
1620045230000|2021-05-03 12:33:50|||||||||1
1620045240000|2021-05-03 12:34:00|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|1
1620045250000|2021-05-03 12:34:10|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|0
1620045260000|2021-05-03 12:34:20|14224.2|14204.2|14224.6|14204.6|14226.4|14206.4|14224.2|14204.2|2
1620045270000|2021-05-03 12:34:30|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|0
1620045280000|2021-05-03 12:34:40|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|3
1620045290000|2021-05-03 12:34:50|14224.2|14204.2|14224.2|14204.2|14226.7|14206.7|14224.2|14204.2|3
1620045310000|2021-05-03 12:35:10|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|0
1620045320000|2021-05-03 12:35:20|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14221.7|14201.7|6
1620045330000|2021-05-03 12:35:30|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|1
1620045350000|2021-05-03 12:35:50|14226.4|14206.4|14226.7|14206.7|14226.7|14206.7|14226.4|14206.4|4
1620045360000|2021-05-03 12:36:00|14224.6|14204.6|14224.6|14204.6|14226.7|14206.7|14224.6|14204.6|9
1620045370000|2021-05-03 12:36:10|14223.9|14203.9|14223.9|14203.9|14223.9|14203.9|14223.9|14203.9|0
1620045400000|2021-05-03 12:36:40|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|9
1620045410000|2021-05-03 12:36:50|14231.7|14211.7|14236|14216|14236|14216|14231.7|14211.7|20
1620045420000|2021-05-03 12:37:00|||||||||2
1620045430000|2021-05-03 12:37:10|14238.9|14218.9|14244.2|14224.2|14246.7|14226.7|14238.9|14218.9|33
1620045440000|2021-05-03 12:37:20|14246.4|14226.4|14241.7|14221.7|14246.7|14226.7|14241.7|14221.7|12
1620045450000|2021-05-03 12:37:30|||||||||4
1620045460000|2021-05-03 12:37:40|14241.4|14221.4|14239.2|14219.2|14241.4|14221.4|14239.2|14219.2|2
1620045470000|2021-05-03 12:37:50|14235|14215|14234.2|14214.2|14235|14215|14234.2|14214.2|0
1620045490000|2021-05-03 12:38:10|||||||||1
1620045500000|2021-05-03 12:38:20|||||||||1
1620045520000|2021-05-03 12:38:40|||||||||1
1620045530000|2021-05-03 12:38:50|||||||||5
1620045560000|2021-05-03 12:39:20|14231.7|14211.7|14231.7|14211.7|14231.7|14211.7|14231.7|14211.7|1
1620045570000|2021-05-03 12:39:30|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|14229.2|14209.2|5
1620045600000|2021-05-03 12:40:00|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|0
1620045610000|2021-05-03 12:40:10|||||||||3
1620045630000|2021-05-03 12:40:30|||||||||1
1620045640000|2021-05-03 12:40:40|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|5
1620045650000|2021-05-03 12:40:50|||||||||4
1620045660000|2021-05-03 12:41:00|||||||||19
1620045680000|2021-05-03 12:41:20|14222.5|14202.5|14226.7|14206.7|14226.7|14206.7|14222.5|14202.5|6
1620045710000|2021-05-03 12:41:50|14226.4|14206.4|14224.2|14204.2|14226.4|14206.4|14224.2|14204.2|1
1620045740000|2021-05-03 12:42:20|||||||||1
1620045750000|2021-05-03 12:42:30|14224.3|14204.3|14224.3|14204.3|14224.3|14204.3|14224.3|14204.3|1
1620045760000|2021-05-03 12:42:40|14226.8|14206.8|14226.8|14206.8|14226.8|14206.8|14226.8|14206.8|2
1620045780000|2021-05-03 12:43:00|14229.3|14209.3|14229.3|14209.3|14229.3|14209.3|14229.3|14209.3|4
1620045860000|2021-05-03 12:44:20|14231.8|14211.8|14231.8|14211.8|14231.8|14211.8|14231.8|14211.8|2
1620045880000|2021-05-03 12:44:40|14225.4|14205.4|14219.3|14199.3|14225.4|14205.4|14219.3|14199.3|291
1620045900000|2021-05-03 12:45:00|14209.3|14189.3|14209.3|14189.3|14209.3|14189.3|14209.3|14189.3|2
1620045910000|2021-05-03 12:45:10|14205|14185|14193.9|14173.9|14205|14185|14193.9|14173.9|27
1620045920000|2021-05-03 12:45:20|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|8
1620045930000|2021-05-03 12:45:30|||||||||3
1620045950000|2021-05-03 12:45:50|14193.9|14173.9|14193.9|14173.9|14193.9|14173.9|14193.9|14173.9|2
1620045960000|2021-05-03 12:46:00|14190|14170|14189.3|14169.3|14191.4|14171.4|14189.3|14169.3|5
1620045970000|2021-05-03 12:46:10|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|11
1620045980000|2021-05-03 12:46:20|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|11
1620045990000|2021-05-03 12:46:30|||||||||12
1620046000000|2021-05-03 12:46:40|14189.3|14169.3|14189.3|14169.3|14189.3|14169.3|14189.3|14169.3|4
1620046010000|2021-05-03 12:46:50|14191.4|14171.4|14191.8|14171.8|14191.8|14171.8|14191.4|14171.4|0
1620046030000|2021-05-03 12:47:10|14192.1|14172.1|14194.3|14174.3|14194.3|14174.3|14192.1|14172.1|1
1620046040000|2021-05-03 12:47:20|14193.9|14173.9|14177.1|14157.1|14193.9|14173.9|14177.1|14157.1|28
1620046050000|2021-05-03 12:47:30|14176.8|14156.8|14174.3|14154.3|14176.8|14156.8|14171.8|14151.8|16
1620046060000|2021-05-03 12:47:40|14176.4|14156.4|14181|14161|14181|14161|14176.4|14156.4|2
1620046120000|2021-05-03 12:48:40|14183.9|14163.9|14181.8|14161.8|14183.9|14163.9|14181.8|14161.8|2
1620046130000|2021-05-03 12:48:50|14177.5|14157.5|14171.8|14151.8|14177.5|14157.5|14169.6|14149.6|27
1620046140000|2021-05-03 12:49:00|14178.5|14158.5|14181.4|14161.4|14181.4|14161.4|14178.5|14158.5|2
1620046150000|2021-05-03 12:49:10|14186.8|14166.8|14189.3|14169.3|14189.3|14169.3|14186.8|14166.8|2
1620046160000|2021-05-03 12:49:20|||||||||1
1620046170000|2021-05-03 12:49:30|14190|14170|14194.3|14174.3|14194.3|14174.3|14190|14170|5
1620046180000|2021-05-03 12:49:40|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|0
1620046190000|2021-05-03 12:49:50|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|3
1620046200000|2021-05-03 12:50:00|14192.1|14172.1|14194.6|14174.6|14196.8|14176.8|14192.1|14172.1|3
1620046220000|2021-05-03 12:50:20|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|10
1620046230000|2021-05-03 12:50:30|14192.1|14172.1|14191.4|14171.4|14192.1|14172.1|14189.3|14169.3|6
1620046240000|2021-05-03 12:50:40|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|0
1620046310000|2021-05-03 12:51:50|14189.3|14169.3|14186.8|14166.8|14189.3|14169.3|14186.8|14166.8|17
1620046320000|2021-05-03 12:52:00|14184.7|14164.7|14186.8|14166.8|14186.8|14166.8|14184.3|14164.3|2
1620046340000|2021-05-03 12:52:20|14186.4|14166.4|14181.8|14161.8|14186.4|14166.4|14181.8|14161.8|8
1620046350000|2021-05-03 12:52:30|14171.8|14151.8|14169.3|14149.3|14171.8|14151.8|14169.3|14149.3|4
1620046360000|2021-05-03 12:52:40|14171.4|14151.4|14171.4|14151.4|14171.4|14151.4|14171.4|14151.4|10
1620046370000|2021-05-03 12:52:50|14171.8|14151.8|14173.9|14153.9|14173.9|14153.9|14171.8|14151.8|5
1620046380000|2021-05-03 12:53:00|14178.1|14158.1|14179.3|14159.3|14179.3|14159.3|14176.8|14156.8|34
1620046410000|2021-05-03 12:53:30|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|1
1620046420000|2021-05-03 12:53:40|||||||||1
1620046430000|2021-05-03 12:53:50|14181.8|14161.8|14181.8|14161.8|14181.8|14161.8|14181.8|14161.8|0
1620046440000|2021-05-03 12:54:00|||||||||1
1620046470000|2021-05-03 12:54:30|14178.9|14158.9|14178.5|14158.5|14178.9|14158.9|14178.5|14158.5|8
1620046480000|2021-05-03 12:54:40|14178.9|14158.9|14178.9|14158.9|14178.9|14158.9|14178.9|14158.9|1
1620046500000|2021-05-03 12:55:00|14176.8|14156.8|14174.3|14154.3|14176.8|14156.8|14174.3|14154.3|2
1620046510000|2021-05-03 12:55:10|14172.2|14152.2|14171.8|14151.8|14172.2|14152.2|14171.8|14151.8|6
1620046520000|2021-05-03 12:55:20|14169.3|14149.3|14166.8|14146.8|14169.3|14149.3|14166.8|14146.8|6
1620046550000|2021-05-03 12:55:50|14168.9|14148.9|14164.7|14144.7|14168.9|14148.9|14164.7|14144.7|7
1620046560000|2021-05-03 12:56:00|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|3
1620046610000|2021-05-03 12:56:50|||||||||2
1620046620000|2021-05-03 12:57:00|||||||||1
1620046640000|2021-05-03 12:57:20|||||||||1
1620046650000|2021-05-03 12:57:30|||||||||4
1620046670000|2021-05-03 12:57:50|14163.9|14143.9|14161.8|14141.8|14163.9|14143.9|14161.8|14141.8|5
1620046680000|2021-05-03 12:58:00|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|38
1620046690000|2021-05-03 12:58:10|||||||||10
1620046710000|2021-05-03 12:58:30|14153.9|14133.9|14153.9|14133.9|14153.9|14133.9|14153.9|14133.9|1
1620046720000|2021-05-03 12:58:40|14151.8|14131.8|14151.8|14131.8|14154.3|14134.3|14151.8|14131.8|35
1620046730000|2021-05-03 12:58:50|14149.7|14129.7|14151.8|14131.8|14151.8|14131.8|14149.7|14129.7|7
1620046740000|2021-05-03 12:59:00|14152.2|14132.2|14154.3|14134.3|14154.3|14134.3|14152.2|14132.2|1
1620046750000|2021-05-03 12:59:10|14151.8|14131.8|14161.8|14141.8|14161.8|14141.8|14151.8|14131.8|27
1620046770000|2021-05-03 12:59:30|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|1
1620046790000|2021-05-03 12:59:50|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|1
1620046800000|2021-05-03 13:00:00|14168.9|14148.9|14176.8|14156.8|14176.8|14156.8|14168.9|14148.9|14
1620046810000|2021-05-03 13:00:10|14179.7|14159.7|14186.8|14166.8|14186.8|14166.8|14179.7|14159.7|4
1620046820000|2021-05-03 13:00:20|||||||||11
1620046830000|2021-05-03 13:00:30|14184.7|14164.7|14184.7|14164.7|14184.7|14164.7|14184.7|14164.7|4
1620046840000|2021-05-03 13:00:40|14186.8|14166.8|14189.3|14169.3|14189.3|14169.3|14186.8|14166.8|31
1620046850000|2021-05-03 13:00:50|14189.7|14169.7|14193.9|14173.9|14193.9|14173.9|14189.3|14169.3|11
1620046860000|2021-05-03 13:01:00|14194.3|14174.3|14194.3|14174.3|14194.3|14174.3|14194.3|14174.3|2
1620046870000|2021-05-03 13:01:10|14196.8|14176.8|14199.3|14179.3|14199.3|14179.3|14196.8|14176.8|5
1620046880000|2021-05-03 13:01:20|14201.4|14181.4|14201.8|14181.8|14201.8|14181.8|14201.4|14181.4|1
1620046890000|2021-05-03 13:01:30|14204.3|14184.3|14204.3|14184.3|14204.3|14184.3|14204.3|14184.3|2
1620046910000|2021-05-03 13:01:50|14206.4|14186.4|14206.4|14186.4|14206.4|14186.4|14206.4|14186.4|0
1620046920000|2021-05-03 13:02:00|14201.8|14181.8|14197.2|14177.2|14201.8|14181.8|14197.2|14177.2|13
1620046950000|2021-05-03 13:02:30|14195.1|14175.1|14194.3|14174.3|14195.1|14175.1|14194.3|14174.3|60
1620046960000|2021-05-03 13:02:40|||||||||2
1620046980000|2021-05-03 13:03:00|14193.9|14173.9|14189.7|14169.7|14193.9|14173.9|14189.7|14169.7|2
1620046990000|2021-05-03 13:03:10|14187.2|14167.2|14185.1|14165.1|14187.2|14167.2|14185.1|14165.1|1
1620047000000|2021-05-03 13:03:20|14182.6|14162.6|14182.2|14162.2|14182.6|14162.6|14182.2|14162.2|2
1620047010000|2021-05-03 13:03:30|14181.8|14161.8|14181.8|14161.8|14181.8|14161.8|14181.8|14161.8|0
1620047020000|2021-05-03 13:03:40|||||||||1
1620047090000|2021-05-03 13:04:50|14183.9|14163.9|14181.8|14161.8|14184.3|14164.3|14181.8|14161.8|2
1620047100000|2021-05-03 13:05:00|||||||||1
1620047110000|2021-05-03 13:05:10|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|9
1620047120000|2021-05-03 13:05:20|14174.7|14154.7|14174.7|14154.7|14174.7|14154.7|14174.7|14154.7|7
1620047150000|2021-05-03 13:05:50|14174.3|14154.3|14172.2|14152.2|14174.3|14154.3|14170.1|14150.1|2
1620047160000|2021-05-03 13:06:00|||||||||2
1620047170000|2021-05-03 13:06:10|14166.8|14146.8|14162.6|14142.6|14166.8|14146.8|14162.6|14142.6|6
1620047180000|2021-05-03 13:06:20|14164.7|14144.7|14168.9|14148.9|14168.9|14148.9|14164.7|14144.7|4
1620047190000|2021-05-03 13:06:30|14169.3|14149.3|14167.6|14147.6|14171.8|14151.8|14167.6|14147.6|3
1620047200000|2021-05-03 13:06:40|14167.2|14147.2|14164.7|14144.7|14167.2|14147.2|14164.7|14144.7|3
1620047220000|2021-05-03 13:07:00|14168.9|14148.9|14164.3|14144.3|14168.9|14148.9|14164.3|14144.3|3
1620047230000|2021-05-03 13:07:10|||||||||1
1620047270000|2021-05-03 13:07:50|14161.8|14141.8|14159.3|14139.3|14161.8|14141.8|14159.3|14139.3|2
1620047280000|2021-05-03 13:08:00|||||||||2
1620047310000|2021-05-03 13:08:30|14158.9|14138.9|14154.7|14134.7|14158.9|14138.9|14154.7|14134.7|3
1620047320000|2021-05-03 13:08:40|14152.6|14132.6|14152.2|14132.2|14152.6|14132.6|14152.2|14132.2|3
1620047330000|2021-05-03 13:08:50|14151.8|14131.8|14151.8|14131.8|14151.8|14131.8|14151.8|14131.8|7
1620047340000|2021-05-03 13:09:00|14153.9|14133.9|14150.1|14130.1|14156.8|14136.8|14150.1|14130.1|13
1620047350000|2021-05-03 13:09:10|14149.3|14129.3|14151.8|14131.8|14151.8|14131.8|14149.3|14129.3|6
1620047360000|2021-05-03 13:09:20|14149.7|14129.7|14149.7|14129.7|14149.7|14129.7|14149.7|14129.7|24
1620047370000|2021-05-03 13:09:30|14149.3|14129.3|14149.3|14129.3|14149.3|14129.3|14149.3|14129.3|0
1620047380000|2021-05-03 13:09:40|14151.4|14131.4|14151.8|14131.8|14151.8|14131.8|14151.4|14131.4|6
1620047390000|2021-05-03 13:09:50|||||||||2
1620047410000|2021-05-03 13:10:10|14149.3|14129.3|14144.3|14124.3|14149.3|14129.3|14144.3|14124.3|6
1620047420000|2021-05-03 13:10:20|14142.2|14122.2|14134.7|14114.7|14142.2|14122.2|14132.2|14112.2|51
1620047430000|2021-05-03 13:10:30|14136.8|14116.8|14134.3|14114.3|14136.8|14116.8|14134.3|14114.3|1
1620047440000|2021-05-03 13:10:40|||||||||1
1620047450000|2021-05-03 13:10:50|||||||||5
1620047460000|2021-05-03 13:11:00|14132.2|14112.2|14134.3|14114.3|14134.7|14114.7|14132.2|14112.2|7
1620047470000|2021-05-03 13:11:10|14134.7|14114.7|14134.3|14114.3|14134.7|14114.7|14134.3|14114.3|3
1620047480000|2021-05-03 13:11:20|||||||||4
1620047490000|2021-05-03 13:11:30|14134.7|14114.7|14134.3|14114.3|14136.8|14116.8|14134.3|14114.3|2
1620047500000|2021-05-03 13:11:40|||||||||2
1620047520000|2021-05-03 13:12:00|14131.8|14111.8|14131.8|14111.8|14131.8|14111.8|14131.8|14111.8|0
1620047540000|2021-05-03 13:12:20|14134.3|14114.3|14134.7|14114.7|14134.7|14114.7|14134.3|14114.3|7
1620047560000|2021-05-03 13:12:40|14134.3|14114.3|14134.7|14114.7|14136.8|14116.8|14132.2|14112.2|8
1620047570000|2021-05-03 13:12:50|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|1
1620047580000|2021-05-03 13:13:00|14137.6|14117.6|14139.7|14119.7|14141.8|14121.8|14137.2|14117.2|7
1620047590000|2021-05-03 13:13:10|14139.3|14119.3|14134.7|14114.7|14139.3|14119.3|14134.7|14114.7|1
1620047610000|2021-05-03 13:13:30|||||||||2
1620047620000|2021-05-03 13:13:40|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|0
1620047640000|2021-05-03 13:14:00|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|0
1620047680000|2021-05-03 13:14:40|||||||||1
1620047690000|2021-05-03 13:14:50|14136.1|14116.1|14123|14103|14136.1|14116.1|14123|14103|26
1620047700000|2021-05-03 13:15:00|14119.7|14099.7|14114.7|14094.7|14119.7|14099.7|14114.7|14094.7|16
1620047710000|2021-05-03 13:15:10|14116.8|14096.8|14114.7|14094.7|14116.8|14096.8|14114.7|14094.7|3
1620047720000|2021-05-03 13:15:20|14116.8|14096.8|14112.6|14092.6|14116.8|14096.8|14112.6|14092.6|1
1620047730000|2021-05-03 13:15:30|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|2
1620047740000|2021-05-03 13:15:40|||||||||1
1620047750000|2021-05-03 13:15:50|14111.8|14091.8|14114.3|14094.3|14114.3|14094.3|14111.8|14091.8|68
1620047760000|2021-05-03 13:16:00|14116.8|14096.8|14124.3|14104.3|14124.3|14104.3|14116.8|14096.8|2
1620047770000|2021-05-03 13:16:10|14126.8|14106.8|14126.8|14106.8|14126.8|14106.8|14126.8|14106.8|1
1620047780000|2021-05-03 13:16:20|14131.8|14111.8|14136.8|14116.8|14136.8|14116.8|14131.8|14111.8|24
1620047790000|2021-05-03 13:16:30|14137.2|14117.2|14139.3|14119.3|14139.3|14119.3|14137.2|14117.2|9
1620047800000|2021-05-03 13:16:40|14141.4|14121.4|14141.4|14121.4|14141.4|14121.4|14141.4|14121.4|3
1620047810000|2021-05-03 13:16:50|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|1
1620047820000|2021-05-03 13:17:00|14143.9|14123.9|14143.9|14123.9|14143.9|14123.9|14143.9|14123.9|1
1620047830000|2021-05-03 13:17:10|14146.1|14126.1|14146.1|14126.1|14146.1|14126.1|14146.1|14126.1|0
1620047850000|2021-05-03 13:17:30|14149.3|14129.3|14146.8|14126.8|14149.3|14129.3|14146.8|14126.8|4
1620047860000|2021-05-03 13:17:40|14144.7|14124.7|14144.7|14124.7|14144.7|14124.7|14144.7|14124.7|10
1620047870000|2021-05-03 13:17:50|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|1
1620047880000|2021-05-03 13:18:00|||||||||3
1620047890000|2021-05-03 13:18:10|14137.2|14117.2|14136.8|14116.8|14137.2|14117.2|14136.8|14116.8|0
1620047900000|2021-05-03 13:18:20|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|1
1620047920000|2021-05-03 13:18:40|14136.4|14116.4|14139.3|14119.3|14139.3|14119.3|14136.4|14116.4|7
1620047960000|2021-05-03 13:19:20|||||||||1
1620047990000|2021-05-03 13:19:50|||||||||5
1620048000000|2021-05-03 13:20:00|14141.4|14121.4|14143.9|14123.9|14143.9|14123.9|14141.4|14121.4|3
1620048010000|2021-05-03 13:20:10|14141.4|14121.4|14139.3|14119.3|14141.4|14121.4|14139.3|14119.3|1
1620048050000|2021-05-03 13:20:50|||||||||1
1620048060000|2021-05-03 13:21:00|14136.5|14116.5|14134.3|14114.3|14136.5|14116.5|14134.3|14114.3|11
1620048070000|2021-05-03 13:21:10|||||||||1
1620048110000|2021-05-03 13:21:50|||||||||1
1620048120000|2021-05-03 13:22:00|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|14136.8|14116.8|12
1620048130000|2021-05-03 13:22:10|14137.2|14117.2|14139.3|14119.3|14139.3|14119.3|14137.2|14117.2|2
1620048140000|2021-05-03 13:22:20|||||||||1
1620048180000|2021-05-03 13:23:00|14137.2|14117.2|14149|14129|14149|14129|14137.2|14117.2|10
1620048190000|2021-05-03 13:23:10|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|8
1620048210000|2021-05-03 13:23:30|14142.2|14122.2|14141.8|14121.8|14142.2|14122.2|14141.8|14121.8|0
1620048230000|2021-05-03 13:23:50|||||||||1
1620048240000|2021-05-03 13:24:00|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|6
1620048260000|2021-05-03 13:24:20|||||||||6
1620048290000|2021-05-03 13:24:50|14148.6|14128.6|14149.3|14129.3|14149.3|14129.3|14148.6|14128.6|0
1620048300000|2021-05-03 13:25:00|||||||||1
1620048310000|2021-05-03 13:25:10|||||||||2
1620048330000|2021-05-03 13:25:30|||||||||1
1620048340000|2021-05-03 13:25:40|14147.2|14127.2|14149.3|14129.3|14149.3|14129.3|14146.8|14126.8|1
1620048350000|2021-05-03 13:25:50|14147.2|14127.2|14149.3|14129.3|14149.3|14129.3|14146.8|14126.8|2
1620048370000|2021-05-03 13:26:10|14149|14129|14146.8|14126.8|14149|14129|14146.8|14126.8|2
1620048410000|2021-05-03 13:26:50|14151.5|14131.5|14151.5|14131.5|14151.5|14131.5|14151.5|14131.5|2
1620048420000|2021-05-03 13:27:00|||||||||1
1620048430000|2021-05-03 13:27:10|||||||||1
1620048480000|2021-05-03 13:28:00|||||||||2
1620048500000|2021-05-03 13:28:20|||||||||1
1620048510000|2021-05-03 13:28:30|14151.8|14131.8|14151.8|14131.8|14151.8|14131.8|14151.8|14131.8|0
1620048520000|2021-05-03 13:28:40|14159|14139|14161.5|14141.5|14161.5|14141.5|14159|14139|1
1620048530000|2021-05-03 13:28:50|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|2
1620048540000|2021-05-03 13:29:00|14161.5|14141.5|14154.7|14134.7|14161.5|14141.5|14154.7|14134.7|12
1620048550000|2021-05-03 13:29:10|14154.3|14134.3|14154.3|14134.3|14154.3|14134.3|14154.3|14134.3|0
1620048560000|2021-05-03 13:29:20|14154.7|14134.7|14159.3|14139.3|14159.3|14139.3|14154.7|14134.7|3
1620048570000|2021-05-03 13:29:30|14157.2|14137.2|14156.9|14136.9|14159.4|14139.4|14156.9|14136.9|3
1620048580000|2021-05-03 13:29:40|14159.4|14139.4|14154.4|14134.4|14159.4|14139.4|14154.4|14134.4|5
1620048600000|2021-05-03 13:30:00|14152.2|14132.2|14151.9|14131.9|14152.2|14132.2|14151.9|14131.9|29
1620048610000|2021-05-03 13:30:10|14130.5|14110.5|14119.7|14099.7|14130.5|14110.5|14119.7|14099.7|13
1620048630000|2021-05-03 13:30:30|14119.4|14099.4|14115.1|14095.1|14119.4|14099.4|14115.1|14095.1|6
1620048640000|2021-05-03 13:30:40|14117.2|14097.2|14115.1|14095.1|14117.2|14097.2|14115.1|14095.1|1
1620048650000|2021-05-03 13:30:50|14119.4|14099.4|14119.7|14099.7|14119.7|14099.7|14119.4|14099.4|6
1620048660000|2021-05-03 13:31:00|||||||||14
1620048680000|2021-05-03 13:31:20|||||||||12
1620048690000|2021-05-03 13:31:30|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|3
1620048700000|2021-05-03 13:31:40|14117.2|14097.2|14106.9|14086.9|14117.2|14097.2|14100.1|14080.1|17
1620048710000|2021-05-03 13:31:50|14109.4|14089.4|14109.4|14089.4|14109.4|14089.4|14107.2|14087.2|3
1620048720000|2021-05-03 13:32:00|14107.2|14087.2|14114|14094|14114|14094|14107.2|14087.2|20
1620048730000|2021-05-03 13:32:10|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|14111.9|14091.9|2
1620048750000|2021-05-03 13:32:30|14116.9|14096.9|14114.7|14094.7|14116.9|14096.9|14114.7|14094.7|8
1620048760000|2021-05-03 13:32:40|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|0
1620048770000|2021-05-03 13:32:50|||||||||2
1620048780000|2021-05-03 13:33:00|14111.9|14091.9|14111.9|14091.9|14111.9|14091.9|14111.9|14091.9|25
1620048800000|2021-05-03 13:33:20|14114|14094|14116.5|14096.5|14116.5|14096.5|14114|14094|3
1620048810000|2021-05-03 13:33:30|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|3
1620048820000|2021-05-03 13:33:40|||||||||1
1620048840000|2021-05-03 13:34:00|||||||||1
1620048850000|2021-05-03 13:34:10|||||||||2
1620048860000|2021-05-03 13:34:20|||||||||2
1620048870000|2021-05-03 13:34:30|14119.4|14099.4|14124|14104|14124|14104|14119.4|14099.4|24
1620048880000|2021-05-03 13:34:40|14124.4|14104.4|14124.4|14104.4|14124.4|14104.4|14124.4|14104.4|0
1620048890000|2021-05-03 13:34:50|14126.5|14106.5|14129.4|14109.4|14129.4|14109.4|14124.4|14104.4|4
1620048900000|2021-05-03 13:35:00|14127.2|14107.2|14126.9|14106.9|14127.2|14107.2|14126.9|14106.9|2
1620048910000|2021-05-03 13:35:10|14124.7|14104.7|14124.7|14104.7|14124.7|14104.7|14124.7|14104.7|1
1620048920000|2021-05-03 13:35:20|14129|14109|14129.4|14109.4|14129.4|14109.4|14129|14109|6
1620048940000|2021-05-03 13:35:40|14131.5|14111.5|14131.5|14111.5|14131.5|14111.5|14131.5|14111.5|2
1620049000000|2021-05-03 13:36:40|14129.4|14109.4|14122.6|14102.6|14129.4|14109.4|14122.6|14102.6|10
1620049010000|2021-05-03 13:36:50|||||||||2
1620049020000|2021-05-03 13:37:00|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|1
1620049030000|2021-05-03 13:37:10|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|6
1620049040000|2021-05-03 13:37:20|||||||||1
1620049050000|2021-05-03 13:37:30|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|8
1620049060000|2021-05-03 13:37:40|14119.4|14099.4|14112.2|14092.2|14119.4|14099.4|14112.2|14092.2|19
1620049070000|2021-05-03 13:37:50|14110.1|14090.1|14111.9|14091.9|14111.9|14091.9|14109.7|14089.7|2
1620049080000|2021-05-03 13:38:00|14112.2|14092.2|14114.4|14094.4|14114.4|14094.4|14112.2|14092.2|1
1620049120000|2021-05-03 13:38:40|||||||||2
1620049130000|2021-05-03 13:38:50|||||||||2
1620049140000|2021-05-03 13:39:00|14116.5|14096.5|14111.9|14091.9|14116.9|14096.9|14111.9|14091.9|3
1620049150000|2021-05-03 13:39:10|||||||||3
1620049160000|2021-05-03 13:39:20|||||||||2
1620049170000|2021-05-03 13:39:30|14112.3|14092.3|14129.4|14109.4|14129.4|14109.4|14112.3|14092.3|14
1620049180000|2021-05-03 13:39:40|14131.5|14111.5|14131.9|14111.9|14131.9|14111.9|14131.5|14111.5|4
1620049190000|2021-05-03 13:39:50|||||||||1
1620049200000|2021-05-03 13:40:00|14129.4|14109.4|14117.3|14097.3|14129.4|14109.4|14117.3|14097.3|10
1620049210000|2021-05-03 13:40:10|||||||||15
1620049220000|2021-05-03 13:40:20|14115.1|14095.1|14116.9|14096.9|14117.3|14097.3|14114.8|14094.8|1
1620049230000|2021-05-03 13:40:30|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|14114.4|14094.4|2
1620049240000|2021-05-03 13:40:40|||||||||2
1620049250000|2021-05-03 13:40:50|||||||||3
1620049270000|2021-05-03 13:41:10|14114.8|14094.8|14116.9|14096.9|14116.9|14096.9|14114.8|14094.8|3
1620049280000|2021-05-03 13:41:20|||||||||14
1620049290000|2021-05-03 13:41:30|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|2
1620049300000|2021-05-03 13:41:40|14116.9|14096.9|14114.8|14094.8|14116.9|14096.9|14114.8|14094.8|4
1620049320000|2021-05-03 13:42:00|14114.4|14094.4|14119|14099|14119|14099|14114.4|14094.4|5
1620049330000|2021-05-03 13:42:10|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|0
1620049350000|2021-05-03 13:42:30|||||||||1
1620049360000|2021-05-03 13:42:40|||||||||8
1620049380000|2021-05-03 13:43:00|14121.5|14101.5|14121.5|14101.5|14121.5|14101.5|14121.5|14101.5|0
1620049390000|2021-05-03 13:43:10|14124|14104|14124|14104|14124|14104|14124|14104|1
1620049400000|2021-05-03 13:43:20|14124.4|14104.4|14129.4|14109.4|14129.4|14109.4|14124.4|14104.4|12
1620049420000|2021-05-03 13:43:40|14136.9|14116.9|14144.4|14124.4|14144.4|14124.4|14136.9|14116.9|31
1620049430000|2021-05-03 13:43:50|14139.8|14119.8|14144.4|14124.4|14144.4|14124.4|14139.8|14119.8|12
1620049450000|2021-05-03 13:44:10|14148.6|14128.6|14154.4|14134.4|14154.4|14134.4|14148.6|14128.6|22
1620049460000|2021-05-03 13:44:20|||||||||19
1620049470000|2021-05-03 13:44:30|||||||||4
1620049480000|2021-05-03 13:44:40|14156.5|14136.5|14151.9|14131.9|14156.5|14136.5|14149.8|14129.8|49
1620049490000|2021-05-03 13:44:50|14154|14134|14154|14134|14154|14134|14154|14134|6
1620049500000|2021-05-03 13:45:00|14154.4|14134.4|14154.8|14134.8|14154.8|14134.8|14154.4|14134.4|2
1620049510000|2021-05-03 13:45:10|14157.3|14137.3|14159|14139|14164|14144|14154.8|14134.8|11
1620049520000|2021-05-03 13:45:20|14161.1|14141.1|14156.9|14136.9|14161.5|14141.5|14156.9|14136.9|3
1620049530000|2021-05-03 13:45:30|14159|14139|14152.3|14132.3|14159|14139|14152.3|14132.3|8
1620049540000|2021-05-03 13:45:40|14151.9|14131.9|14154|14134|14154|14134|14149.8|14129.8|1
1620049560000|2021-05-03 13:46:00|14151.9|14131.9|14149.4|14129.4|14151.9|14131.9|14149.4|14129.4|5
1620049570000|2021-05-03 13:46:10|14149|14129|14149|14129|14149|14129|14149|14129|2
1620049580000|2021-05-03 13:46:20|14139.8|14119.8|14139.8|14119.8|14139.8|14119.8|14139.8|14119.8|9
1620049590000|2021-05-03 13:46:30|14142.3|14122.3|14142.3|14122.3|14142.3|14122.3|14142.3|14122.3|1
1620049600000|2021-05-03 13:46:40|14144.4|14124.4|14146.9|14126.9|14146.9|14126.9|14142.3|14122.3|2
1620049620000|2021-05-03 13:47:00|14149|14129|14149|14129|14149|14129|14149|14129|15
1620049640000|2021-05-03 13:47:20|||||||||4
1620049650000|2021-05-03 13:47:30|||||||||2
1620049660000|2021-05-03 13:47:40|||||||||1
1620049670000|2021-05-03 13:47:50|14153.6|14133.6|14153.6|14133.6|14153.6|14133.6|14149.4|14129.4|29
1620049680000|2021-05-03 13:48:00|14151.5|14131.5|14151.9|14131.9|14151.9|14131.9|14149|14129|4
1620049690000|2021-05-03 13:48:10|14154|14134|14154|14134|14154|14134|14154|14134|2
1620049700000|2021-05-03 13:48:20|14158.2|14138.2|14161.9|14141.9|14162.3|14142.3|14158.2|14138.2|18
1620049710000|2021-05-03 13:48:30|14164.4|14144.4|14164|14144|14164.4|14144.4|14159.8|14139.8|1
1620049720000|2021-05-03 13:48:40|14162.3|14142.3|14164.4|14144.4|14164.4|14144.4|14161.9|14141.9|1
1620049730000|2021-05-03 13:48:50|||||||||2
1620049740000|2021-05-03 13:49:00|14166.5|14146.5|14174.4|14154.4|14174.4|14154.4|14166.5|14146.5|5
1620049750000|2021-05-03 13:49:10|||||||||1
1620049760000|2021-05-03 13:49:20|14174.8|14154.8|14181.9|14161.9|14181.9|14161.9|14174.8|14154.8|10
1620049780000|2021-05-03 13:49:40|||||||||22
1620049800000|2021-05-03 13:50:00|14184|14164|14184.4|14164.4|14184.4|14164.4|14184|14164|4
1620049820000|2021-05-03 13:50:20|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|6
1620049830000|2021-05-03 13:50:30|14184.8|14164.8|14184.8|14164.8|14184.8|14164.8|14184.8|14164.8|13
1620049840000|2021-05-03 13:50:40|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|1
1620049850000|2021-05-03 13:50:50|||||||||2
1620049860000|2021-05-03 13:51:00|||||||||1
1620049870000|2021-05-03 13:51:10|||||||||2
1620049880000|2021-05-03 13:51:20|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|2
1620049890000|2021-05-03 13:51:30|||||||||1
1620049900000|2021-05-03 13:51:40|||||||||1
1620049930000|2021-05-03 13:52:10|||||||||1
1620049940000|2021-05-03 13:52:20|14189|14169|14189.4|14169.4|14189.4|14169.4|14186.9|14166.9|4
1620049950000|2021-05-03 13:52:30|||||||||8
1620049960000|2021-05-03 13:52:40|14187.3|14167.3|14186.9|14166.9|14187.3|14167.3|14186.9|14166.9|2
1620049970000|2021-05-03 13:52:50|14189.4|14169.4|14191.9|14171.9|14191.9|14171.9|14189.4|14169.4|22
1620049980000|2021-05-03 13:53:00|||||||||1
1620049990000|2021-05-03 13:53:10|||||||||2
1620050000000|2021-05-03 13:53:20|14189.8|14169.8|14189.4|14169.4|14189.8|14169.8|14189.4|14169.4|7
1620050020000|2021-05-03 13:53:40|||||||||1
1620050030000|2021-05-03 13:53:50|||||||||1
1620050040000|2021-05-03 13:54:00|||||||||3
1620050050000|2021-05-03 13:54:10|14191.9|14171.9|14196.9|14176.9|14196.9|14176.9|14191.9|14171.9|12
1620050060000|2021-05-03 13:54:20|14199|14179|14199|14179|14199|14179|14199|14179|7
1620050070000|2021-05-03 13:54:30|14201.1|14181.1|14199|14179|14201.5|14181.5|14199|14179|13
1620050080000|2021-05-03 13:54:40|14199.4|14179.4|14199.4|14179.4|14199.4|14179.4|14196.9|14176.9|3
1620050100000|2021-05-03 13:55:00|14196.9|14176.9|14194.4|14174.4|14196.9|14176.9|14194.4|14174.4|14
1620050110000|2021-05-03 13:55:10|14194|14174|14191.5|14171.5|14194|14174|14191.5|14171.5|2
1620050120000|2021-05-03 13:55:20|14191.9|14171.9|14191.9|14171.9|14191.9|14171.9|14189.4|14169.4|3
1620050130000|2021-05-03 13:55:30|||||||||3
1620050140000|2021-05-03 13:55:40|14194.4|14174.4|14201.5|14181.5|14201.9|14181.9|14194.4|14174.4|21
1620050150000|2021-05-03 13:55:50|14201.9|14181.9|14199.4|14179.4|14201.9|14181.9|14199.4|14179.4|5
1620050160000|2021-05-03 13:56:00|14199|14179|14191.9|14171.9|14199|14179|14191.9|14171.9|12
1620050180000|2021-05-03 13:56:20|14194|14174|14194.4|14174.4|14194.4|14174.4|14191.9|14171.9|7
1620050190000|2021-05-03 13:56:30|14196.5|14176.5|14194.8|14174.8|14196.9|14176.9|14192.3|14172.3|9
1620050200000|2021-05-03 13:56:40|14196.9|14176.9|14194.8|14174.8|14196.9|14176.9|14192.3|14172.3|2
1620050220000|2021-05-03 13:57:00|14192.3|14172.3|14199|14179|14199|14179|14192.3|14172.3|7
1620050230000|2021-05-03 13:57:10|14199.4|14179.4|14199.4|14179.4|14199.4|14179.4|14199.4|14179.4|3
1620050250000|2021-05-03 13:57:30|14199.8|14179.8|14199.8|14179.8|14199.8|14179.8|14199.8|14179.8|6
1620050260000|2021-05-03 13:57:40|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|1
1620050280000|2021-05-03 13:58:00|||||||||3
1620050310000|2021-05-03 13:58:30|14199.8|14179.8|14199.4|14179.4|14199.8|14179.8|14197.7|14177.7|5
1620050320000|2021-05-03 13:58:40|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|0
1620050330000|2021-05-03 13:58:50|14199.8|14179.8|14199.8|14179.8|14199.8|14179.8|14199.8|14179.8|2
1620050340000|2021-05-03 13:59:00|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|0
1620050350000|2021-05-03 13:59:10|||||||||1
1620050360000|2021-05-03 13:59:20|14199.8|14179.8|14197.3|14177.3|14199.8|14179.8|14197.3|14177.3|2
1620050370000|2021-05-03 13:59:30|14194.8|14174.8|14194.4|14174.4|14194.8|14174.8|14194.4|14174.4|7
1620050380000|2021-05-03 13:59:40|14196.9|14176.9|14196.9|14176.9|14196.9|14176.9|14196.9|14176.9|3
1620050390000|2021-05-03 13:59:50|||||||||6
1620050400000|2021-05-03 14:00:00|14191.9|14171.9|14189.8|14169.8|14191.9|14171.9|14189.8|14169.8|8
1620050410000|2021-05-03 14:00:10|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|0
1620050420000|2021-05-03 14:00:20|||||||||1
1620050430000|2021-05-03 14:00:30|14187.3|14167.3|14189.4|14169.4|14189.4|14169.4|14186.9|14166.9|1
1620050460000|2021-05-03 14:01:00|14186.9|14166.9|14186.9|14166.9|14189.4|14169.4|14186.9|14166.9|2
1620050470000|2021-05-03 14:01:10|14186.5|14166.5|14186.5|14166.5|14186.5|14166.5|14186.5|14166.5|7
1620050500000|2021-05-03 14:01:40|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|14184.4|14164.4|1
1620050510000|2021-05-03 14:01:50|||||||||4
1620050530000|2021-05-03 14:02:10|||||||||1
1620050540000|2021-05-03 14:02:20|14189|14169|14189|14169|14189|14169|14189|14169|1
1620050550000|2021-05-03 14:02:30|14189.4|14169.4|14191.9|14171.9|14191.9|14171.9|14189.4|14169.4|1
1620050560000|2021-05-03 14:02:40|14194.4|14174.4|14194.4|14174.4|14194.4|14174.4|14194.4|14174.4|4
1620050580000|2021-05-03 14:03:00|14196.9|14176.9|14196.9|14176.9|14196.9|14176.9|14196.9|14176.9|3
1620050610000|2021-05-03 14:03:30|14197.3|14177.3|14199|14179|14199|14179|14196.9|14176.9|2
1620050620000|2021-05-03 14:03:40|14199.4|14179.4|14211.2|14191.2|14211.2|14191.2|14199.4|14179.4|14
1620050630000|2021-05-03 14:03:50|14213.7|14193.7|14211.5|14191.5|14213.7|14193.7|14211.5|14191.5|1
1620050640000|2021-05-03 14:04:00|14211.2|14191.2|14213.7|14193.7|14213.7|14193.7|14211.2|14191.2|1
1620050650000|2021-05-03 14:04:10|14211.2|14191.2|14211.2|14191.2|14211.2|14191.2|14211.2|14191.2|1
1620050680000|2021-05-03 14:04:40|14213.7|14193.7|14215.8|14195.8|14215.8|14195.8|14213.7|14193.7|4
1620050690000|2021-05-03 14:04:50|||||||||2
1620050700000|2021-05-03 14:05:00|14217.9|14197.9|14217.9|14197.9|14217.9|14197.9|14217.9|14197.9|2
1620050710000|2021-05-03 14:05:10|14219|14199|14219|14199|14219|14199|14219|14199|2
1620050720000|2021-05-03 14:05:20|14219.4|14199.4|14219.4|14199.4|14221.9|14201.9|14219.4|14199.4|4
1620050730000|2021-05-03 14:05:30|14221.9|14201.9|14221.9|14201.9|14221.9|14201.9|14221.9|14201.9|1
1620050740000|2021-05-03 14:05:40|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|1
1620050750000|2021-05-03 14:05:50|||||||||1
1620050760000|2021-05-03 14:06:00|14226.5|14206.5|14226.9|14206.9|14226.9|14206.9|14226.5|14206.5|0
1620050770000|2021-05-03 14:06:10|14226.5|14206.5|14224.4|14204.4|14226.5|14206.5|14224.4|14204.4|1
1620050780000|2021-05-03 14:06:20|14226.5|14206.5|14224|14204|14226.9|14206.9|14222.3|14202.3|8
1620050790000|2021-05-03 14:06:30|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|1
1620050800000|2021-05-03 14:06:40|14224.8|14204.8|14224.4|14204.4|14226.9|14206.9|14224.4|14204.4|3
1620050810000|2021-05-03 14:06:50|14221.9|14201.9|14224.4|14204.4|14224.4|14204.4|14221.9|14201.9|1
1620050820000|2021-05-03 14:07:00|||||||||2
1620050830000|2021-05-03 14:07:10|14224|14204|14219.8|14199.8|14224|14204|14219.8|14199.8|8
1620050840000|2021-05-03 14:07:20|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|1
1620050860000|2021-05-03 14:07:40|||||||||2
1620050880000|2021-05-03 14:08:00|14221.5|14201.5|14221.9|14201.9|14221.9|14201.9|14221.5|14201.5|2
1620050890000|2021-05-03 14:08:10|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|7
1620050900000|2021-05-03 14:08:20|||||||||2
1620050910000|2021-05-03 14:08:30|14217.3|14197.3|14216.9|14196.9|14217.3|14197.3|14216.9|14196.9|0
1620050920000|2021-05-03 14:08:40|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|3
1620050930000|2021-05-03 14:08:50|14217.3|14197.3|14219.1|14199.1|14219.1|14199.1|14216.9|14196.9|16
1620050940000|2021-05-03 14:09:00|14219.4|14199.4|14211.9|14191.9|14219.4|14199.4|14211.9|14191.9|10
1620050950000|2021-05-03 14:09:10|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|11
1620050960000|2021-05-03 14:09:20|||||||||1
1620050990000|2021-05-03 14:09:50|||||||||2
1620051010000|2021-05-03 14:10:10|14211.9|14191.9|14211.9|14191.9|14211.9|14191.9|14211.9|14191.9|4
1620051020000|2021-05-03 14:10:20|14209.8|14189.8|14199.4|14179.4|14209.8|14189.8|14196.9|14176.9|21
1620051030000|2021-05-03 14:10:30|14197.3|14177.3|14196.9|14176.9|14199.4|14179.4|14192.7|14172.7|8
1620051040000|2021-05-03 14:10:40|14194.8|14174.8|14194.4|14174.4|14196.6|14176.6|14194.4|14174.4|1
1620051050000|2021-05-03 14:10:50|14196.6|14176.6|14199.4|14179.4|14199.4|14179.4|14196.6|14176.6|4
1620051060000|2021-05-03 14:11:00|||||||||2
1620051070000|2021-05-03 14:11:10|14201.6|14181.6|14201.9|14181.9|14201.9|14181.9|14201.6|14181.6|15
1620051080000|2021-05-03 14:11:20|||||||||11
1620051090000|2021-05-03 14:11:30|14204.4|14184.4|14204.4|14184.4|14204.4|14184.4|14204.4|14184.4|0
1620051100000|2021-05-03 14:11:40|14202.3|14182.3|14199.4|14179.4|14202.3|14182.3|14199.4|14179.4|5
1620051110000|2021-05-03 14:11:50|14197.3|14177.3|14201.9|14181.9|14201.9|14181.9|14196.9|14176.9|1
1620051120000|2021-05-03 14:12:00|14206.6|14186.6|14209.1|14189.1|14209.1|14189.1|14206.6|14186.6|3
1620051130000|2021-05-03 14:12:10|14209.4|14189.4|14209.4|14189.4|14209.4|14189.4|14209.4|14189.4|0
1620051140000|2021-05-03 14:12:20|14214.4|14194.4|14214.4|14194.4|14214.4|14194.4|14214.4|14194.4|0
1620051150000|2021-05-03 14:12:30|14214.8|14194.8|14216.9|14196.9|14216.9|14196.9|14214.8|14194.8|3
1620051190000|2021-05-03 14:13:10|14217.3|14197.3|14221.9|14201.9|14221.9|14201.9|14217.3|14197.3|9
1620051200000|2021-05-03 14:13:20|||||||||1
1620051220000|2021-05-03 14:13:40|14224.1|14204.1|14224.4|14204.4|14224.4|14204.4|14224.1|14204.1|1
1620051240000|2021-05-03 14:14:00|14224.8|14204.8|14226.9|14206.9|14226.9|14206.9|14224.8|14204.8|35
1620051250000|2021-05-03 14:14:10|14227.3|14207.3|14229.4|14209.4|14229.4|14209.4|14227.3|14207.3|1
1620051260000|2021-05-03 14:14:20|14229.1|14209.1|14229.4|14209.4|14229.4|14209.4|14229.1|14209.1|4
1620051290000|2021-05-03 14:14:50|14224.8|14204.8|14224.8|14204.8|14226.9|14206.9|14224.8|14204.8|6
1620051300000|2021-05-03 14:15:00|14222.3|14202.3|14221.9|14201.9|14222.3|14202.3|14219.8|14199.8|8
1620051310000|2021-05-03 14:15:10|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|14224.4|14204.4|4
1620051320000|2021-05-03 14:15:20|14226.6|14206.6|14226.9|14206.9|14226.9|14206.9|14226.6|14206.6|1
1620051330000|2021-05-03 14:15:30|||||||||1
1620051340000|2021-05-03 14:15:40|||||||||1
1620051350000|2021-05-03 14:15:50|||||||||1
1620051360000|2021-05-03 14:16:00|14226.6|14206.6|14221.9|14201.9|14226.9|14206.9|14221.9|14201.9|10
1620051370000|2021-05-03 14:16:10|14221.2|14201.2|14216.9|14196.9|14221.2|14201.2|14216.9|14196.9|2
1620051380000|2021-05-03 14:16:20|14214.4|14194.4|14212.3|14192.3|14214.4|14194.4|14212.3|14192.3|6
1620051390000|2021-05-03 14:16:30|||||||||4
1620051400000|2021-05-03 14:16:40|14212|14192|14209.5|14189.5|14212|14192|14209.5|14189.5|4
1620051410000|2021-05-03 14:16:50|14207.3|14187.3|14207|14187|14207.3|14187.3|14207|14187|3
1620051420000|2021-05-03 14:17:00|||||||||15
1620051430000|2021-05-03 14:17:10|14209.1|14189.1|14207|14187|14209.5|14189.5|14207|14187|1
1620051440000|2021-05-03 14:17:20|14209.1|14189.1|14209.5|14189.5|14209.5|14189.5|14209.1|14189.1|4
1620051450000|2021-05-03 14:17:30|14207|14187|14207|14187|14207|14187|14207|14187|4
1620051460000|2021-05-03 14:17:40|14204.8|14184.8|14209.5|14189.5|14209.5|14189.5|14204.5|14184.5|4
1620051470000|2021-05-03 14:17:50|||||||||1
1620051480000|2021-05-03 14:18:00|||||||||2
1620051490000|2021-05-03 14:18:10|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|1
1620051500000|2021-05-03 14:18:20|14212|14192|14216.6|14196.6|14216.6|14196.6|14212|14192|25
1620051510000|2021-05-03 14:18:30|14217|14197|14217|14197|14217|14197|14217|14197|15
1620051520000|2021-05-03 14:18:40|14219.1|14199.1|14219.1|14199.1|14219.1|14199.1|14219.1|14199.1|3
1620051530000|2021-05-03 14:18:50|14219.5|14199.5|14224.1|14204.1|14224.1|14204.1|14219.5|14199.5|2
1620051540000|2021-05-03 14:19:00|14224.5|14204.5|14227|14207|14227|14207|14224.5|14204.5|6
1620051550000|2021-05-03 14:19:10|14227.3|14207.3|14229.5|14209.5|14229.5|14209.5|14227.3|14207.3|2
1620051570000|2021-05-03 14:19:30|||||||||1
1620051580000|2021-05-03 14:19:40|||||||||1
1620051600000|2021-05-03 14:20:00|14227.3|14207.3|14227|14207|14227.3|14207.3|14227|14207|2
1620051610000|2021-05-03 14:20:10|||||||||12
1620051630000|2021-05-03 14:20:30|||||||||1
1620051640000|2021-05-03 14:20:40|14224.5|14204.5|14209.8|14189.8|14224.5|14204.5|14209.8|14189.8|21
1620051650000|2021-05-03 14:20:50|14207.3|14187.3|14205.2|14185.2|14207.3|14187.3|14205.2|14185.2|4
1620051660000|2021-05-03 14:21:00|14199.8|14179.8|14194.8|14174.8|14199.8|14179.8|14194.8|14174.8|5
1620051670000|2021-05-03 14:21:10|14194.5|14174.5|14192|14172|14194.5|14174.5|14192|14172|0
1620051680000|2021-05-03 14:21:20|14194.5|14174.5|14196.6|14176.6|14196.6|14176.6|14194.5|14174.5|5
1620051690000|2021-05-03 14:21:30|14198.7|14178.7|14201.2|14181.2|14201.2|14181.2|14198.7|14178.7|5
1620051700000|2021-05-03 14:21:40|14199.1|14179.1|14199.1|14179.1|14199.1|14179.1|14199.1|14179.1|1
1620051720000|2021-05-03 14:22:00|14201.2|14181.2|14201.6|14181.6|14201.6|14181.6|14199.1|14179.1|24
1620051750000|2021-05-03 14:22:30|||||||||1
1620051760000|2021-05-03 14:22:40|14202.3|14182.3|14199.8|14179.8|14202.3|14182.3|14199.8|14179.8|2
1620051790000|2021-05-03 14:23:10|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|35
1620051800000|2021-05-03 14:23:20|14196.6|14176.6|14189.5|14169.5|14196.6|14176.6|14189.5|14169.5|5
1620051810000|2021-05-03 14:23:30|||||||||5
1620051820000|2021-05-03 14:23:40|||||||||3
1620051830000|2021-05-03 14:23:50|||||||||1
1620051840000|2021-05-03 14:24:00|14184.8|14164.8|14184.5|14164.5|14184.8|14164.8|14184.5|14164.5|7
1620051860000|2021-05-03 14:24:20|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|5
1620051870000|2021-05-03 14:24:30|14179.8|14159.8|14174.5|14154.5|14179.8|14159.8|14174.5|14154.5|10
1620051880000|2021-05-03 14:24:40|||||||||4
1620051890000|2021-05-03 14:24:50|14181.6|14161.6|14189.5|14169.5|14189.5|14169.5|14181.6|14161.6|4
1620051900000|2021-05-03 14:25:00|||||||||5
1620051910000|2021-05-03 14:25:10|14188.7|14168.7|14188.7|14168.7|14188.7|14168.7|14188.7|14168.7|0
1620051920000|2021-05-03 14:25:20|14189.5|14169.5|14189.5|14169.5|14189.5|14169.5|14189.5|14169.5|5
1620051940000|2021-05-03 14:25:40|||||||||1
1620051960000|2021-05-03 14:26:00|||||||||5
1620051970000|2021-05-03 14:26:10|||||||||1
1620051980000|2021-05-03 14:26:20|14187.4|14167.4|14187.4|14167.4|14187.4|14167.4|14187.4|14167.4|13
1620051990000|2021-05-03 14:26:30|14187|14167|14182|14162|14187|14167|14179.5|14159.5|10
1620052000000|2021-05-03 14:26:40|14182.4|14162.4|14187|14167|14187|14167|14182.4|14162.4|20
1620052010000|2021-05-03 14:26:50|14182.4|14162.4|14184.5|14164.5|14184.5|14164.5|14182|14162|24
1620052020000|2021-05-03 14:27:00|14187|14167|14189.5|14169.5|14189.5|14169.5|14187|14167|21
1620052030000|2021-05-03 14:27:10|14191.6|14171.6|14187.4|14167.4|14191.6|14171.6|14187.4|14167.4|13
1620052040000|2021-05-03 14:27:20|14185.2|14165.2|14184.5|14164.5|14185.2|14165.2|14182.4|14162.4|41
1620052050000|2021-05-03 14:27:30|14182|14162|14182|14162|14182|14162|14182|14162|4
1620052060000|2021-05-03 14:27:40|14182.4|14162.4|14182|14162|14184.5|14164.5|14182|14162|39
1620052080000|2021-05-03 14:28:00|14179.9|14159.9|14187|14167|14187|14167|14179.5|14159.5|68
1620052090000|2021-05-03 14:28:10|14189.5|14169.5|14187.4|14167.4|14189.5|14169.5|14187.4|14167.4|1
1620052110000|2021-05-03 14:28:30|14187|14167|14187|14167|14187|14167|14187|14167|4
1620052130000|2021-05-03 14:28:50|||||||||3
1620052150000|2021-05-03 14:29:10|||||||||6
1620052160000|2021-05-03 14:29:20|||||||||13
1620052170000|2021-05-03 14:29:30|||||||||1
1620052180000|2021-05-03 14:29:40|14184.9|14164.9|14184.9|14164.9|14184.9|14164.9|14184.9|14164.9|4
1620052190000|2021-05-03 14:29:50|14184.5|14164.5|14174.5|14154.5|14184.5|14164.5|14174.5|14154.5|6
1620052200000|2021-05-03 14:30:00|14172|14152|14184.1|14164.1|14184.1|14164.1|14169.5|14149.5|5
1620052210000|2021-05-03 14:30:10|14182|14162|14182|14162|14182|14162|14182|14162|3
1620052230000|2021-05-03 14:30:30|||||||||1
1620052240000|2021-05-03 14:30:40|14187|14167|14195.4|14175.4|14195.4|14175.4|14187|14167|7
1620052250000|2021-05-03 14:30:50|14193.3|14173.3|14193.3|14173.3|14193.3|14173.3|14193.3|14173.3|1
1620052260000|2021-05-03 14:31:00|||||||||1
1620052270000|2021-05-03 14:31:10|14191.6|14171.6|14189.5|14169.5|14191.6|14171.6|14189.5|14169.5|26
1620052280000|2021-05-03 14:31:20|14187|14167|14184.9|14164.9|14187|14167|14184.9|14164.9|5
1620052290000|2021-05-03 14:31:30|14182.4|14162.4|14182.4|14162.4|14182.4|14162.4|14180.2|14160.2|14
1620052300000|2021-05-03 14:31:40|||||||||1
1620052310000|2021-05-03 14:31:50|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|1
1620052320000|2021-05-03 14:32:00|14182.4|14162.4|14182|14162|14182.4|14162.4|14182|14162|23
1620052330000|2021-05-03 14:32:10|14179.9|14159.9|14179.9|14159.9|14179.9|14159.9|14179.9|14159.9|0
1620052350000|2021-05-03 14:32:30|||||||||15
1620052360000|2021-05-03 14:32:40|14177.7|14157.7|14179.9|14159.9|14179.9|14159.9|14177.7|14157.7|4
1620052380000|2021-05-03 14:33:00|||||||||1
1620052390000|2021-05-03 14:33:10|14182|14162|14182|14162|14182|14162|14182|14162|0
1620052410000|2021-05-03 14:33:30|14179.9|14159.9|14182|14162|14182|14162|14179.9|14159.9|4
1620052420000|2021-05-03 14:33:40|14182.4|14162.4|14182.4|14162.4|14182.4|14162.4|14182.4|14162.4|7
1620052430000|2021-05-03 14:33:50|14184.9|14164.9|14189.5|14169.5|14189.5|14169.5|14184.9|14164.9|14
1620052450000|2021-05-03 14:34:10|14192|14172|14212|14192|14212|14192|14192|14172|23
1620052460000|2021-05-03 14:34:20|||||||||1
1620052470000|2021-05-03 14:34:30|14214.1|14194.1|14224.1|14204.1|14224.1|14204.1|14214.1|14194.1|17
1620052480000|2021-05-03 14:34:40|14227|14207|14227|14207|14227|14207|14227|14207|3
1620052490000|2021-05-03 14:34:50|14224.9|14204.9|14229.9|14209.9|14229.9|14209.9|14224.9|14204.9|6
1620052500000|2021-05-03 14:35:00|14227.8|14207.8|14222|14202|14227.8|14207.8|14222|14202|6
1620052510000|2021-05-03 14:35:10|||||||||9
1620052520000|2021-05-03 14:35:20|14226.2|14206.2|14229.1|14209.1|14229.1|14209.1|14226.2|14206.2|5
1620052530000|2021-05-03 14:35:30|14227|14207|14229.9|14209.9|14232|14212|14227|14207|18
1620052540000|2021-05-03 14:35:40|14232|14212|14232|14212|14232|14212|14232|14212|25
1620052550000|2021-05-03 14:35:50|14234.5|14214.5|14234.1|14214.1|14234.5|14214.5|14229.9|14209.9|5
1620052560000|2021-05-03 14:36:00|14229.9|14209.9|14242|14222|14244.1|14224.1|14229.9|14209.9|7
1620052570000|2021-05-03 14:36:10|14258.7|14238.7|14258.7|14238.7|14258.7|14238.7|14258.7|14238.7|59
1620052580000|2021-05-03 14:36:20|14259.1|14239.1|14262|14242|14262|14242|14257.4|14237.4|12
1620052590000|2021-05-03 14:36:30|14267|14247|14272|14252|14272|14252|14267|14247|10
1620052600000|2021-05-03 14:36:40|14269.5|14249.5|14262.8|14242.8|14269.5|14249.5|14262.8|14242.8|9
1620052610000|2021-05-03 14:36:50|14262.4|14242.4|14260.3|14240.3|14262.4|14242.4|14260.3|14240.3|7
1620052620000|2021-05-03 14:37:00|14262.4|14242.4|14259.9|14239.9|14264.5|14244.5|14259.9|14239.9|4
1620052630000|2021-05-03 14:37:10|14262|14242|14259.9|14239.9|14262|14242|14259.9|14239.9|5
1620052640000|2021-05-03 14:37:20|||||||||1
1620052660000|2021-05-03 14:37:40|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|2
1620052670000|2021-05-03 14:37:50|||||||||2
1620052680000|2021-05-03 14:38:00|14264.5|14244.5|14264.5|14244.5|14264.5|14244.5|14264.5|14244.5|2
1620052690000|2021-05-03 14:38:10|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|3
1620052700000|2021-05-03 14:38:20|14264.5|14244.5|14272|14252|14272|14252|14264.5|14244.5|5
1620052710000|2021-05-03 14:38:30|14274.5|14254.5|14279.1|14259.1|14279.1|14259.1|14274.5|14254.5|33
1620052720000|2021-05-03 14:38:40|14277|14257|14279.5|14259.5|14279.5|14259.5|14277|14257|20
1620052730000|2021-05-03 14:38:50|14279.1|14259.1|14269.5|14249.5|14279.1|14259.1|14269.5|14249.5|6
1620052740000|2021-05-03 14:39:00|14268.7|14248.7|14264.5|14244.5|14268.7|14248.7|14264.5|14244.5|2
1620052750000|2021-05-03 14:39:10|||||||||6
1620052760000|2021-05-03 14:39:20|||||||||2
1620052770000|2021-05-03 14:39:30|14260.3|14240.3|14264.5|14244.5|14264.5|14244.5|14259.9|14239.9|2
1620052780000|2021-05-03 14:39:40|14264.9|14244.9|14269.5|14249.5|14269.5|14249.5|14264.9|14244.9|2
1620052790000|2021-05-03 14:39:50|14271.6|14251.6|14272|14252|14272|14252|14271.6|14251.6|5
1620052800000|2021-05-03 14:40:00|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|2
1620052810000|2021-05-03 14:40:10|14267.8|14247.8|14262.4|14242.4|14267.8|14247.8|14262.4|14242.4|3
1620052820000|2021-05-03 14:40:20|14259.9|14239.9|14254.1|14234.1|14259.9|14239.9|14254.1|14234.1|4
1620052830000|2021-05-03 14:40:30|14249.5|14229.5|14247|14227|14249.5|14229.5|14247|14227|1
1620052840000|2021-05-03 14:40:40|||||||||2
1620052850000|2021-05-03 14:40:50|14244.9|14224.9|14244.9|14224.9|14244.9|14224.9|14244.9|14224.9|2
1620052860000|2021-05-03 14:41:00|14247|14227|14249.5|14229.5|14249.5|14229.5|14247|14227|2
1620052870000|2021-05-03 14:41:10|14249.9|14229.9|14254.5|14234.5|14254.5|14234.5|14249.9|14229.9|0
1620052880000|2021-05-03 14:41:20|||||||||2
1620052890000|2021-05-03 14:41:30|14257|14237|14257|14237|14257|14237|14257|14237|3
1620052900000|2021-05-03 14:41:40|14252.4|14232.4|14247|14227|14252.4|14232.4|14247|14227|15
1620052910000|2021-05-03 14:41:50|14249.1|14229.1|14249.5|14229.5|14249.5|14229.5|14249.1|14229.1|19
1620052920000|2021-05-03 14:42:00|||||||||2
1620052930000|2021-05-03 14:42:10|||||||||1
1620052950000|2021-05-03 14:42:30|14247|14227|14247|14227|14247|14227|14247|14227|1
1620052960000|2021-05-03 14:42:40|||||||||1
1620052970000|2021-05-03 14:42:50|||||||||2
1620053000000|2021-05-03 14:43:20|||||||||1
1620053020000|2021-05-03 14:43:40|14244.9|14224.9|14234.5|14214.5|14244.9|14224.9|14234.5|14214.5|18
1620053050000|2021-05-03 14:44:10|||||||||1
1620053060000|2021-05-03 14:44:20|||||||||2
1620053080000|2021-05-03 14:44:40|14237|14217|14239.5|14219.5|14239.5|14219.5|14237|14217|12
1620053090000|2021-05-03 14:44:50|||||||||11
1620053100000|2021-05-03 14:45:00|||||||||4
1620053110000|2021-05-03 14:45:10|14238.7|14218.7|14234.5|14214.5|14238.7|14218.7|14234.5|14214.5|4
1620053120000|2021-05-03 14:45:20|14239.5|14219.5|14239.5|14219.5|14239.5|14219.5|14239.5|14219.5|3
1620053130000|2021-05-03 14:45:30|14241.6|14221.6|14235.3|14215.3|14242|14222|14235.3|14215.3|14
1620053140000|2021-05-03 14:45:40|14239.5|14219.5|14239.9|14219.9|14239.9|14219.9|14239.5|14219.5|1
1620053150000|2021-05-03 14:45:50|||||||||3
1620053160000|2021-05-03 14:46:00|14242|14222|14242.4|14222.4|14242.4|14222.4|14242|14222|6
1620053170000|2021-05-03 14:46:10|14244.5|14224.5|14247|14227|14247|14227|14244.5|14224.5|2
1620053180000|2021-05-03 14:46:20|14244.9|14224.9|14242|14222|14244.9|14224.9|14242|14222|4
1620053200000|2021-05-03 14:46:40|14239.9|14219.9|14232.4|14212.4|14239.9|14219.9|14232.4|14212.4|8
1620053210000|2021-05-03 14:46:50|14232|14212|14234.1|14214.1|14234.1|14214.1|14232|14212|2
1620053220000|2021-05-03 14:47:00|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|5
1620053260000|2021-05-03 14:47:40|14232.4|14212.4|14232|14212|14232.4|14212.4|14232|14212|1
1620053270000|2021-05-03 14:47:50|14229.9|14209.9|14229.9|14209.9|14229.9|14209.9|14229.9|14209.9|11
1620053290000|2021-05-03 14:48:10|14227.8|14207.8|14227|14207|14227.8|14207.8|14227|14207|6
1620053320000|2021-05-03 14:48:40|14229.5|14209.5|14229.5|14209.5|14229.5|14209.5|14229.5|14209.5|0
1620053330000|2021-05-03 14:48:50|14224.9|14204.9|14224.9|14204.9|14224.9|14204.9|14224.9|14204.9|6
1620053340000|2021-05-03 14:49:00|14224.5|14204.5|14222|14202|14224.5|14204.5|14222|14202|1
1620053350000|2021-05-03 14:49:10|14224.1|14204.1|14222|14202|14224.1|14204.1|14222|14202|0
1620053360000|2021-05-03 14:49:20|||||||||1
1620053380000|2021-05-03 14:49:40|14224.1|14204.1|14227|14207|14227|14207|14224.1|14204.1|3
1620053390000|2021-05-03 14:49:50|||||||||2
1620053400000|2021-05-03 14:50:00|14224.9|14204.9|14229.5|14209.5|14229.5|14209.5|14224.9|14204.9|7
1620053410000|2021-05-03 14:50:10|14229.9|14209.9|14229.9|14209.9|14229.9|14209.9|14229.9|14209.9|3
1620053420000|2021-05-03 14:50:20|14229.5|14209.5|14227|14207|14229.5|14209.5|14227|14207|9
1620053450000|2021-05-03 14:50:50|||||||||1
1620053460000|2021-05-03 14:51:00|||||||||12
1620053470000|2021-05-03 14:51:10|||||||||2
1620053500000|2021-05-03 14:51:40|14226.3|14206.3|14222|14202|14226.3|14206.3|14222|14202|9
1620053510000|2021-05-03 14:51:50|14221.6|14201.6|14219.5|14199.5|14221.6|14201.6|14219.5|14199.5|3
1620053520000|2021-05-03 14:52:00|14217|14197|14217|14197|14217|14197|14217|14197|1
1620053570000|2021-05-03 14:52:50|||||||||2
1620053580000|2021-05-03 14:53:00|||||||||1
1620053590000|2021-05-03 14:53:10|||||||||1
1620053630000|2021-05-03 14:53:50|||||||||6
1620053640000|2021-05-03 14:54:00|||||||||14
1620053650000|2021-05-03 14:54:10|||||||||1
1620053660000|2021-05-03 14:54:20|||||||||1
1620053670000|2021-05-03 14:54:30|||||||||1
1620053680000|2021-05-03 14:54:40|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|5
1620053700000|2021-05-03 14:55:00|14212|14192|14204.9|14184.9|14212|14192|14204.9|14184.9|15
1620053710000|2021-05-03 14:55:10|||||||||3
1620053720000|2021-05-03 14:55:20|||||||||4
1620053730000|2021-05-03 14:55:30|14207|14187|14207|14187|14207|14187|14207|14187|1
1620053740000|2021-05-03 14:55:40|||||||||2
1620053750000|2021-05-03 14:55:50|||||||||8
1620053760000|2021-05-03 14:56:00|14204.5|14184.5|14204.5|14184.5|14204.5|14184.5|14204.5|14184.5|23
1620053780000|2021-05-03 14:56:20|||||||||2
1620053790000|2021-05-03 14:56:30|14197|14177|14197|14177|14197|14177|14197|14177|7
1620053810000|2021-05-03 14:56:50|||||||||1
1620053820000|2021-05-03 14:57:00|||||||||4
1620053830000|2021-05-03 14:57:10|||||||||12
1620053840000|2021-05-03 14:57:20|||||||||1
1620053850000|2021-05-03 14:57:30|||||||||12
1620053880000|2021-05-03 14:58:00|14199.2|14179.2|14209.9|14189.9|14209.9|14189.9|14199.2|14179.2|4
1620053890000|2021-05-03 14:58:10|||||||||3
1620053900000|2021-05-03 14:58:20|14214.5|14194.5|14222|14202|14224.5|14204.5|14214.5|14194.5|15
1620053910000|2021-05-03 14:58:30|14219.5|14199.5|14224.5|14204.5|14227|14207|14219.5|14199.5|6
1620053920000|2021-05-03 14:58:40|14226.7|14206.7|14227|14207|14227|14207|14226.7|14206.7|0
1620053930000|2021-05-03 14:58:50|14224.5|14204.5|14224.5|14204.5|14224.5|14204.5|14224.5|14204.5|2
1620053940000|2021-05-03 14:59:00|||||||||1
1620053950000|2021-05-03 14:59:10|||||||||41
1620054000000|2021-05-03 15:00:00|14227|14207|14227|14207|14227|14207|14227|14207|7
1620054010000|2021-05-03 15:00:10|||||||||10
1620054050000|2021-05-03 15:00:50|14226.7|14206.7|14224.5|14204.5|14226.7|14206.7|14224.5|14204.5|6
1620054070000|2021-05-03 15:01:10|14219.5|14199.5|14219.5|14199.5|14219.5|14199.5|14219.5|14199.5|4
1620054090000|2021-05-03 15:01:30|||||||||6
1620054100000|2021-05-03 15:01:40|||||||||1
1620054120000|2021-05-03 15:02:00|14217.4|14197.4|14204.9|14184.9|14217.4|14197.4|14204.9|14184.9|6
1620054130000|2021-05-03 15:02:10|||||||||3
1620054140000|2021-05-03 15:02:20|14204.5|14184.5|14204.5|14184.5|14204.5|14184.5|14204.5|14184.5|6
1620054160000|2021-05-03 15:02:40|||||||||1
1620054170000|2021-05-03 15:02:50|||||||||2
1620054190000|2021-05-03 15:03:10|14207|14187|14204.5|14184.5|14207|14187|14204.5|14184.5|9
1620054200000|2021-05-03 15:03:20|||||||||1
1620054210000|2021-05-03 15:03:30|||||||||2
1620054220000|2021-05-03 15:03:40|14202|14182|14207|14187|14207|14187|14202|14182|4
1620054230000|2021-05-03 15:03:50|14207.1|14187.1|14209.6|14189.6|14209.6|14189.6|14207.1|14187.1|1
1620054240000|2021-05-03 15:04:00|14213.8|14193.8|14222.1|14202.1|14222.1|14202.1|14213.8|14193.8|11
1620054250000|2021-05-03 15:04:10|14219.6|14199.6|14214.9|14194.9|14219.6|14199.6|14214.9|14194.9|9
1620054260000|2021-05-03 15:04:20|14215.3|14195.3|14222.1|14202.1|14224.2|14204.2|14215.3|14195.3|1
1620054270000|2021-05-03 15:04:30|||||||||1
1620054290000|2021-05-03 15:04:50|||||||||1
1620054320000|2021-05-03 15:05:20|14224.6|14204.6|14242.1|14222.1|14244.6|14224.6|14224.6|14204.6|25
1620054340000|2021-05-03 15:05:40|14244.2|14224.2|14254.2|14234.2|14254.2|14234.2|14244.2|14224.2|14
1620054350000|2021-05-03 15:05:50|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|1
1620054360000|2021-05-03 15:06:00|14256.7|14236.7|14254.6|14234.6|14257.1|14237.1|14254.6|14234.6|19
1620054380000|2021-05-03 15:06:20|||||||||10
1620054390000|2021-05-03 15:06:30|14254.2|14234.2|14252.4|14232.4|14254.6|14234.6|14252.4|14232.4|4
1620054400000|2021-05-03 15:06:40|14251.7|14231.7|14244.6|14224.6|14251.7|14231.7|14244.6|14224.6|14
1620054410000|2021-05-03 15:06:50|14242.4|14222.4|14242.1|14222.1|14242.4|14222.4|14242.1|14222.1|3
1620054420000|2021-05-03 15:07:00|14244.6|14224.6|14244.6|14224.6|14244.6|14224.6|14244.6|14224.6|1
1620054430000|2021-05-03 15:07:10|||||||||1
1620054440000|2021-05-03 15:07:20|||||||||1
1620054450000|2021-05-03 15:07:30|14244.2|14224.2|14239.9|14219.9|14244.2|14224.2|14239.9|14219.9|3
1620054480000|2021-05-03 15:08:00|||||||||1
1620054490000|2021-05-03 15:08:10|||||||||1
1620054500000|2021-05-03 15:08:20|14239.6|14219.6|14239.6|14219.6|14239.6|14219.6|14239.6|14219.6|6
1620054510000|2021-05-03 15:08:30|14237.1|14217.1|14234.9|14214.9|14237.1|14217.1|14234.9|14214.9|6
1620054520000|2021-05-03 15:08:40|||||||||3
1620054530000|2021-05-03 15:08:50|||||||||2
1620054540000|2021-05-03 15:09:00|||||||||4
1620054550000|2021-05-03 15:09:10|||||||||10
1620054560000|2021-05-03 15:09:20|||||||||11
1620054580000|2021-05-03 15:09:40|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|4
1620054590000|2021-05-03 15:09:50|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|4
1620054600000|2021-05-03 15:10:00|14239.6|14219.6|14244.6|14224.6|14244.6|14224.6|14239.6|14219.6|1
1620054610000|2021-05-03 15:10:10|||||||||1
1620054630000|2021-05-03 15:10:30|||||||||1
1620054640000|2021-05-03 15:10:40|||||||||2
1620054650000|2021-05-03 15:10:50|||||||||1
1620054660000|2021-05-03 15:11:00|14240.3|14220.3|14239.6|14219.6|14240.3|14220.3|14239.6|14219.6|0
1620054670000|2021-05-03 15:11:10|||||||||10
1620054680000|2021-05-03 15:11:20|14241.7|14221.7|14241.7|14221.7|14241.7|14221.7|14241.7|14221.7|3
1620054690000|2021-05-03 15:11:30|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|4
1620054700000|2021-05-03 15:11:40|14242.1|14222.1|14241.7|14221.7|14242.1|14222.1|14241.7|14221.7|0
1620054710000|2021-05-03 15:11:50|14243.8|14223.8|14243.8|14223.8|14243.8|14223.8|14243.8|14223.8|2
1620054740000|2021-05-03 15:12:20|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|1
1620054750000|2021-05-03 15:12:30|14244.2|14224.2|14246.3|14226.3|14246.3|14226.3|14244.2|14224.2|12
1620054760000|2021-05-03 15:12:40|14244.2|14224.2|14244.2|14224.2|14244.2|14224.2|14244.2|14224.2|1
1620054770000|2021-05-03 15:12:50|||||||||2
1620054780000|2021-05-03 15:13:00|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|1
1620054810000|2021-05-03 15:13:30|||||||||1
1620054820000|2021-05-03 15:13:40|14248.8|14228.8|14248.8|14228.8|14248.8|14228.8|14248.8|14228.8|3
1620054830000|2021-05-03 15:13:50|||||||||3
1620054840000|2021-05-03 15:14:00|||||||||1
1620054870000|2021-05-03 15:14:30|14249.6|14229.6|14249.6|14229.6|14249.6|14229.6|14249.6|14229.6|4
1620054880000|2021-05-03 15:14:40|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|4
1620054890000|2021-05-03 15:14:50|||||||||3
1620054900000|2021-05-03 15:15:00|||||||||3
1620054910000|2021-05-03 15:15:10|14254.6|14234.6|14252.1|14232.1|14254.6|14234.6|14252.1|14232.1|1
1620054920000|2021-05-03 15:15:20|14254.2|14234.2|14254.6|14234.6|14254.6|14234.6|14254.2|14234.2|1
1620054930000|2021-05-03 15:15:30|||||||||12
1620054940000|2021-05-03 15:15:40|||||||||1
1620054950000|2021-05-03 15:15:50|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|31
1620054960000|2021-05-03 15:16:00|||||||||1
1620054990000|2021-05-03 15:16:30|||||||||2
1620055000000|2021-05-03 15:16:40|||||||||3
1620055010000|2021-05-03 15:16:50|||||||||1
1620055030000|2021-05-03 15:17:10|14250|14230|14252.1|14232.1|14252.1|14232.1|14249.6|14229.6|3
1620055040000|2021-05-03 15:17:20|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|2
1620055050000|2021-05-03 15:17:30|||||||||6
1620055060000|2021-05-03 15:17:40|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|14252.1|14232.1|0
1620055070000|2021-05-03 15:17:50|||||||||1
1620055080000|2021-05-03 15:18:00|14254.2|14234.2|14256.7|14236.7|14256.7|14236.7|14254.2|14234.2|2
1620055100000|2021-05-03 15:18:20|||||||||1
1620055110000|2021-05-03 15:18:30|||||||||1
1620055120000|2021-05-03 15:18:40|||||||||10
1620055130000|2021-05-03 15:18:50|||||||||7
1620055190000|2021-05-03 15:19:50|14257.5|14237.5|14259.6|14239.6|14259.6|14239.6|14257.5|14237.5|3
1620055200000|2021-05-03 15:20:00|14263.8|14243.8|14276.3|14256.3|14276.3|14256.3|14263.8|14243.8|21
1620055210000|2021-05-03 15:20:10|14281.3|14261.3|14287.1|14267.1|14287.1|14267.1|14281.3|14261.3|22
1620055220000|2021-05-03 15:20:20|||||||||1
1620055230000|2021-05-03 15:20:30|14282.1|14262.1|14282.1|14262.1|14282.1|14262.1|14282.1|14262.1|5
1620055250000|2021-05-03 15:20:50|14272.5|14252.5|14269.2|14249.2|14272.5|14252.5|14269.2|14249.2|6
1620055260000|2021-05-03 15:21:00|14274.2|14254.2|14276.7|14256.7|14276.7|14256.7|14274.2|14254.2|8
1620055270000|2021-05-03 15:21:10|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|3
1620055280000|2021-05-03 15:21:20|14277.1|14257.1|14277.1|14257.1|14277.1|14257.1|14277.1|14257.1|8
1620055290000|2021-05-03 15:21:30|||||||||2
1620055300000|2021-05-03 15:21:40|14275|14255|14267.1|14247.1|14275|14255|14267.1|14247.1|62
1620055310000|2021-05-03 15:21:50|14265|14245|14264.6|14244.6|14265|14245|14264.6|14244.6|1
1620055330000|2021-05-03 15:22:10|||||||||1
1620055340000|2021-05-03 15:22:20|14262.1|14242.1|14262.1|14242.1|14262.1|14242.1|14262.1|14242.1|4
1620055380000|2021-05-03 15:23:00|||||||||4
1620055390000|2021-05-03 15:23:10|||||||||2
1620055400000|2021-05-03 15:23:20|||||||||1
1620055410000|2021-05-03 15:23:30|14262.5|14242.5|14274.6|14254.6|14274.6|14254.6|14262.5|14242.5|14
1620055430000|2021-05-03 15:23:50|||||||||1
1620055440000|2021-05-03 15:24:00|||||||||3
1620055460000|2021-05-03 15:24:20|14276.7|14256.7|14277.1|14257.1|14277.1|14257.1|14276.7|14256.7|0
1620055480000|2021-05-03 15:24:40|14281.7|14261.7|14284.2|14264.2|14284.2|14264.2|14281.7|14261.7|15
1620055490000|2021-05-03 15:24:50|||||||||14
1620055500000|2021-05-03 15:25:00|||||||||1
1620055520000|2021-05-03 15:25:20|||||||||4
1620055540000|2021-05-03 15:25:40|14279.6|14259.6|14277.1|14257.1|14279.6|14259.6|14277.1|14257.1|2
1620055570000|2021-05-03 15:26:10|14275|14255|14275|14255|14275|14255|14275|14255|2
1620055580000|2021-05-03 15:26:20|14272.5|14252.5|14270.4|14250.4|14272.5|14252.5|14270.4|14250.4|11
1620055590000|2021-05-03 15:26:30|||||||||2
1620055600000|2021-05-03 15:26:40|||||||||2
1620055610000|2021-05-03 15:26:50|14261.1|14241.1|14260|14240|14261.1|14241.1|14260|14240|47
1620055620000|2021-05-03 15:27:00|14259.6|14239.6|14259.6|14239.6|14259.6|14239.6|14259.6|14239.6|4
1620055630000|2021-05-03 15:27:10|14259.2|14239.2|14257.1|14237.1|14259.2|14239.2|14257.1|14237.1|6
1620055640000|2021-05-03 15:27:20|14255|14235|14252.5|14232.5|14255|14235|14252.5|14232.5|2
1620055650000|2021-05-03 15:27:30|14254.6|14234.6|14255|14235|14257.1|14237.1|14254.6|14234.6|13
1620055660000|2021-05-03 15:27:40|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|1
1620055670000|2021-05-03 15:27:50|14255|14235|14255|14235|14255|14235|14255|14235|13
1620055680000|2021-05-03 15:28:00|||||||||2
1620055690000|2021-05-03 15:28:10|||||||||1
1620055700000|2021-05-03 15:28:20|||||||||2
1620055710000|2021-05-03 15:28:30|14257.1|14237.1|14259.6|14239.6|14259.6|14239.6|14257.1|14237.1|3
1620055720000|2021-05-03 15:28:40|14260|14240|14260|14240|14260|14240|14260|14240|0
1620055730000|2021-05-03 15:28:50|||||||||1
1620055740000|2021-05-03 15:29:00|14260.4|14240.4|14267.1|14247.1|14267.1|14247.1|14260.4|14240.4|5
1620055760000|2021-05-03 15:29:20|14274.6|14254.6|14279.6|14259.6|14279.6|14259.6|14274.6|14254.6|13
1620055780000|2021-05-03 15:29:40|||||||||1
1620055790000|2021-05-03 15:29:50|||||||||1
1620055800000|2021-05-03 15:30:00|14277.5|14257.5|14270|14250|14277.5|14257.5|14270|14250|4
1620055830000|2021-05-03 15:30:30|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|14267.9|14247.9|5
1620055840000|2021-05-03 15:30:40|14267.5|14247.5|14260.4|14240.4|14267.5|14247.5|14260.4|14240.4|12
1620055850000|2021-05-03 15:30:50|||||||||6
1620055860000|2021-05-03 15:31:00|14259.6|14239.6|14257.1|14237.1|14259.6|14239.6|14257.1|14237.1|15
1620055870000|2021-05-03 15:31:10|||||||||7
1620055880000|2021-05-03 15:31:20|||||||||8
1620055890000|2021-05-03 15:31:30|14255|14235|14254.6|14234.6|14255|14235|14254.6|14234.6|1
1620055910000|2021-05-03 15:31:50|14252.1|14232.1|14247.1|14227.1|14252.1|14232.1|14247.1|14227.1|8
1620055920000|2021-05-03 15:32:00|14244.6|14224.6|14242.1|14222.1|14244.6|14224.6|14242.1|14222.1|5
1620055930000|2021-05-03 15:32:10|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|4
1620055940000|2021-05-03 15:32:20|14237.1|14217.1|14230.8|14210.8|14237.1|14217.1|14230.8|14210.8|8
1620055950000|2021-05-03 15:32:30|14230.4|14210.4|14230.4|14210.4|14230.4|14210.4|14230.4|14210.4|1
1620055960000|2021-05-03 15:32:40|14225|14205|14220.4|14200.4|14225|14205|14220.4|14200.4|13
1620055970000|2021-05-03 15:32:50|14220|14200|14220|14200|14220|14200|14220|14200|4
1620055980000|2021-05-03 15:33:00|||||||||6
1620055990000|2021-05-03 15:33:10|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|3
1620056010000|2021-05-03 15:33:30|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|4
1620056030000|2021-05-03 15:33:50|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|5
1620056040000|2021-05-03 15:34:00|14228.8|14208.8|14232.1|14212.1|14232.1|14212.1|14228.8|14208.8|17
1620056050000|2021-05-03 15:34:10|||||||||2
1620056070000|2021-05-03 15:34:30|14232.5|14212.5|14237.1|14217.1|14237.1|14217.1|14232.5|14212.5|8
1620056080000|2021-05-03 15:34:40|||||||||2
1620056090000|2021-05-03 15:34:50|||||||||3
1620056110000|2021-05-03 15:35:10|14232.5|14212.5|14230.4|14210.4|14232.5|14212.5|14230.4|14210.4|5
1620056120000|2021-05-03 15:35:20|14227.5|14207.5|14227.1|14207.1|14227.5|14207.5|14227.1|14207.1|0
1620056130000|2021-05-03 15:35:30|||||||||2
1620056140000|2021-05-03 15:35:40|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|14226.7|14206.7|36
1620056160000|2021-05-03 15:36:00|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|0
1620056170000|2021-05-03 15:36:10|||||||||1
1620056180000|2021-05-03 15:36:20|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|3
1620056190000|2021-05-03 15:36:30|14234.6|14214.6|14239.6|14219.6|14239.6|14219.6|14234.6|14214.6|1
1620056200000|2021-05-03 15:36:40|14241.7|14221.7|14242.1|14222.1|14242.1|14222.1|14241.7|14221.7|1
1620056210000|2021-05-03 15:36:50|||||||||10
1620056220000|2021-05-03 15:37:00|14235.8|14215.8|14234.6|14214.6|14235.8|14215.8|14234.6|14214.6|15
1620056240000|2021-05-03 15:37:20|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|0
1620056260000|2021-05-03 15:37:40|||||||||1
1620056270000|2021-05-03 15:37:50|||||||||3
1620056280000|2021-05-03 15:38:00|||||||||2
1620056290000|2021-05-03 15:38:10|||||||||2
1620056300000|2021-05-03 15:38:20|||||||||4
1620056310000|2021-05-03 15:38:30|||||||||5
1620056330000|2021-05-03 15:38:50|||||||||4
1620056340000|2021-05-03 15:39:00|14228.9|14208.9|14224.2|14204.2|14228.9|14208.9|14224.2|14204.2|16
1620056350000|2021-05-03 15:39:10|14223.9|14203.9|14219.6|14199.6|14223.9|14203.9|14219.6|14199.6|9
1620056360000|2021-05-03 15:39:20|||||||||4
1620056390000|2021-05-03 15:39:50|||||||||1
1620056400000|2021-05-03 15:40:00|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|2
1620056410000|2021-05-03 15:40:10|14217.1|14197.1|14212.1|14192.1|14217.1|14197.1|14212.1|14192.1|11
1620056420000|2021-05-03 15:40:20|14210|14190|14209.6|14189.6|14210|14190|14209.6|14189.6|19
1620056430000|2021-05-03 15:40:30|14207.5|14187.5|14207.1|14187.1|14207.5|14187.5|14207.1|14187.1|0
1620056440000|2021-05-03 15:40:40|14204.6|14184.6|14202.1|14182.1|14204.6|14184.6|14202.1|14182.1|1
1620056460000|2021-05-03 15:41:00|14207.1|14187.1|14214.6|14194.6|14214.6|14194.6|14207.1|14187.1|9
1620056470000|2021-05-03 15:41:10|||||||||4
1620056480000|2021-05-03 15:41:20|||||||||1
1620056540000|2021-05-03 15:42:20|||||||||2
1620056550000|2021-05-03 15:42:30|||||||||2
1620056560000|2021-05-03 15:42:40|||||||||1
1620056580000|2021-05-03 15:43:00|||||||||3
1620056590000|2021-05-03 15:43:10|||||||||11
1620056600000|2021-05-03 15:43:20|14215|14195|14217.1|14197.1|14217.1|14197.1|14215|14195|2
1620056610000|2021-05-03 15:43:30|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|1
1620056620000|2021-05-03 15:43:40|14225|14205|14227.1|14207.1|14227.5|14207.5|14225|14205|3
1620056630000|2021-05-03 15:43:50|14225|14205|14225|14205|14225|14205|14225|14205|3
1620056640000|2021-05-03 15:44:00|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|14215.4|14195.4|5
1620056660000|2021-05-03 15:44:20|14215|14195|14215|14195|14215|14195|14215|14195|3
1620056670000|2021-05-03 15:44:30|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|1
1620056680000|2021-05-03 15:44:40|||||||||3
1620056700000|2021-05-03 15:45:00|||||||||1
1620056710000|2021-05-03 15:45:10|14219.3|14199.3|14215|14195|14219.3|14199.3|14215|14195|4
1620056720000|2021-05-03 15:45:20|14210.4|14190.4|14209.6|14189.6|14210.4|14190.4|14209.6|14189.6|3
1620056730000|2021-05-03 15:45:30|14207.5|14187.5|14207.1|14187.1|14207.5|14187.5|14207.1|14187.1|0
1620056740000|2021-05-03 15:45:40|||||||||1
1620056760000|2021-05-03 15:46:00|||||||||11
1620056770000|2021-05-03 15:46:10|||||||||2
1620056780000|2021-05-03 15:46:20|14205|14185|14202.1|14182.1|14205|14185|14202.1|14182.1|17
1620056790000|2021-05-03 15:46:30|14201.8|14181.8|14197.5|14177.5|14201.8|14181.8|14197.5|14177.5|6
1620056800000|2021-05-03 15:46:40|14197.1|14177.1|14197.1|14177.1|14197.1|14177.1|14197.1|14177.1|4
1620056810000|2021-05-03 15:46:50|14195|14175|14189.3|14169.3|14195|14175|14189.3|14169.3|5
1620056830000|2021-05-03 15:47:10|14186.8|14166.8|14184.6|14164.6|14186.8|14166.8|14184.6|14164.6|9
1620056840000|2021-05-03 15:47:20|14182.5|14162.5|14182.1|14162.1|14182.5|14162.5|14179.6|14159.6|4
1620056850000|2021-05-03 15:47:30|||||||||6
1620056860000|2021-05-03 15:47:40|14180|14160|14180|14160|14180|14160|14180|14160|1
1620056870000|2021-05-03 15:47:50|14179.3|14159.3|14174.6|14154.6|14179.3|14159.3|14172.1|14152.1|8
1620056880000|2021-05-03 15:48:00|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|3
1620056890000|2021-05-03 15:48:10|14175|14155|14175|14155|14175|14155|14175|14155|2
1620056900000|2021-05-03 15:48:20|14174.6|14154.6|14174.6|14154.6|14174.6|14154.6|14174.6|14154.6|1
1620056910000|2021-05-03 15:48:30|||||||||3
1620056920000|2021-05-03 15:48:40|14172.5|14152.5|14172.1|14152.1|14172.5|14152.5|14172.1|14152.1|3
1620056930000|2021-05-03 15:48:50|||||||||2
1620056940000|2021-05-03 15:49:00|||||||||1
1620056960000|2021-05-03 15:49:20|||||||||13
1620056970000|2021-05-03 15:49:30|||||||||2
1620056980000|2021-05-03 15:49:40|14172.5|14152.5|14174.6|14154.6|14174.6|14154.6|14172.1|14152.1|7
1620056990000|2021-05-03 15:49:50|||||||||2
1620057000000|2021-05-03 15:50:00|14170|14150|14170|14150|14170|14150|14170|14150|2
1620057010000|2021-05-03 15:50:10|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|9
1620057030000|2021-05-03 15:50:30|14172.1|14152.1|14170|14150|14172.1|14152.1|14170|14150|3
1620057050000|2021-05-03 15:50:50|||||||||1
1620057060000|2021-05-03 15:51:00|14165|14145|14160|14140|14165|14145|14160|14140|6
1620057070000|2021-05-03 15:51:10|||||||||1
1620057080000|2021-05-03 15:51:20|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|4
1620057090000|2021-05-03 15:51:30|14157.2|14137.2|14155|14135|14157.5|14137.5|14155|14135|4
1620057100000|2021-05-03 15:51:40|14157.2|14137.2|14157.2|14137.2|14157.2|14137.2|14157.2|14137.2|4
1620057110000|2021-05-03 15:51:50|14155|14135|14155|14135|14155|14135|14155|14135|4
1620057120000|2021-05-03 15:52:00|||||||||1
1620057130000|2021-05-03 15:52:10|||||||||1
1620057140000|2021-05-03 15:52:20|14157.2|14137.2|14155|14135|14157.2|14137.2|14155|14135|15
1620057150000|2021-05-03 15:52:30|14157.2|14137.2|14157.2|14137.2|14157.2|14137.2|14157.2|14137.2|1
1620057170000|2021-05-03 15:52:50|14157.5|14137.5|14160|14140|14160|14140|14157.5|14137.5|5
1620057180000|2021-05-03 15:53:00|14162.2|14142.2|14162.2|14142.2|14162.2|14142.2|14162.2|14142.2|0
1620057190000|2021-05-03 15:53:10|||||||||2
1620057200000|2021-05-03 15:53:20|14160|14140|14160|14140|14160|14140|14160|14140|2
1620057210000|2021-05-03 15:53:30|||||||||1
1620057220000|2021-05-03 15:53:40|||||||||4
1620057230000|2021-05-03 15:53:50|||||||||5
1620057240000|2021-05-03 15:54:00|14162.9|14142.9|14165|14145|14165|14145|14162.9|14142.9|2
1620057260000|2021-05-03 15:54:20|14164.7|14144.7|14164.7|14144.7|14164.7|14144.7|14164.7|14144.7|4
1620057270000|2021-05-03 15:54:30|14166.8|14146.8|14167.2|14147.2|14167.2|14147.2|14166.8|14146.8|1
1620057300000|2021-05-03 15:55:00|14162.2|14142.2|14167.2|14147.2|14167.2|14147.2|14162.2|14142.2|5
1620057320000|2021-05-03 15:55:20|14165|14145|14162.9|14142.9|14167.2|14147.2|14162.5|14142.5|5
1620057330000|2021-05-03 15:55:30|14162.5|14142.5|14165|14145|14165|14145|14162.5|14142.5|10
1620057340000|2021-05-03 15:55:40|||||||||1
1620057360000|2021-05-03 15:56:00|14162.5|14142.5|14162.5|14142.5|14162.5|14142.5|14162.5|14142.5|0
1620057370000|2021-05-03 15:56:10|||||||||1
1620057380000|2021-05-03 15:56:20|||||||||2
1620057390000|2021-05-03 15:56:30|14162.2|14142.2|14162.2|14142.2|14162.2|14142.2|14162.2|14142.2|1
1620057400000|2021-05-03 15:56:40|||||||||1
1620057410000|2021-05-03 15:56:50|||||||||1
1620057420000|2021-05-03 15:57:00|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|1
1620057430000|2021-05-03 15:57:10|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|2
1620057460000|2021-05-03 15:57:40|||||||||1
1620057470000|2021-05-03 15:57:50|14157.6|14137.6|14157.6|14137.6|14157.6|14137.6|14157.6|14137.6|3
1620057480000|2021-05-03 15:58:00|||||||||2
1620057490000|2021-05-03 15:58:10|||||||||1
1620057500000|2021-05-03 15:58:20|||||||||3
1620057510000|2021-05-03 15:58:30|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|12
1620057550000|2021-05-03 15:59:10|14160.1|14140.1|14160.1|14140.1|14160.4|14140.4|14160.1|14140.1|3
1620057560000|2021-05-03 15:59:20|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|0
1620057580000|2021-05-03 15:59:40|14160.4|14140.4|14160.4|14140.4|14160.4|14140.4|14160.4|14140.4|1
1620057590000|2021-05-03 15:59:50|14160.1|14140.1|14162.6|14142.6|14162.6|14142.6|14160.1|14140.1|1
1620057600000|2021-05-03 16:00:00|14160.4|14140.4|14160.1|14140.1|14160.4|14140.4|14160.1|14140.1|5
1620057610000|2021-05-03 16:00:10|||||||||2
1620057620000|2021-05-03 16:00:20|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|6
1620057630000|2021-05-03 16:00:30|14154.3|14134.3|14154.3|14134.3|14154.3|14134.3|14154.3|14134.3|6
1620057640000|2021-05-03 16:00:40|||||||||3
1620057650000|2021-05-03 16:00:50|||||||||1
1620057660000|2021-05-03 16:01:00|||||||||11
1620057670000|2021-05-03 16:01:10|14153.9|14133.9|14142.6|14122.6|14153.9|14133.9|14142.6|14122.6|10
1620057680000|2021-05-03 16:01:20|||||||||4
1620057690000|2021-05-03 16:01:30|14142.2|14122.2|14142.2|14122.2|14142.2|14122.2|14139.7|14119.7|8
1620057700000|2021-05-03 16:01:40|||||||||13
1620057720000|2021-05-03 16:02:00|14140.1|14120.1|14139.7|14119.7|14140.1|14120.1|14139.7|14119.7|3
1620057730000|2021-05-03 16:02:10|14137.2|14117.2|14135.1|14115.1|14137.2|14117.2|14135.1|14115.1|2
1620057740000|2021-05-03 16:02:20|14130.1|14110.1|14130.1|14110.1|14130.1|14110.1|14130.1|14110.1|27
1620057750000|2021-05-03 16:02:30|14129.7|14109.7|14130.1|14110.1|14130.1|14110.1|14129.7|14109.7|5
1620057760000|2021-05-03 16:02:40|||||||||5
1620057770000|2021-05-03 16:02:50|14132.2|14112.2|14132.2|14112.2|14132.2|14112.2|14132.2|14112.2|3
1620057780000|2021-05-03 16:03:00|||||||||2
1620057790000|2021-05-03 16:03:10|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|0
1620057800000|2021-05-03 16:03:20|14134.7|14114.7|14134.7|14114.7|14134.7|14114.7|14134.7|14114.7|7
1620057810000|2021-05-03 16:03:30|14137.2|14117.2|14137.2|14117.2|14137.2|14117.2|14137.2|14117.2|0
1620057820000|2021-05-03 16:03:40|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|2
1620057830000|2021-05-03 16:03:50|14137.2|14117.2|14137.2|14117.2|14137.2|14117.2|14137.2|14117.2|3
1620057840000|2021-05-03 16:04:00|14132.2|14112.2|14132.2|14112.2|14132.2|14112.2|14132.2|14112.2|5
1620057850000|2021-05-03 16:04:10|14130.1|14110.1|14130.1|14110.1|14130.1|14110.1|14130.1|14110.1|3
1620057860000|2021-05-03 16:04:20|14129.7|14109.7|14127.2|14107.2|14129.7|14109.7|14127.2|14107.2|2
1620057870000|2021-05-03 16:04:30|||||||||2
1620057880000|2021-05-03 16:04:40|||||||||15
1620057890000|2021-05-03 16:04:50|||||||||1
1620057900000|2021-05-03 16:05:00|14126.8|14106.8|14117.2|14097.2|14126.8|14106.8|14117.2|14097.2|34
1620057910000|2021-05-03 16:05:10|14115.1|14095.1|14107.2|14087.2|14115.1|14095.1|14107.2|14087.2|22
1620057920000|2021-05-03 16:05:20|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|5
1620057930000|2021-05-03 16:05:30|14106.4|14086.4|14106.8|14086.8|14107.2|14087.2|14106.4|14086.4|6
1620057940000|2021-05-03 16:05:40|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|0
1620057950000|2021-05-03 16:05:50|||||||||8
1620057960000|2021-05-03 16:06:00|14110.1|14090.1|14109.7|14089.7|14110.1|14090.1|14109.7|14089.7|7
1620057970000|2021-05-03 16:06:10|14107.2|14087.2|14109.7|14089.7|14110.1|14090.1|14107.2|14087.2|6
1620057980000|2021-05-03 16:06:20|14110.1|14090.1|14112.2|14092.2|14114.3|14094.3|14110.1|14090.1|5
1620057990000|2021-05-03 16:06:30|||||||||2
1620058000000|2021-05-03 16:06:40|14112.6|14092.6|14114.7|14094.7|14114.7|14094.7|14112.6|14092.6|2
1620058010000|2021-05-03 16:06:50|14116.8|14096.8|14116.8|14096.8|14116.8|14096.8|14116.8|14096.8|8
1620058020000|2021-05-03 16:07:00|14119.3|14099.3|14120.1|14100.1|14122.2|14102.2|14116.8|14096.8|47
1620058050000|2021-05-03 16:07:30|||||||||1
1620058060000|2021-05-03 16:07:40|14117.6|14097.6|14117.6|14097.6|14117.6|14097.6|14117.6|14097.6|4
1620058070000|2021-05-03 16:07:50|||||||||16
1620058080000|2021-05-03 16:08:00|||||||||3
1620058100000|2021-05-03 16:08:20|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|7
1620058110000|2021-05-03 16:08:30|||||||||2
1620058120000|2021-05-03 16:08:40|14112.6|14092.6|14112.2|14092.2|14112.6|14092.6|14112.2|14092.2|3
1620058130000|2021-05-03 16:08:50|14109.3|14089.3|14107.2|14087.2|14109.3|14089.3|14107.2|14087.2|11
1620058140000|2021-05-03 16:09:00|14106.8|14086.8|14104.7|14084.7|14106.8|14086.8|14104.7|14084.7|10
1620058160000|2021-05-03 16:09:20|||||||||3
1620058170000|2021-05-03 16:09:30|||||||||2
1620058180000|2021-05-03 16:09:40|||||||||1
1620058190000|2021-05-03 16:09:50|14104.3|14084.3|14100.1|14080.1|14104.3|14084.3|14100.1|14080.1|9
1620058200000|2021-05-03 16:10:00|14098|14078|14087.2|14067.2|14098|14078|14084.7|14064.7|35
1620058210000|2021-05-03 16:10:10|||||||||4
1620058220000|2021-05-03 16:10:20|14085.1|14065.1|14082.6|14062.6|14085.1|14065.1|14082.6|14062.6|7
1620058230000|2021-05-03 16:10:30|14084.7|14064.7|14080.1|14060.1|14084.7|14064.7|14080.1|14060.1|13
1620058240000|2021-05-03 16:10:40|||||||||4
1620058250000|2021-05-03 16:10:50|14079.7|14059.7|14077.6|14057.6|14079.7|14059.7|14077.6|14057.6|19
1620058260000|2021-05-03 16:11:00|14077.2|14057.2|14068|14048|14079.7|14059.7|14068|14048|11
1620058270000|2021-05-03 16:11:10|14067.6|14047.6|14065.1|14045.1|14067.6|14047.6|14065.1|14045.1|7
1620058280000|2021-05-03 16:11:20|14065.5|14045.5|14067.2|14047.2|14067.6|14047.6|14065.5|14045.5|7
1620058290000|2021-05-03 16:11:30|14069.3|14049.3|14069.7|14049.7|14069.7|14049.7|14067.2|14047.2|4
1620058300000|2021-05-03 16:11:40|14072.2|14052.2|14070.1|14050.1|14072.2|14052.2|14070.1|14050.1|7
1620058310000|2021-05-03 16:11:50|14072.2|14052.2|14081.8|14061.8|14081.8|14061.8|14072.2|14052.2|17
1620058320000|2021-05-03 16:12:00|14083|14063|14091.8|14071.8|14091.8|14071.8|14083|14063|4
1620058330000|2021-05-03 16:12:10|14094.3|14074.3|14094.7|14074.7|14094.7|14074.7|14094.3|14074.3|3
1620058340000|2021-05-03 16:12:20|14099.3|14079.3|14099.7|14079.7|14099.7|14079.7|14099.3|14079.3|4
1620058350000|2021-05-03 16:12:30|14101.8|14081.8|14104.7|14084.7|14104.7|14084.7|14101.8|14081.8|13
1620058360000|2021-05-03 16:12:40|14104.3|14084.3|14100.1|14080.1|14104.3|14084.3|14100.1|14080.1|5
1620058380000|2021-05-03 16:13:00|14098|14078|14097.6|14077.6|14098|14078|14097.6|14077.6|2
1620058390000|2021-05-03 16:13:10|14093|14073|14093|14073|14093|14073|14093|14073|3
1620058400000|2021-05-03 16:13:20|14087.6|14067.6|14085.5|14065.5|14087.6|14067.6|14085.5|14065.5|7
1620058410000|2021-05-03 16:13:30|||||||||2
1620058430000|2021-05-03 16:13:50|14083.4|14063.4|14083|14063|14083.4|14063.4|14083|14063|3
1620058440000|2021-05-03 16:14:00|14082.6|14062.6|14085.1|14065.1|14085.1|14065.1|14082.6|14062.6|4
1620058450000|2021-05-03 16:14:10|||||||||4
1620058460000|2021-05-03 16:14:20|||||||||1
1620058470000|2021-05-03 16:14:30|14087.2|14067.2|14089.3|14069.3|14089.3|14069.3|14087.2|14067.2|4
1620058480000|2021-05-03 16:14:40|14089.7|14069.7|14087.2|14067.2|14089.7|14069.7|14087.2|14067.2|11
1620058500000|2021-05-03 16:15:00|||||||||2
1620058510000|2021-05-03 16:15:10|||||||||1
1620058530000|2021-05-03 16:15:30|||||||||8
1620058540000|2021-05-03 16:15:40|14085.1|14065.1|14087.2|14067.2|14087.2|14067.2|14084.7|14064.7|1
1620058550000|2021-05-03 16:15:50|||||||||1
1620058560000|2021-05-03 16:16:00|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|7
1620058570000|2021-05-03 16:16:10|||||||||2
1620058580000|2021-05-03 16:16:20|||||||||1
1620058590000|2021-05-03 16:16:30|||||||||6
1620058600000|2021-05-03 16:16:40|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|1
1620058620000|2021-05-03 16:17:00|||||||||15
1620058630000|2021-05-03 16:17:10|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|6
1620058640000|2021-05-03 16:17:20|||||||||6
1620058650000|2021-05-03 16:17:30|||||||||3
1620058660000|2021-05-03 16:17:40|14084.3|14064.3|14086.4|14066.4|14086.4|14066.4|14084.3|14064.3|19
1620058670000|2021-05-03 16:17:50|14086.8|14066.8|14086.8|14066.8|14086.8|14066.8|14086.8|14066.8|4
1620058680000|2021-05-03 16:18:00|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|2
1620058700000|2021-05-03 16:18:20|||||||||1
1620058720000|2021-05-03 16:18:40|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|0
1620058730000|2021-05-03 16:18:50|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|3
1620058740000|2021-05-03 16:19:00|||||||||2
1620058750000|2021-05-03 16:19:10|14087.6|14067.6|14088|14068|14088|14068|14087.6|14067.6|4
1620058770000|2021-05-03 16:19:30|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|7
1620058780000|2021-05-03 16:19:40|||||||||1
1620058790000|2021-05-03 16:19:50|14091.8|14071.8|14091.8|14071.8|14091.8|14071.8|14091.8|14071.8|6
1620058800000|2021-05-03 16:20:00|14089.7|14069.7|14089.3|14069.3|14089.7|14069.7|14087.6|14067.6|6
1620058810000|2021-05-03 16:20:10|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|14087.2|14067.2|2
1620058820000|2021-05-03 16:20:20|14085.1|14065.1|14084.7|14064.7|14085.1|14065.1|14082.6|14062.6|6
1620058840000|2021-05-03 16:20:40|||||||||2
1620058850000|2021-05-03 16:20:50|14085.1|14065.1|14084.7|14064.7|14087.2|14067.2|14082.6|14062.6|7
1620058860000|2021-05-03 16:21:00|14085.1|14065.1|14082.6|14062.6|14085.1|14065.1|14082.6|14062.6|2
1620058870000|2021-05-03 16:21:10|14085.1|14065.1|14082.6|14062.6|14085.1|14065.1|14082.6|14062.6|3
1620058880000|2021-05-03 16:21:20|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|2
1620058890000|2021-05-03 16:21:30|14082.6|14062.6|14085.1|14065.1|14085.1|14065.1|14082.6|14062.6|4
1620058900000|2021-05-03 16:21:40|14087.2|14067.2|14085.1|14065.1|14087.2|14067.2|14085.1|14065.1|7
1620058910000|2021-05-03 16:21:50|||||||||3
1620058920000|2021-05-03 16:22:00|14087.2|14067.2|14085.1|14065.1|14087.2|14067.2|14082.6|14062.6|5
1620058930000|2021-05-03 16:22:10|14082.2|14062.2|14079.7|14059.7|14082.2|14062.2|14079.7|14059.7|5
1620058940000|2021-05-03 16:22:20|14077.6|14057.6|14077.6|14057.6|14077.6|14057.6|14077.6|14057.6|6
1620058950000|2021-05-03 16:22:30|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|3
1620058960000|2021-05-03 16:22:40|14077.6|14057.6|14082.2|14062.2|14082.2|14062.2|14077.6|14057.6|6
1620058970000|2021-05-03 16:22:50|||||||||2
1620058980000|2021-05-03 16:23:00|14079.7|14059.7|14062.6|14042.6|14079.7|14059.7|14062.6|14042.6|74
1620058990000|2021-05-03 16:23:10|14062.2|14042.2|14055.1|14035.1|14064.3|14044.3|14055.1|14035.1|154
1620059000000|2021-05-03 16:23:20|14057.2|14037.2|14059.3|14039.3|14059.3|14039.3|14057.2|14037.2|106
1620059010000|2021-05-03 16:23:30|14059.7|14039.7|14060.1|14040.1|14060.1|14040.1|14059.7|14039.7|22
1620059020000|2021-05-03 16:23:40|14057.6|14037.6|14062.2|14042.2|14062.2|14042.2|14057.6|14037.6|65
1620059030000|2021-05-03 16:23:50|14060.1|14040.1|14067.2|14047.2|14067.2|14047.2|14060.1|14040.1|73
1620059040000|2021-05-03 16:24:00|||||||||76
1620059050000|2021-05-03 16:24:10|14065.1|14045.1|14067.2|14047.2|14067.2|14047.2|14065.1|14045.1|30
1620059060000|2021-05-03 16:24:20|14065.1|14045.1|14067.2|14047.2|14067.2|14047.2|14065.1|14045.1|101
1620059070000|2021-05-03 16:24:30|14069.3|14049.3|14069.7|14049.7|14069.7|14049.7|14069.3|14049.3|72
1620059080000|2021-05-03 16:24:40|14067.6|14047.6|14064.7|14044.7|14067.6|14047.6|14064.7|14044.7|91
1620059090000|2021-05-03 16:24:50|14064.3|14044.3|14064.3|14044.3|14064.3|14044.3|14064.3|14044.3|60
1620059100000|2021-05-03 16:25:00|14066.5|14046.5|14072.2|14052.2|14072.2|14052.2|14066.5|14046.5|34
1620059110000|2021-05-03 16:25:10|||||||||27
1620059120000|2021-05-03 16:25:20|14074.7|14054.7|14076.8|14056.8|14076.8|14056.8|14074.7|14054.7|1
1620059130000|2021-05-03 16:25:30|14077.2|14057.2|14082.2|14062.2|14082.2|14062.2|14077.2|14057.2|16
1620059140000|2021-05-03 16:25:40|||||||||1
1620059150000|2021-05-03 16:25:50|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|5
1620059170000|2021-05-03 16:26:10|14085.1|14065.1|14087.2|14067.2|14087.2|14067.2|14085.1|14065.1|15
1620059180000|2021-05-03 16:26:20|||||||||1
1620059190000|2021-05-03 16:26:30|||||||||2
1620059200000|2021-05-03 16:26:40|14085.1|14065.1|14084.7|14064.7|14085.1|14065.1|14084.7|14064.7|10
1620059210000|2021-05-03 16:26:50|||||||||3
1620059220000|2021-05-03 16:27:00|14084.3|14064.3|14073|14053|14084.3|14064.3|14073|14053|18
1620059230000|2021-05-03 16:27:10|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|4
1620059240000|2021-05-03 16:27:20|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|1
1620059250000|2021-05-03 16:27:30|||||||||4
1620059260000|2021-05-03 16:27:40|||||||||2
1620059270000|2021-05-03 16:27:50|||||||||3
1620059280000|2021-05-03 16:28:00|14075.1|14055.1|14077.2|14057.2|14077.2|14057.2|14075.1|14055.1|1
1620059290000|2021-05-03 16:28:10|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|2
1620059310000|2021-05-03 16:28:30|||||||||3
1620059330000|2021-05-03 16:28:50|14074.7|14054.7|14074.7|14054.7|14074.7|14054.7|14074.7|14054.7|1
1620059340000|2021-05-03 16:29:00|14072.2|14052.2|14072.2|14052.2|14072.2|14052.2|14072.2|14052.2|1
1620059350000|2021-05-03 16:29:10|||||||||3
1620059360000|2021-05-03 16:29:20|||||||||1
1620059370000|2021-05-03 16:29:30|14072.6|14052.6|14072.6|14052.6|14072.6|14052.6|14072.6|14052.6|9
1620059390000|2021-05-03 16:29:50|||||||||1
1620059420000|2021-05-03 16:30:20|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|30
1620059430000|2021-05-03 16:30:30|||||||||9
1620059450000|2021-05-03 16:30:50|14073|14053|14073|14053|14073|14053|14073|14053|3
1620059460000|2021-05-03 16:31:00|14072.2|14052.2|14067.6|14047.6|14072.2|14052.2|14067.6|14047.6|8
1620059480000|2021-05-03 16:31:20|||||||||3
1620059490000|2021-05-03 16:31:30|14067.2|14047.2|14067.2|14047.2|14067.2|14047.2|14067.2|14047.2|6
1620059500000|2021-05-03 16:31:40|||||||||4
1620059510000|2021-05-03 16:31:50|||||||||4
1620059520000|2021-05-03 16:32:00|14060.1|14040.1|14059.4|14039.4|14060.1|14040.1|14059.4|14039.4|3
1620059530000|2021-05-03 16:32:10|14052.2|14032.2|14010.5|13990.5|14052.2|14032.2|14010.5|13990.5|19
1620059540000|2021-05-03 16:32:20|14015.1|13995.1|14020.1|14000.1|14020.1|14000.1|14015.1|13995.1|11
1620059550000|2021-05-03 16:32:30|14022.2|14002.2|14022.6|14002.6|14025.1|14005.1|14020.1|14000.1|42
1620059560000|2021-05-03 16:32:40|14022.2|14002.2|14018|13998|14022.2|14002.2|14018|13998|7
1620059570000|2021-05-03 16:32:50|14017.6|13997.6|14012.6|13992.6|14017.6|13997.6|14012.6|13992.6|17
1620059580000|2021-05-03 16:33:00|14010.5|13990.5|14010.1|13990.1|14010.5|13990.5|14008.4|13988.4|9
1620059590000|2021-05-03 16:33:10|14007.6|13987.6|14010.1|13990.1|14010.1|13990.1|14007.6|13987.6|7
1620059600000|2021-05-03 16:33:20|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|5
1620059610000|2021-05-03 16:33:30|14010.1|13990.1|14010.1|13990.1|14010.1|13990.1|14010.1|13990.1|6
1620059620000|2021-05-03 16:33:40|14007.6|13987.6|14007.2|13987.2|14007.6|13987.6|14007.2|13987.2|12
1620059630000|2021-05-03 16:33:50|14005.1|13985.1|14007.2|13987.2|14007.2|13987.2|14005.1|13985.1|4
1620059640000|2021-05-03 16:34:00|14005.1|13985.1|14005.1|13985.1|14005.1|13985.1|14005.1|13985.1|1
1620059650000|2021-05-03 16:34:10|14007.2|13987.2|14009.7|13989.7|14009.7|13989.7|14007.2|13987.2|7
1620059660000|2021-05-03 16:34:20|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|9
1620059680000|2021-05-03 16:34:40|14019.4|13999.4|14019.7|13999.7|14019.7|13999.7|14019.4|13999.4|6
1620059690000|2021-05-03 16:34:50|14022.2|14002.2|14025.1|14005.1|14027.2|14007.2|14022.2|14002.2|13
1620059700000|2021-05-03 16:35:00|14024.7|14004.7|14024.7|14004.7|14024.7|14004.7|14024.7|14004.7|2
1620059710000|2021-05-03 16:35:10|14022.2|14002.2|14022.2|14002.2|14022.2|14002.2|14022.2|14002.2|4
1620059720000|2021-05-03 16:35:20|||||||||1
1620059730000|2021-05-03 16:35:30|14020.1|14000.1|14019.7|13999.7|14020.1|14000.1|14019.7|13999.7|7
1620059740000|2021-05-03 16:35:40|14022.2|14002.2|14034.7|14014.7|14034.7|14014.7|14021.9|14001.9|12
1620059750000|2021-05-03 16:35:50|||||||||1
1620059760000|2021-05-03 16:36:00|14034.4|14014.4|14032.2|14012.2|14034.4|14014.4|14032.2|14012.2|2
1620059770000|2021-05-03 16:36:10|14030.1|14010.1|14030.1|14010.1|14030.1|14010.1|14030.1|14010.1|1
1620059780000|2021-05-03 16:36:20|14029.7|14009.7|14039.7|14019.7|14039.7|14019.7|14029.7|14009.7|5
1620059800000|2021-05-03 16:36:40|14042.2|14022.2|14044.7|14024.7|14044.7|14024.7|14042.2|14022.2|3
1620059820000|2021-05-03 16:37:00|||||||||1
1620059830000|2021-05-03 16:37:10|||||||||1
1620059850000|2021-05-03 16:37:30|14044.4|14024.4|14044.4|14024.4|14044.4|14024.4|14044.4|14024.4|0
1620059860000|2021-05-03 16:37:40|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14
1620059870000|2021-05-03 16:37:50|14045.1|14025.1|14045.1|14025.1|14045.1|14025.1|14045.1|14025.1|4
1620059880000|2021-05-03 16:38:00|14049.4|14029.4|14049.4|14029.4|14049.4|14029.4|14049.4|14029.4|2
1620059890000|2021-05-03 16:38:10|||||||||1
1620059900000|2021-05-03 16:38:20|14051.5|14031.5|14054|14034|14054|14034|14051.5|14031.5|11
1620059910000|2021-05-03 16:38:30|||||||||4
1620059920000|2021-05-03 16:38:40|||||||||1
1620059930000|2021-05-03 16:38:50|14059.4|14039.4|14059.8|14039.8|14059.8|14039.8|14057.6|14037.6|2
1620059940000|2021-05-03 16:39:00|14057.6|14037.6|14057.6|14037.6|14057.6|14037.6|14057.6|14037.6|4
1620059950000|2021-05-03 16:39:10|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|1
1620059960000|2021-05-03 16:39:20|14057.6|14037.6|14057.6|14037.6|14057.6|14037.6|14057.6|14037.6|1
1620059970000|2021-05-03 16:39:30|14055.1|14035.1|14052.6|14032.6|14055.1|14035.1|14052.6|14032.6|4
1620059980000|2021-05-03 16:39:40|14052.3|14032.3|14049.4|14029.4|14052.3|14032.3|14049.4|14029.4|4
1620059990000|2021-05-03 16:39:50|||||||||2
1620060000000|2021-05-03 16:40:00|14047.3|14027.3|14037.3|14017.3|14047.3|14027.3|14037.3|14017.3|4
1620060010000|2021-05-03 16:40:10|14035.1|14015.1|14037.3|14017.3|14037.3|14017.3|14034.8|14014.8|4
1620060020000|2021-05-03 16:40:20|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|2
1620060030000|2021-05-03 16:40:30|14044.8|14024.8|14044.8|14024.8|14044.8|14024.8|14044.8|14024.8|0
1620060040000|2021-05-03 16:40:40|||||||||81
1620060050000|2021-05-03 16:40:50|||||||||2
1620060060000|2021-05-03 16:41:00|||||||||3
1620060070000|2021-05-03 16:41:10|||||||||6
1620060080000|2021-05-03 16:41:20|14040.1|14020.1|14040.1|14020.1|14040.1|14020.1|14040.1|14020.1|10
1620060100000|2021-05-03 16:41:40|14042.6|14022.6|14042.6|14022.6|14044.4|14024.4|14042.6|14022.6|6
1620060110000|2021-05-03 16:41:50|14042.3|14022.3|14044.8|14024.8|14044.8|14024.8|14042.3|14022.3|4
1620060130000|2021-05-03 16:42:10|14042.3|14022.3|14040.1|14020.1|14042.3|14022.3|14040.1|14020.1|3
1620060140000|2021-05-03 16:42:20|||||||||1
1620060150000|2021-05-03 16:42:30|||||||||1
1620060160000|2021-05-03 16:42:40|14039.8|14019.8|14039.8|14019.8|14039.8|14019.8|14039.8|14019.8|0
1620060170000|2021-05-03 16:42:50|14037.3|14017.3|14032.3|14012.3|14037.3|14017.3|14032.3|14012.3|10
1620060180000|2021-05-03 16:43:00|||||||||1
1620060200000|2021-05-03 16:43:20|14029.8|14009.8|14029.8|14009.8|14029.8|14009.8|14029.8|14009.8|12
1620060210000|2021-05-03 16:43:30|||||||||1
1620060230000|2021-05-03 16:43:50|14027.3|14007.3|14022.3|14002.3|14027.3|14007.3|14022.3|14002.3|14
1620060240000|2021-05-03 16:44:00|14017.3|13997.3|14014.8|13994.8|14017.3|13997.3|14014.8|13994.8|6
1620060250000|2021-05-03 16:44:10|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|0
1620060260000|2021-05-03 16:44:20|||||||||3
1620060280000|2021-05-03 16:44:40|||||||||1
1620060290000|2021-05-03 16:44:50|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|1
1620060320000|2021-05-03 16:45:20|14007.7|13987.7|14009.8|13989.8|14012.3|13992.3|14007.3|13987.3|19
1620060340000|2021-05-03 16:45:40|||||||||4
1620060350000|2021-05-03 16:45:50|||||||||3
1620060360000|2021-05-03 16:46:00|14012.3|13992.3|14009.8|13989.8|14012.3|13992.3|14009.8|13989.8|9
1620060390000|2021-05-03 16:46:30|||||||||3
1620060400000|2021-05-03 16:46:40|14011.9|13991.9|14012.3|13992.3|14012.3|13992.3|14009.8|13989.8|2
1620060430000|2021-05-03 16:47:10|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|4
1620060460000|2021-05-03 16:47:40|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|0
1620060480000|2021-05-03 16:48:00|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|16
1620060490000|2021-05-03 16:48:10|||||||||7
1620060510000|2021-05-03 16:48:30|14012.7|13992.7|14014.4|13994.4|14014.4|13994.4|14012.3|13992.3|5
1620060520000|2021-05-03 16:48:40|14014.8|13994.8|14012.3|13992.3|14014.8|13994.8|14012.3|13992.3|2
1620060530000|2021-05-03 16:48:50|14012.7|13992.7|14015.2|13995.2|14015.2|13995.2|14012.7|13992.7|5
1620060540000|2021-05-03 16:49:00|14021.9|14001.9|14019.8|13999.8|14021.9|14001.9|14019.8|13999.8|13
1620060550000|2021-05-03 16:49:10|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|4
1620060560000|2021-05-03 16:49:20|14022.7|14002.7|14024.8|14004.8|14024.8|14004.8|14022.7|14002.7|4
1620060570000|2021-05-03 16:49:30|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|3
1620060580000|2021-05-03 16:49:40|||||||||14
1620060590000|2021-05-03 16:49:50|||||||||1
1620060610000|2021-05-03 16:50:10|14019.8|13999.8|14015.2|13995.2|14019.8|13999.8|14015.2|13995.2|18
1620060620000|2021-05-03 16:50:20|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|3
1620060630000|2021-05-03 16:50:30|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|3
1620060650000|2021-05-03 16:50:50|||||||||1
1620060660000|2021-05-03 16:51:00|14014.4|13994.4|14014.8|13994.8|14014.8|13994.8|14012.3|13992.3|10
1620060670000|2021-05-03 16:51:10|||||||||1
1620060680000|2021-05-03 16:51:20|14016.9|13996.9|14017.3|13997.3|14017.3|13997.3|14016.9|13996.9|1
1620060690000|2021-05-03 16:51:30|||||||||6
1620060700000|2021-05-03 16:51:40|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|3
1620060710000|2021-05-03 16:51:50|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|2
1620060720000|2021-05-03 16:52:00|||||||||8
1620060730000|2021-05-03 16:52:10|||||||||5
1620060750000|2021-05-03 16:52:30|||||||||3
1620060760000|2021-05-03 16:52:40|||||||||1
1620060770000|2021-05-03 16:52:50|||||||||2
1620060780000|2021-05-03 16:53:00|||||||||9
1620060810000|2021-05-03 16:53:30|||||||||1
1620060820000|2021-05-03 16:53:40|||||||||4
1620060830000|2021-05-03 16:53:50|14032.3|14012.3|14037.7|14017.7|14037.7|14017.7|14032.3|14012.3|19
1620060840000|2021-05-03 16:54:00|14040.2|14020.2|14039.8|14019.8|14040.2|14020.2|14039.8|14019.8|6
1620060850000|2021-05-03 16:54:10|14042.3|14022.3|14037.7|14017.7|14042.3|14022.3|14037.7|14017.7|3
1620060870000|2021-05-03 16:54:30|14037.3|14017.3|14037.7|14017.7|14037.7|14017.7|14037.3|14017.3|19
1620060880000|2021-05-03 16:54:40|14037.3|14017.3|14037.7|14017.7|14037.7|14017.7|14037.3|14017.3|2
1620060890000|2021-05-03 16:54:50|14037.3|14017.3|14037.3|14017.3|14037.3|14017.3|14037.3|14017.3|1
1620060900000|2021-05-03 16:55:00|14047.3|14027.3|14047.3|14027.3|14047.3|14027.3|14047.3|14027.3|11
1620060910000|2021-05-03 16:55:10|14045.2|14025.2|14042.7|14022.7|14045.2|14025.2|14042.7|14022.7|12
1620060920000|2021-05-03 16:55:20|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|3
1620060940000|2021-05-03 16:55:40|14037.3|14017.3|14033.1|14013.1|14037.3|14017.3|14033.1|14013.1|2
1620060950000|2021-05-03 16:55:50|14030.2|14010.2|14032.3|14012.3|14032.3|14012.3|14030.2|14010.2|1
1620060960000|2021-05-03 16:56:00|14030.2|14010.2|14032.3|14012.3|14032.3|14012.3|14030.2|14010.2|2
1620060970000|2021-05-03 16:56:10|||||||||1
1620060980000|2021-05-03 16:56:20|14036.5|14016.5|14036.9|14016.9|14036.9|14016.9|14036.5|14016.5|4
1620061000000|2021-05-03 16:56:40|14035.2|14015.2|14032.3|14012.3|14035.2|14015.2|14032.3|14012.3|2
1620061010000|2021-05-03 16:56:50|14030.2|14010.2|14030.2|14010.2|14030.2|14010.2|14030.2|14010.2|0
1620061020000|2021-05-03 16:57:00|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|0
1620061050000|2021-05-03 16:57:30|14034.4|14014.4|14034.4|14014.4|14034.4|14014.4|14034.4|14014.4|1
1620061060000|2021-05-03 16:57:40|14035.2|14015.2|14035.2|14015.2|14035.2|14015.2|14035.2|14015.2|1
1620061070000|2021-05-03 16:57:50|||||||||1
1620061090000|2021-05-03 16:58:10|||||||||3
1620061110000|2021-05-03 16:58:30|||||||||1
1620061130000|2021-05-03 16:58:50|14033.1|14013.1|14032.3|14012.3|14033.1|14013.1|14032.3|14012.3|6
1620061140000|2021-05-03 16:59:00|14030.2|14010.2|14027.7|14007.7|14030.2|14010.2|14027.7|14007.7|2
1620061150000|2021-05-03 16:59:10|||||||||4
1620061170000|2021-05-03 16:59:30|||||||||9
1620061180000|2021-05-03 16:59:40|14030.2|14010.2|14030.2|14010.2|14030.2|14010.2|14030.2|14010.2|5
1620061190000|2021-05-03 16:59:50|14036.9|14016.9|14040.2|14020.2|14040.2|14020.2|14036.9|14016.9|87
1620061210000|2021-05-03 17:00:10|||||||||1
1620061220000|2021-05-03 17:00:20|14045.2|14025.2|14045.2|14025.2|14045.2|14025.2|14045.2|14025.2|2
1620061240000|2021-05-03 17:00:40|||||||||1
1620061250000|2021-05-03 17:00:50|||||||||2
1620061300000|2021-05-03 17:01:40|||||||||1
1620061320000|2021-05-03 17:02:00|||||||||2
1620061350000|2021-05-03 17:02:30|14047.3|14027.3|14052.3|14032.3|14052.3|14032.3|14047.3|14027.3|11
1620061360000|2021-05-03 17:02:40|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|41
1620061400000|2021-05-03 17:03:20|||||||||3
1620061410000|2021-05-03 17:03:30|14057.3|14037.3|14057.3|14037.3|14057.3|14037.3|14057.3|14037.3|0
1620061420000|2021-05-03 17:03:40|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|4
1620061430000|2021-05-03 17:03:50|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|0
1620061440000|2021-05-03 17:04:00|14057.7|14037.7|14057.7|14037.7|14057.7|14037.7|14057.7|14037.7|13
1620061450000|2021-05-03 17:04:10|14055.6|14035.6|14055.6|14035.6|14055.6|14035.6|14055.6|14035.6|7
1620061470000|2021-05-03 17:04:30|14053.5|14033.5|14055.6|14035.6|14055.6|14035.6|14053.5|14033.5|1
1620061480000|2021-05-03 17:04:40|14055.2|14035.2|14055.2|14035.2|14055.2|14035.2|14055.2|14035.2|6
1620061490000|2021-05-03 17:04:50|||||||||1
1620061500000|2021-05-03 17:05:00|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|0
1620061520000|2021-05-03 17:05:20|||||||||6
1620061530000|2021-05-03 17:05:30|14052.3|14032.3|14050.2|14030.2|14052.3|14032.3|14050.2|14030.2|1
1620061560000|2021-05-03 17:06:00|||||||||4
1620061570000|2021-05-03 17:06:10|||||||||4
1620061590000|2021-05-03 17:06:30|||||||||1
1620061600000|2021-05-03 17:06:40|||||||||2
1620061610000|2021-05-03 17:06:50|||||||||1
1620061620000|2021-05-03 17:07:00|||||||||1
1620061650000|2021-05-03 17:07:30|||||||||2
1620061660000|2021-05-03 17:07:40|14052.3|14032.3|14052.3|14032.3|14052.3|14032.3|14052.3|14032.3|2
1620061670000|2021-05-03 17:07:50|||||||||4
1620061690000|2021-05-03 17:08:10|||||||||1
1620061720000|2021-05-03 17:08:40|14054.4|14034.4|14054.4|14034.4|14054.4|14034.4|14054.4|14034.4|0
1620061740000|2021-05-03 17:09:00|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|1
1620061760000|2021-05-03 17:09:20|14057.7|14037.7|14066.9|14046.9|14071.2|14051.2|14057.7|14037.7|13
1620061780000|2021-05-03 17:09:40|14067.3|14047.3|14067.3|14047.3|14067.3|14047.3|14067.3|14047.3|0
1620061800000|2021-05-03 17:10:00|||||||||1
1620061810000|2021-05-03 17:10:10|||||||||5
1620061820000|2021-05-03 17:10:20|14065.2|14045.2|14064.8|14044.8|14065.2|14045.2|14064.8|14044.8|3
1620061860000|2021-05-03 17:11:00|14065.2|14045.2|14064.8|14044.8|14067.3|14047.3|14064.8|14044.8|4
1620061890000|2021-05-03 17:11:30|||||||||1
1620061900000|2021-05-03 17:11:40|14065.2|14045.2|14065.2|14045.2|14065.2|14045.2|14065.2|14045.2|5
1620061910000|2021-05-03 17:11:50|||||||||2
1620061940000|2021-05-03 17:12:20|14063.1|14043.1|14062.3|14042.3|14063.1|14043.1|14062.3|14042.3|2
1620061970000|2021-05-03 17:12:50|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|5
1620061980000|2021-05-03 17:13:00|||||||||2
1620061990000|2021-05-03 17:13:10|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|5
1620062000000|2021-05-03 17:13:20|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|14059.8|14039.8|1
1620062010000|2021-05-03 17:13:30|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|14062.3|14042.3|1
1620062020000|2021-05-03 17:13:40|14059.8|14039.8|14062.3|14042.3|14062.3|14042.3|14059.4|14039.4|2
1620062030000|2021-05-03 17:13:50|14064.8|14044.8|14064.8|14044.8|14064.8|14044.8|14064.8|14044.8|2
1620062040000|2021-05-03 17:14:00|14065.2|14045.2|14072.3|14052.3|14072.3|14052.3|14065.2|14045.2|8
1620062050000|2021-05-03 17:14:10|||||||||8
1620062060000|2021-05-03 17:14:20|14072.7|14052.7|14079.8|14059.8|14079.8|14059.8|14072.7|14052.7|8
1620062070000|2021-05-03 17:14:30|14077.3|14057.3|14077.3|14057.3|14079.8|14059.8|14077.3|14057.3|7
1620062080000|2021-05-03 17:14:40|14077.7|14057.7|14082.3|14062.3|14082.3|14062.3|14077.7|14057.7|15
1620062090000|2021-05-03 17:14:50|14084.8|14064.8|14084.4|14064.4|14084.8|14064.8|14082.3|14062.3|0
1620062100000|2021-05-03 17:15:00|14084.8|14064.8|14082.3|14062.3|14084.8|14064.8|14082.3|14062.3|0
1620062110000|2021-05-03 17:15:10|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|6
1620062120000|2021-05-03 17:15:20|||||||||6
1620062130000|2021-05-03 17:15:30|14080.2|14060.2|14077.3|14057.3|14080.2|14060.2|14077.3|14057.3|6
1620062150000|2021-05-03 17:15:50|14079.4|14059.4|14079.4|14059.4|14079.4|14059.4|14079.4|14059.4|1
1620062160000|2021-05-03 17:16:00|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|1
1620062180000|2021-05-03 17:16:20|14082.3|14062.3|14079.8|14059.8|14082.3|14062.3|14079.8|14059.8|5
1620062200000|2021-05-03 17:16:40|14081.9|14061.9|14082.3|14062.3|14082.3|14062.3|14081.9|14061.9|0
1620062210000|2021-05-03 17:16:50|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|0
1620062230000|2021-05-03 17:17:10|14077.7|14057.7|14077.3|14057.3|14077.7|14057.7|14077.3|14057.3|1
1620062240000|2021-05-03 17:17:20|||||||||3
1620062270000|2021-05-03 17:17:50|||||||||1
1620062290000|2021-05-03 17:18:10|14075.2|14055.2|14074.8|14054.8|14075.2|14055.2|14074.8|14054.8|1
1620062310000|2021-05-03 17:18:30|14074.4|14054.4|14074.4|14054.4|14074.4|14054.4|14074.4|14054.4|0
1620062320000|2021-05-03 17:18:40|||||||||2
1620062350000|2021-05-03 17:19:10|14074.5|14054.5|14072.3|14052.3|14074.5|14054.5|14072.3|14052.3|0
1620062390000|2021-05-03 17:19:50|||||||||2
1620062400000|2021-05-03 17:20:00|14067.3|14047.3|14071.6|14051.6|14071.6|14051.6|14065.2|14045.2|13
1620062410000|2021-05-03 17:20:10|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|1
1620062440000|2021-05-03 17:20:40|||||||||2
1620062460000|2021-05-03 17:21:00|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|1
1620062480000|2021-05-03 17:21:20|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|1
1620062490000|2021-05-03 17:21:30|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|3
1620062500000|2021-05-03 17:21:40|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|2
1620062510000|2021-05-03 17:21:50|||||||||1
1620062520000|2021-05-03 17:22:00|14074.5|14054.5|14074.8|14054.8|14074.8|14054.8|14074.5|14054.5|1
1620062530000|2021-05-03 17:22:10|14072.7|14052.7|14072.3|14052.3|14072.7|14052.7|14072.3|14052.3|2
1620062540000|2021-05-03 17:22:20|14073.1|14053.1|14077.3|14057.3|14077.3|14057.3|14073.1|14053.1|3
1620062550000|2021-05-03 17:22:30|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|2
1620062570000|2021-05-03 17:22:50|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|5
1620062580000|2021-05-03 17:23:00|14077|14057|14077.3|14057.3|14077.3|14057.3|14077|14057|4
1620062600000|2021-05-03 17:23:20|14077.7|14057.7|14077.7|14057.7|14077.7|14057.7|14077.7|14057.7|5
1620062610000|2021-05-03 17:23:30|||||||||1
1620062620000|2021-05-03 17:23:40|14077.3|14057.3|14077.7|14057.7|14077.7|14057.7|14077.3|14057.3|6
1620062630000|2021-05-03 17:23:50|||||||||1
1620062640000|2021-05-03 17:24:00|14080.2|14060.2|14080.2|14060.2|14080.2|14060.2|14080.2|14060.2|3
1620062650000|2021-05-03 17:24:10|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|2
1620062660000|2021-05-03 17:24:20|||||||||10
1620062670000|2021-05-03 17:24:30|14082.7|14062.7|14082.3|14062.3|14082.7|14062.7|14080.2|14060.2|1
1620062680000|2021-05-03 17:24:40|14082.7|14062.7|14085.2|14065.2|14085.2|14065.2|14082.7|14062.7|7
1620062690000|2021-05-03 17:24:50|14087.3|14067.3|14087.7|14067.7|14087.7|14067.7|14087.3|14067.3|15
1620062720000|2021-05-03 17:25:20|||||||||3
1620062730000|2021-05-03 17:25:30|||||||||1
1620062740000|2021-05-03 17:25:40|||||||||10
1620062750000|2021-05-03 17:25:50|||||||||1
1620062770000|2021-05-03 17:26:10|||||||||4
1620062780000|2021-05-03 17:26:20|14083.5|14063.5|14080.2|14060.2|14083.5|14063.5|14077.7|14057.7|15
1620062810000|2021-05-03 17:26:50|14079.9|14059.9|14077.7|14057.7|14079.9|14059.9|14077.7|14057.7|13
1620062820000|2021-05-03 17:27:00|||||||||5
1620062830000|2021-05-03 17:27:10|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|3
1620062840000|2021-05-03 17:27:20|14075.2|14055.2|14072.7|14052.7|14077.4|14057.4|14072.7|14052.7|9
1620062850000|2021-05-03 17:27:30|14070.6|14050.6|14070.6|14050.6|14070.6|14050.6|14070.6|14050.6|14
1620062860000|2021-05-03 17:27:40|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|32
1620062870000|2021-05-03 17:27:50|14073.1|14053.1|14075.2|14055.2|14075.2|14055.2|14072.7|14052.7|10
1620062880000|2021-05-03 17:28:00|||||||||5
1620062890000|2021-05-03 17:28:10|||||||||4
1620062900000|2021-05-03 17:28:20|14073.1|14053.1|14077.4|14057.4|14077.4|14057.4|14072.7|14052.7|11
1620062910000|2021-05-03 17:28:30|14077|14057|14077|14057|14077|14057|14074.9|14054.9|10
1620062920000|2021-05-03 17:28:40|14074.9|14054.9|14074.9|14054.9|14077|14057|14074.9|14054.9|2
1620062930000|2021-05-03 17:28:50|14077|14057|14072.7|14052.7|14077|14057|14072.7|14052.7|4
1620062940000|2021-05-03 17:29:00|14074.9|14054.9|14072.7|14052.7|14074.9|14054.9|14072.7|14052.7|7
1620062950000|2021-05-03 17:29:10|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|2
1620062960000|2021-05-03 17:29:20|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|3
1620062970000|2021-05-03 17:29:30|||||||||13
1620062980000|2021-05-03 17:29:40|14073.1|14053.1|14075.2|14055.2|14075.2|14055.2|14072.7|14052.7|7
1620062990000|2021-05-03 17:29:50|14077.4|14057.4|14084.9|14064.9|14092|14072|14075.2|14055.2|118
1620116100000|2021-05-04 08:15:00|14077.6|14057.6|14079.7|14059.7|14079.7|14059.7|14077.6|14057.6|0
1620116110000|2021-05-04 08:15:10|14079.2|14059.2|14072.2|14052.2|14079.2|14059.2|14072.2|14052.2|14
1620116120000|2021-05-04 08:15:20|14074.2|14054.2|14071.7|14051.7|14074.2|14054.2|14071.7|14051.7|3
1620116130000|2021-05-04 08:15:30|14069.7|14049.7|14055.1|14035.1|14069.7|14049.7|14055.1|14035.1|9
1620116140000|2021-05-04 08:15:40|14053|14033|14050.1|14030.1|14054.7|14034.7|14049.7|14029.7|8
1620116150000|2021-05-04 08:15:50|14052.2|14032.2|14052.2|14032.2|14052.2|14032.2|14052.2|14032.2|0
1620116160000|2021-05-04 08:16:00|14054.7|14034.7|14054.7|14034.7|14054.7|14034.7|14054.7|14034.7|2
1620116170000|2021-05-04 08:16:10|14056.7|14036.7|14057.2|14037.2|14059.2|14039.2|14056.7|14036.7|7
1620116180000|2021-05-04 08:16:20|14059.2|14039.2|14062.2|14042.2|14062.2|14042.2|14059.2|14039.2|5
1620116190000|2021-05-04 08:16:30|14071.3|14051.3|14071.7|14051.7|14074.2|14054.2|14071.3|14051.3|7
1620116200000|2021-05-04 08:16:40|14077.2|14057.2|14077.2|14057.2|14079.2|14059.2|14077.2|14057.2|3
1620116210000|2021-05-04 08:16:50|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|0
1620116220000|2021-05-04 08:17:00|14077.2|14057.2|14082.2|14062.2|14084.7|14064.7|14077.2|14057.2|10
1620116230000|2021-05-04 08:17:10|14084.7|14064.7|14086.7|14066.7|14086.7|14066.7|14084.7|14064.7|1
1620116240000|2021-05-04 08:17:20|14088.8|14068.8|14091.7|14071.7|14091.7|14071.7|14088.8|14068.8|2
1620116250000|2021-05-04 08:17:30|14093.8|14073.8|14095.9|14075.9|14095.9|14075.9|14093.8|14073.8|2
1620116270000|2021-05-04 08:17:50|14093.8|14073.8|14095.9|14075.9|14095.9|14075.9|14093.8|14073.8|6
1620116280000|2021-05-04 08:18:00|14096.3|14076.3|14096.3|14076.3|14096.3|14076.3|14096.3|14076.3|2
1620116310000|2021-05-04 08:18:30|14095.9|14075.9|14095.9|14075.9|14095.9|14075.9|14095.9|14075.9|0
1620116320000|2021-05-04 08:18:40|14096.3|14076.3|14096.3|14076.3|14096.3|14076.3|14096.3|14076.3|0
1620116330000|2021-05-04 08:18:50|||||||||1
1620116340000|2021-05-04 08:19:00|14094.2|14074.2|14091.7|14071.7|14094.2|14074.2|14091.7|14071.7|2
1620116350000|2021-05-04 08:19:10|14089.2|14069.2|14089.2|14069.2|14089.2|14069.2|14089.2|14069.2|2
1620116370000|2021-05-04 08:19:30|14087.2|14067.2|14084.2|14064.2|14087.2|14067.2|14084.2|14064.2|2
1620116380000|2021-05-04 08:19:40|14082.2|14062.2|14082.2|14062.2|14082.2|14062.2|14082.2|14062.2|3
1620116390000|2021-05-04 08:19:50|14081.7|14061.7|14077.2|14057.2|14081.7|14061.7|14075.1|14055.1|3
1620116400000|2021-05-04 08:20:00|||||||||1
1620116410000|2021-05-04 08:20:10|14076.7|14056.7|14076.7|14056.7|14076.7|14056.7|14076.7|14056.7|6
1620116420000|2021-05-04 08:20:20|||||||||1
1620116430000|2021-05-04 08:20:30|14074.7|14054.7|14076.7|14056.7|14076.7|14056.7|14074.7|14054.7|1
1620116440000|2021-05-04 08:20:40|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|0
1620116450000|2021-05-04 08:20:50|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|5
1620116460000|2021-05-04 08:21:00|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|14079.7|14059.7|1
1620116480000|2021-05-04 08:21:20|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|14084.7|14064.7|1
1620116510000|2021-05-04 08:21:50|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|6
1620116520000|2021-05-04 08:22:00|14083.8|14063.8|14083.8|14063.8|14083.8|14063.8|14083.8|14063.8|0
1620116530000|2021-05-04 08:22:10|||||||||2
1620116550000|2021-05-04 08:22:30|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|1
1620116560000|2021-05-04 08:22:40|14079.7|14059.7|14077.2|14057.2|14079.7|14059.7|14077.2|14057.2|6
1620116580000|2021-05-04 08:23:00|14076.3|14056.3|14078.4|14058.4|14078.4|14058.4|14076.3|14056.3|0
1620116610000|2021-05-04 08:23:30|14078.8|14058.8|14078.4|14058.4|14078.8|14058.8|14078.4|14058.4|1
1620116620000|2021-05-04 08:23:40|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|0
1620116630000|2021-05-04 08:23:50|||||||||1
1620116640000|2021-05-04 08:24:00|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|1
1620116650000|2021-05-04 08:24:10|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|1
1620116660000|2021-05-04 08:24:20|14076.8|14056.8|14076.3|14056.3|14076.8|14056.8|14076.3|14056.3|0
1620116680000|2021-05-04 08:24:40|||||||||2
1620116690000|2021-05-04 08:24:50|||||||||1
1620116700000|2021-05-04 08:25:00|14078.8|14058.8|14079.7|14059.7|14079.7|14059.7|14077.2|14057.2|1
1620116710000|2021-05-04 08:25:10|14082.2|14062.2|14082.2|14062.2|14082.2|14062.2|14082.2|14062.2|0
1620116730000|2021-05-04 08:25:30|14081.3|14061.3|14081.3|14061.3|14081.3|14061.3|14081.3|14061.3|1
1620116740000|2021-05-04 08:25:40|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|3
1620116750000|2021-05-04 08:25:50|14081.3|14061.3|14079.3|14059.3|14081.3|14061.3|14079.3|14059.3|2
1620116760000|2021-05-04 08:26:00|14078.8|14058.8|14078.8|14058.8|14080.9|14060.9|14078.8|14058.8|4
1620116780000|2021-05-04 08:26:20|14078.9|14058.9|14076.8|14056.8|14078.9|14058.9|14076.8|14056.8|1
1620116790000|2021-05-04 08:26:30|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|1
1620116800000|2021-05-04 08:26:40|14076.8|14056.8|14075.9|14055.9|14076.8|14056.8|14075.9|14055.9|1
1620116810000|2021-05-04 08:26:50|14076.4|14056.4|14073.9|14053.9|14076.4|14056.4|14073.9|14053.9|4
1620116830000|2021-05-04 08:27:10|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|0
1620116840000|2021-05-04 08:27:20|14069.3|14049.3|14066.8|14046.8|14069.3|14049.3|14066.8|14046.8|3
1620116860000|2021-05-04 08:27:40|14064.7|14044.7|14061.8|14041.8|14064.7|14044.7|14061.8|14041.8|1
1620116890000|2021-05-04 08:28:10|||||||||1
1620116910000|2021-05-04 08:28:30|14056.8|14036.8|14056.8|14036.8|14056.8|14036.8|14056.8|14036.8|1
1620116920000|2021-05-04 08:28:40|14061.8|14041.8|14059.7|14039.7|14061.8|14041.8|14059.7|14039.7|0
1620116940000|2021-05-04 08:29:00|14059.3|14039.3|14061.8|14041.8|14061.8|14041.8|14059.3|14039.3|2
1620116950000|2021-05-04 08:29:10|14059.3|14039.3|14063.4|14043.4|14063.4|14043.4|14059.3|14039.3|1
1620116960000|2021-05-04 08:29:20|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|0
1620116990000|2021-05-04 08:29:50|14066.4|14046.4|14066.4|14046.4|14066.4|14046.4|14066.4|14046.4|1
1620117000000|2021-05-04 08:30:00|14066.8|14046.8|14068.9|14048.9|14068.9|14048.9|14066.8|14046.8|0
1620117030000|2021-05-04 08:30:30|14069.3|14049.3|14069.3|14049.3|14069.3|14049.3|14069.3|14049.3|1
1620117050000|2021-05-04 08:30:50|14069.7|14049.7|14071.8|14051.8|14071.8|14051.8|14069.7|14049.7|1
1620117070000|2021-05-04 08:31:10|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|25
1620117100000|2021-05-04 08:31:40|||||||||1
1620117110000|2021-05-04 08:31:50|14073.9|14053.9|14074.3|14054.3|14074.3|14054.3|14073.9|14053.9|0
1620117290000|2021-05-04 08:34:50|14071.8|14051.8|14069.7|14049.7|14071.8|14051.8|14069.7|14049.7|1
1620117300000|2021-05-04 08:35:00|14069.3|14049.3|14066.8|14046.8|14071.8|14051.8|14066.8|14046.8|2
1620117360000|2021-05-04 08:36:00|14071.8|14051.8|14071.8|14051.8|14073.9|14053.9|14071.8|14051.8|5
1620117380000|2021-05-04 08:36:20|||||||||1
1620117410000|2021-05-04 08:36:50|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|0
1620117420000|2021-05-04 08:37:00|||||||||1
1620117450000|2021-05-04 08:37:30|||||||||1
1620117480000|2021-05-04 08:38:00|||||||||1
1620117500000|2021-05-04 08:38:20|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|1
1620117520000|2021-05-04 08:38:40|14076.8|14056.8|14076.4|14056.4|14076.8|14056.8|14076.4|14056.4|2
1620117540000|2021-05-04 08:39:00|14073.9|14053.9|14073.9|14053.9|14073.9|14053.9|14073.9|14053.9|12
1620117550000|2021-05-04 08:39:10|14071.8|14051.8|14071.8|14051.8|14071.8|14051.8|14071.8|14051.8|14
1620117580000|2021-05-04 08:39:40|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|14074.3|14054.3|3
1620117600000|2021-05-04 08:40:00|14076.4|14056.4|14076.8|14056.8|14076.8|14056.8|14076.4|14056.4|1
1620117620000|2021-05-04 08:40:20|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|14077.2|14057.2|0
1620117630000|2021-05-04 08:40:30|14079.3|14059.3|14081.8|14061.8|14081.8|14061.8|14079.3|14059.3|1
1620117650000|2021-05-04 08:40:50|||||||||1
1620117710000|2021-05-04 08:41:50|14084.3|14064.3|14086.8|14066.8|14086.8|14066.8|14084.3|14064.3|1
1620117730000|2021-05-04 08:42:10|14091|14071|14098.9|14078.9|14098.9|14078.9|14091|14071|4
1620117740000|2021-05-04 08:42:20|||||||||2
1620117750000|2021-05-04 08:42:30|14101|14081|14101|14081|14101|14081|14101|14081|1
1620117780000|2021-05-04 08:43:00|14103.1|14083.1|14103.1|14083.1|14103.1|14083.1|14103.1|14083.1|1
1620117800000|2021-05-04 08:43:20|14103.5|14083.5|14106.8|14086.8|14106.8|14086.8|14103.5|14083.5|1
1620117810000|2021-05-04 08:43:30|14108.9|14088.9|14106.8|14086.8|14108.9|14088.9|14106.8|14086.8|2
1620117820000|2021-05-04 08:43:40|14107.2|14087.2|14109.3|14089.3|14109.3|14089.3|14107.2|14087.2|8
1620117830000|2021-05-04 08:43:50|||||||||2
1620117850000|2021-05-04 08:44:10|14111.4|14091.4|14111.4|14091.4|14111.4|14091.4|14111.4|14091.4|1
1620117880000|2021-05-04 08:44:40|14109.3|14089.3|14104.7|14084.7|14109.3|14089.3|14104.7|14084.7|3
1620117890000|2021-05-04 08:44:50|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|0
1620117900000|2021-05-04 08:45:00|||||||||1
1620117910000|2021-05-04 08:45:10|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|4
1620117930000|2021-05-04 08:45:30|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|0
1620117940000|2021-05-04 08:45:40|14108.9|14088.9|14113.9|14093.9|14113.9|14093.9|14108.9|14088.9|5
1620117950000|2021-05-04 08:45:50|14121|14101|14118.9|14098.9|14121|14101|14118.9|14098.9|3
1620117960000|2021-05-04 08:46:00|14116.4|14096.4|14116.4|14096.4|14116.4|14096.4|14116.4|14096.4|2
1620117970000|2021-05-04 08:46:10|14111.8|14091.8|14109.3|14089.3|14111.8|14091.8|14109.3|14089.3|0
1620117980000|2021-05-04 08:46:20|||||||||3
1620118020000|2021-05-04 08:47:00|||||||||5
1620118030000|2021-05-04 08:47:10|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|1
1620118050000|2021-05-04 08:47:30|14103.9|14083.9|14099.7|14079.7|14103.9|14083.9|14099.7|14079.7|4
1620118060000|2021-05-04 08:47:40|||||||||4
1620118080000|2021-05-04 08:48:00|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|2
1620118090000|2021-05-04 08:48:10|14095.5|14075.5|14094.3|14074.3|14095.5|14075.5|14094.3|14074.3|2
1620118100000|2021-05-04 08:48:20|||||||||1
1620118110000|2021-05-04 08:48:30|||||||||3
1620118200000|2021-05-04 08:50:00|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|0
1620118230000|2021-05-04 08:50:30|14089.7|14069.7|14091.8|14071.8|14091.8|14071.8|14089.7|14069.7|2
1620118300000|2021-05-04 08:51:40|14086.8|14066.8|14084.3|14064.3|14086.8|14066.8|14081.8|14061.8|1
1620118310000|2021-05-04 08:51:50|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|1
1620118340000|2021-05-04 08:52:20|14083.9|14063.9|14084.3|14064.3|14084.3|14064.3|14083.9|14063.9|0
1620118350000|2021-05-04 08:52:30|14082.2|14062.2|14081.8|14061.8|14082.2|14062.2|14081.8|14061.8|0
1620118450000|2021-05-04 08:54:10|||||||||1
1620118490000|2021-05-04 08:54:50|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|0
1620118500000|2021-05-04 08:55:00|14083.9|14063.9|14081.8|14061.8|14083.9|14063.9|14081.8|14061.8|1
1620118600000|2021-05-04 08:56:40|14077.7|14057.7|14079.3|14059.3|14081|14061|14076.8|14056.8|3
1620118610000|2021-05-04 08:56:50|14077.2|14057.2|14076.8|14056.8|14077.2|14057.2|14076.8|14056.8|0
1620118690000|2021-05-04 08:58:10|14079.3|14059.3|14084.3|14064.3|14084.3|14064.3|14079.3|14059.3|4
1620118700000|2021-05-04 08:58:20|||||||||1
1620118710000|2021-05-04 08:58:30|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|3
1620118720000|2021-05-04 08:58:40|||||||||1
1620118740000|2021-05-04 08:59:00|14091.8|14071.8|14091.8|14071.8|14091.8|14071.8|14091.8|14071.8|1
1620118800000|2021-05-04 09:00:00|||||||||1
1620118820000|2021-05-04 09:00:20|14089.3|14069.3|14086.8|14066.8|14089.3|14069.3|14086.8|14066.8|7
1620118860000|2021-05-04 09:01:00|14088.9|14068.9|14089.3|14069.3|14089.3|14069.3|14088.9|14068.9|0
1620118910000|2021-05-04 09:01:50|14086.8|14066.8|14084.3|14064.3|14086.8|14066.8|14084.3|14064.3|3
1620118960000|2021-05-04 09:02:40|||||||||5
1620118980000|2021-05-04 09:03:00|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|2
1620119010000|2021-05-04 09:03:30|14091.8|14071.8|14094.3|14074.3|14094.3|14074.3|14091.8|14071.8|6
1620119020000|2021-05-04 09:03:40|||||||||2
1620119040000|2021-05-04 09:04:00|||||||||1
1620119050000|2021-05-04 09:04:10|||||||||1
1620119070000|2021-05-04 09:04:30|||||||||2
1620119080000|2021-05-04 09:04:40|14094.8|14074.8|14096.8|14076.8|14096.8|14076.8|14094.8|14074.8|2
1620119090000|2021-05-04 09:04:50|||||||||1
1620119100000|2021-05-04 09:05:00|14098.9|14078.9|14098.9|14078.9|14098.9|14078.9|14098.9|14078.9|0
1620119180000|2021-05-04 09:06:20|14101|14081|14101|14081|14101|14081|14101|14081|0
1620119190000|2021-05-04 09:06:30|14101.4|14081.4|14101.4|14081.4|14101.4|14081.4|14101.4|14081.4|0
1620119200000|2021-05-04 09:06:40|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|1
1620119220000|2021-05-04 09:07:00|14103.9|14083.9|14103.9|14083.9|14103.9|14083.9|14103.9|14083.9|1
1620119230000|2021-05-04 09:07:10|||||||||1
1620119250000|2021-05-04 09:07:30|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|0
1620119260000|2021-05-04 09:07:40|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|0
1620119300000|2021-05-04 09:08:20|||||||||1
1620119310000|2021-05-04 09:08:30|||||||||1
1620119340000|2021-05-04 09:09:00|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|4
1620119350000|2021-05-04 09:09:10|14099.8|14079.8|14099.8|14079.8|14099.8|14079.8|14099.8|14079.8|2
1620119370000|2021-05-04 09:09:30|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|0
1620119390000|2021-05-04 09:09:50|14099.8|14079.8|14101.9|14081.9|14101.9|14081.9|14099.8|14079.8|2
1620119400000|2021-05-04 09:10:00|14101|14081|14096.9|14076.9|14101|14081|14096.9|14076.9|1
1620119410000|2021-05-04 09:10:10|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|1
1620119420000|2021-05-04 09:10:20|||||||||1
1620119430000|2021-05-04 09:10:30|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|4
1620119490000|2021-05-04 09:11:30|||||||||1
1620119640000|2021-05-04 09:14:00|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|4
1620119690000|2021-05-04 09:14:50|||||||||2
1620119700000|2021-05-04 09:15:00|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|4
1620119750000|2021-05-04 09:15:50|||||||||2
1620119760000|2021-05-04 09:16:00|14104|14084|14104.4|14084.4|14104.4|14084.4|14104|14084|1
1620119790000|2021-05-04 09:16:30|14106.5|14086.5|14106.9|14086.9|14106.9|14086.9|14106.5|14086.5|0
1620119910000|2021-05-04 09:18:30|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|1
1620119920000|2021-05-04 09:18:40|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|0
1620119930000|2021-05-04 09:18:50|14109|14089|14109.4|14089.4|14109.4|14089.4|14109|14089|0
1620119940000|2021-05-04 09:19:00|||||||||2
1620119980000|2021-05-04 09:19:40|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|2
1620120010000|2021-05-04 09:20:10|||||||||1
1620120030000|2021-05-04 09:20:30|14113.5|14093.5|14113.5|14093.5|14113.5|14093.5|14113.5|14093.5|4
1620120040000|2021-05-04 09:20:40|14111.9|14091.9|14114|14094|14114|14094|14111.5|14091.5|0
1620120050000|2021-05-04 09:20:50|14113.6|14093.6|14111.5|14091.5|14113.6|14093.6|14111.5|14091.5|1
1620120090000|2021-05-04 09:21:30|14105.2|14085.2|14104.4|14084.4|14105.2|14085.2|14104.4|14084.4|28
1620120100000|2021-05-04 09:21:40|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|0
1620120110000|2021-05-04 09:21:50|14097.3|14077.3|14094.4|14074.4|14097.3|14077.3|14094.4|14074.4|4
1620120150000|2021-05-04 09:22:30|||||||||1
1620120300000|2021-05-04 09:25:00|||||||||1
1620120310000|2021-05-04 09:25:10|14096.5|14076.5|14096.5|14076.5|14096.5|14076.5|14096.5|14076.5|1
1620120360000|2021-05-04 09:26:00|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|1
1620120370000|2021-05-04 09:26:10|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|0
1620120380000|2021-05-04 09:26:20|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620120410000|2021-05-04 09:26:50|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|1
1620120460000|2021-05-04 09:27:40|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620120470000|2021-05-04 09:27:50|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|1
1620120480000|2021-05-04 09:28:00|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|1
1620120530000|2021-05-04 09:28:50|||||||||1
1620120610000|2021-05-04 09:30:10|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|0
1620120650000|2021-05-04 09:30:50|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620120670000|2021-05-04 09:31:10|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|0
1620120680000|2021-05-04 09:31:20|||||||||1
1620120710000|2021-05-04 09:31:50|||||||||1
1620120840000|2021-05-04 09:34:00|14099|14079|14099.4|14079.4|14099.4|14079.4|14099|14079|0
1620120860000|2021-05-04 09:34:20|||||||||4
1620120870000|2021-05-04 09:34:30|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|0
1620120900000|2021-05-04 09:35:00|14099|14079|14101.9|14081.9|14101.9|14081.9|14099|14079|1
1620120950000|2021-05-04 09:35:50|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|0
1620120980000|2021-05-04 09:36:20|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|1
1620121000000|2021-05-04 09:36:40|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|3
1620121020000|2021-05-04 09:37:00|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620121040000|2021-05-04 09:37:20|||||||||51
1620121070000|2021-05-04 09:37:50|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|6
1620121090000|2021-05-04 09:38:10|||||||||2
1620121130000|2021-05-04 09:38:50|14099|14079|14099.4|14079.4|14099.4|14079.4|14099|14079|0
1620121160000|2021-05-04 09:39:20|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|1
1620121330000|2021-05-04 09:42:10|14099.4|14079.4|14101.9|14081.9|14101.9|14081.9|14099.4|14079.4|0
1620121340000|2021-05-04 09:42:20|14104|14084|14101.9|14081.9|14104|14084|14101.9|14081.9|1
1620121360000|2021-05-04 09:42:40|||||||||1
1620121390000|2021-05-04 09:43:10|14104|14084|14104|14084|14104|14084|14104|14084|0
1620121400000|2021-05-04 09:43:20|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|8
1620121420000|2021-05-04 09:43:40|||||||||1
1620121500000|2021-05-04 09:45:00|14099.8|14079.8|14102.3|14082.3|14102.3|14082.3|14099.8|14079.8|3
1620121520000|2021-05-04 09:45:20|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|0
1620121540000|2021-05-04 09:45:40|14099.8|14079.8|14099.8|14079.8|14099.8|14079.8|14099.8|14079.8|1
1620121550000|2021-05-04 09:45:50|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|0
1620121600000|2021-05-04 09:46:40|||||||||2
1620121610000|2021-05-04 09:46:50|14099|14079|14096.9|14076.9|14099|14079|14096.9|14076.9|4
1620121630000|2021-05-04 09:47:10|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|2
1620121640000|2021-05-04 09:47:20|14104|14084|14101.5|14081.5|14104|14084|14099.4|14079.4|1
1620121650000|2021-05-04 09:47:30|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620121700000|2021-05-04 09:48:20|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|0
1620121720000|2021-05-04 09:48:40|||||||||1
1620121730000|2021-05-04 09:48:50|14103.6|14083.6|14099.4|14079.4|14103.6|14083.6|14099.4|14079.4|3
1620121740000|2021-05-04 09:49:00|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1620121780000|2021-05-04 09:49:40|14099.4|14079.4|14101.9|14081.9|14101.9|14081.9|14099.4|14079.4|1
1620121800000|2021-05-04 09:50:00|||||||||1
1620121860000|2021-05-04 09:51:00|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|3
1620121900000|2021-05-04 09:51:40|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|4
1620121930000|2021-05-04 09:52:10|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|14096.9|14076.9|0
1620121940000|2021-05-04 09:52:20|||||||||1
1620121960000|2021-05-04 09:52:40|14094.9|14074.9|14094.4|14074.4|14094.9|14074.9|14094.4|14074.4|1
1620121990000|2021-05-04 09:53:10|||||||||1
1620122060000|2021-05-04 09:54:20|14089.4|14069.4|14089.4|14069.4|14089.4|14069.4|14089.4|14069.4|1
1620122100000|2021-05-04 09:55:00|14089.5|14069.5|14089.5|14069.5|14089.5|14069.5|14089.5|14069.5|0
1620122110000|2021-05-04 09:55:10|||||||||1
1620122140000|2021-05-04 09:55:40|14087|14067|14084.5|14064.5|14087|14067|14084.5|14064.5|10
1620122160000|2021-05-04 09:56:00|14082.4|14062.4|14082|14062|14082.4|14062.4|14082|14062|1
1620122190000|2021-05-04 09:56:30|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|1
1620122200000|2021-05-04 09:56:40|14079|14059|14077|14057|14079|14059|14077|14057|1
1620122210000|2021-05-04 09:56:50|||||||||1
1620122230000|2021-05-04 09:57:10|14079|14059|14079.5|14059.5|14079.5|14059.5|14079|14059|0
1620122250000|2021-05-04 09:57:30|14079|14059|14077|14057|14079|14059|14077|14057|1
1620122370000|2021-05-04 09:59:30|14079|14059|14079.5|14059.5|14079.5|14059.5|14079|14059|1
1620122390000|2021-05-04 09:59:50|14077.4|14057.4|14077|14057|14077.4|14057.4|14077|14057|0
1620122410000|2021-05-04 10:00:10|14079|14059|14079.5|14059.5|14079.5|14059.5|14079|14059|0
1620122420000|2021-05-04 10:00:20|||||||||1
1620122450000|2021-05-04 10:00:50|||||||||1
1620122500000|2021-05-04 10:01:40|14077|14057|14077|14057|14077|14057|14077|14057|3
1620122550000|2021-05-04 10:02:30|14081.1|14061.1|14082|14062|14082|14062|14081.1|14061.1|0
1620122620000|2021-05-04 10:03:40|14079.9|14059.9|14079.5|14059.5|14082|14062|14079.5|14059.5|0
1620122690000|2021-05-04 10:04:50|14082|14062|14079.9|14059.9|14082|14062|14079.9|14059.9|1
1620122700000|2021-05-04 10:05:00|14079.5|14059.5|14077|14057|14079.5|14059.5|14077|14057|2
1620122710000|2021-05-04 10:05:10|||||||||1
1620122730000|2021-05-04 10:05:30|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|3
1620122750000|2021-05-04 10:05:50|||||||||1
1620122760000|2021-05-04 10:06:00|||||||||2
1620122940000|2021-05-04 10:09:00|||||||||1
1620122990000|2021-05-04 10:09:50|||||||||1
1620123040000|2021-05-04 10:10:40|14077|14057|14077|14057|14077|14057|14077|14057|0
1620123060000|2021-05-04 10:11:00|14079.1|14059.1|14079.5|14059.5|14079.5|14059.5|14079.1|14059.1|1
1620123110000|2021-05-04 10:11:50|14078.7|14058.7|14069.9|14049.9|14078.7|14058.7|14069.9|14049.9|16
1620123120000|2021-05-04 10:12:00|14069.1|14049.1|14066.6|14046.6|14069.1|14049.1|14066.6|14046.6|2
1620123130000|2021-05-04 10:12:10|||||||||3
1620123140000|2021-05-04 10:12:20|||||||||3
1620123160000|2021-05-04 10:12:40|14069.1|14049.1|14057|14037|14069.1|14049.1|14057|14037|12
1620123190000|2021-05-04 10:13:10|14057.4|14037.4|14059.5|14039.5|14059.5|14039.5|14057.4|14037.4|4
1620123230000|2021-05-04 10:13:50|||||||||1
1620123240000|2021-05-04 10:14:00|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|2
1620123270000|2021-05-04 10:14:30|14067|14047|14069.5|14049.5|14069.5|14049.5|14067|14047|5
1620123280000|2021-05-04 10:14:40|14072|14052|14072|14052|14072|14052|14072|14052|1
1620123290000|2021-05-04 10:14:50|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|1
1620123330000|2021-05-04 10:15:30|14076.6|14056.6|14076.6|14056.6|14076.6|14056.6|14076.6|14056.6|1
1620123340000|2021-05-04 10:15:40|14077|14057|14077|14057|14077|14057|14077|14057|0
1620123400000|2021-05-04 10:16:40|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|2
1620123480000|2021-05-04 10:18:00|14077|14057|14077|14057|14077|14057|14077|14057|1
1620123500000|2021-05-04 10:18:20|14074.9|14054.9|14074.5|14054.5|14074.9|14054.9|14074.5|14054.5|2
1620123510000|2021-05-04 10:18:30|14072.4|14052.4|14072|14052|14072.4|14052.4|14072|14052|5
1620123600000|2021-05-04 10:20:00|||||||||1
1620123660000|2021-05-04 10:21:00|||||||||2
1620123670000|2021-05-04 10:21:10|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|5
1620123770000|2021-05-04 10:22:50|14067.8|14047.8|14072.4|14052.4|14072.4|14052.4|14067.8|14047.8|3
1620123780000|2021-05-04 10:23:00|14072|14052|14072|14052|14072|14052|14072|14052|1
1620123850000|2021-05-04 10:24:10|14077|14057|14077|14057|14077|14057|14077|14057|4
1620123870000|2021-05-04 10:24:30|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|5
1620123890000|2021-05-04 10:24:50|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|14074.5|14054.5|2
1620123900000|2021-05-04 10:25:00|14077|14057|14077|14057|14077|14057|14077|14057|3
1620123920000|2021-05-04 10:25:20|14079.1|14059.1|14079.5|14059.5|14079.5|14059.5|14079.1|14059.1|1
1620123960000|2021-05-04 10:26:00|||||||||4
1620123970000|2021-05-04 10:26:10|||||||||2
1620123980000|2021-05-04 10:26:20|||||||||5
1620123990000|2021-05-04 10:26:30|||||||||4
1620124000000|2021-05-04 10:26:40|||||||||1
1620124010000|2021-05-04 10:26:50|||||||||3
1620124020000|2021-05-04 10:27:00|14079.1|14059.1|14077|14057|14079.1|14059.1|14077|14057|1
1620124030000|2021-05-04 10:27:10|||||||||3
1620124090000|2021-05-04 10:28:10|14079.5|14059.5|14089.1|14069.1|14089.1|14069.1|14079.5|14059.5|2
1620124110000|2021-05-04 10:28:30|14089.5|14069.5|14094.5|14074.5|14094.5|14074.5|14089.5|14069.5|2
1620124140000|2021-05-04 10:29:00|14097|14077|14097|14077|14097|14077|14097|14077|1
1620124180000|2021-05-04 10:29:40|||||||||2
1620124200000|2021-05-04 10:30:00|14099.1|14079.1|14099.1|14079.1|14099.1|14079.1|14099.1|14079.1|3
1620124210000|2021-05-04 10:30:10|14099.5|14079.5|14099.5|14079.5|14099.5|14079.5|14099.5|14079.5|0
1620124250000|2021-05-04 10:30:50|14097|14077|14097|14077|14097|14077|14097|14077|1
1620124290000|2021-05-04 10:31:30|14099.5|14079.5|14099.5|14079.5|14099.5|14079.5|14099.5|14079.5|7
1620124310000|2021-05-04 10:31:50|||||||||5
1620124320000|2021-05-04 10:32:00|14099.9|14079.9|14107|14087|14107|14087|14099.9|14079.9|3
1620124330000|2021-05-04 10:32:10|14112|14092|14116.6|14096.6|14116.6|14096.6|14112|14092|7
1620124340000|2021-05-04 10:32:20|14118.3|14098.3|14126.6|14106.6|14126.6|14106.6|14118.3|14098.3|4
1620124350000|2021-05-04 10:32:30|14127|14107|14131.2|14111.2|14131.2|14111.2|14127|14107|2
1620124360000|2021-05-04 10:32:40|14131.6|14111.6|14131.6|14111.6|14131.6|14111.6|14131.6|14111.6|0
1620124370000|2021-05-04 10:32:50|14129.5|14109.5|14131.2|14111.2|14131.2|14111.2|14129.5|14109.5|2
1620124380000|2021-05-04 10:33:00|14131.6|14111.6|14138.7|14118.7|14138.7|14118.7|14129.1|14109.1|28
1620124390000|2021-05-04 10:33:10|14139.1|14119.1|14141.2|14121.2|14141.2|14121.2|14139.1|14119.1|2
1620124400000|2021-05-04 10:33:20|14143.3|14123.3|14143.3|14123.3|14143.3|14123.3|14143.3|14123.3|0
1620124410000|2021-05-04 10:33:30|14143.7|14123.7|14141.6|14121.6|14143.7|14123.7|14141.6|14121.6|2
1620124470000|2021-05-04 10:34:30|14139.5|14119.5|14139.5|14119.5|14139.5|14119.5|14139.5|14119.5|0
1620124490000|2021-05-04 10:34:50|14139.1|14119.1|14137|14117|14139.1|14119.1|14137|14117|1
1620124500000|2021-05-04 10:35:00|14135|14115|14134.5|14114.5|14135|14115|14134.5|14114.5|1
1620124510000|2021-05-04 10:35:10|14135|14115|14137|14117|14137|14117|14135|14115|1
1620124540000|2021-05-04 10:35:40|||||||||2
1620124560000|2021-05-04 10:36:00|14139.5|14119.5|14139.5|14119.5|14139.5|14119.5|14139.5|14119.5|1
1620124580000|2021-05-04 10:36:20|14142|14122|14142|14122|14142|14122|14142|14122|1
1620124600000|2021-05-04 10:36:40|14144.5|14124.5|14167|14147|14167|14147|14144.5|14124.5|52
1620124610000|2021-05-04 10:36:50|14156.6|14136.6|14171.2|14151.2|14171.2|14151.2|14156.6|14136.6|2
1620124620000|2021-05-04 10:37:00|14172.5|14152.5|14179.1|14159.1|14179.1|14159.1|14172.5|14152.5|6
1620124630000|2021-05-04 10:37:10|14179.5|14159.5|14177|14157|14179.5|14159.5|14177|14157|1
1620124670000|2021-05-04 10:37:50|14174.5|14154.5|14174.5|14154.5|14174.5|14154.5|14174.5|14154.5|7
1620124690000|2021-05-04 10:38:10|14174.1|14154.1|14172|14152|14174.1|14154.1|14172|14152|1
1620124720000|2021-05-04 10:38:40|14169.5|14149.5|14169.5|14149.5|14169.5|14149.5|14169.5|14149.5|1
1620124730000|2021-05-04 10:38:50|14169.1|14149.1|14167|14147|14169.1|14149.1|14167|14147|1
1620124810000|2021-05-04 10:40:10|||||||||3
1620124820000|2021-05-04 10:40:20|14166.2|14146.2|14157|14137|14166.2|14146.2|14157|14137|1
1620124840000|2021-05-04 10:40:40|14155|14135|14154.5|14134.5|14155|14135|14154.5|14134.5|2
1620124870000|2021-05-04 10:41:10|||||||||1
1620124920000|2021-05-04 10:42:00|14154.6|14134.6|14157.1|14137.1|14157.1|14137.1|14154.6|14134.6|1
1620124930000|2021-05-04 10:42:10|14152.9|14132.9|14152.5|14132.5|14152.9|14132.9|14152.5|14132.5|0
1620124950000|2021-05-04 10:42:30|14154.6|14134.6|14156.6|14136.6|14156.6|14136.6|14154.6|14134.6|0
1620124960000|2021-05-04 10:42:40|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|0
1620124970000|2021-05-04 10:42:50|||||||||4
1620125000000|2021-05-04 10:43:20|14157.5|14137.5|14159.6|14139.6|14159.6|14139.6|14157.5|14137.5|1
1620125010000|2021-05-04 10:43:30|14161.6|14141.6|14161.6|14141.6|14161.6|14141.6|14161.6|14141.6|2
1620125020000|2021-05-04 10:43:40|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|0
1620125040000|2021-05-04 10:44:00|14162.5|14142.5|14162.1|14142.1|14162.5|14142.5|14162.1|14142.1|0
1620125060000|2021-05-04 10:44:20|14164.1|14144.1|14164.6|14144.6|14164.6|14144.6|14164.1|14144.1|0
1620125070000|2021-05-04 10:44:30|14170.8|14150.8|14172.1|14152.1|14172.1|14152.1|14170.8|14150.8|4
1620125090000|2021-05-04 10:44:50|14174.1|14154.1|14172.1|14152.1|14174.6|14154.6|14172.1|14152.1|2
1620125100000|2021-05-04 10:45:00|||||||||1
1620125110000|2021-05-04 10:45:10|14174.6|14154.6|14174.6|14154.6|14174.6|14154.6|14174.6|14154.6|2
1620125120000|2021-05-04 10:45:20|||||||||1
1620125140000|2021-05-04 10:45:40|||||||||1
1620125150000|2021-05-04 10:45:50|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|2
1620125190000|2021-05-04 10:46:30|14182.1|14162.1|14190.4|14170.4|14190.4|14170.4|14182.1|14162.1|35
1620125200000|2021-05-04 10:46:40|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|0
1620125210000|2021-05-04 10:46:50|14194.6|14174.6|14194.6|14174.6|14194.6|14174.6|14194.6|14174.6|3
1620125240000|2021-05-04 10:47:20|||||||||1
1620125290000|2021-05-04 10:48:10|||||||||3
1620125300000|2021-05-04 10:48:20|14194.1|14174.1|14194.1|14174.1|14194.1|14174.1|14194.1|14174.1|2
1620125310000|2021-05-04 10:48:30|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|0
1620125320000|2021-05-04 10:48:40|14190|14170|14189.6|14169.6|14190|14170|14189.6|14169.6|1
1620125340000|2021-05-04 10:49:00|||||||||1
1620125350000|2021-05-04 10:49:10|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|1
1620125360000|2021-05-04 10:49:20|||||||||1
1620125390000|2021-05-04 10:49:50|||||||||1
1620125400000|2021-05-04 10:50:00|||||||||2
1620125440000|2021-05-04 10:50:40|14189.6|14169.6|14189.6|14169.6|14189.6|14169.6|14189.6|14169.6|1
1620125450000|2021-05-04 10:50:50|14187.5|14167.5|14184.6|14164.6|14187.5|14167.5|14184.6|14164.6|1
1620125460000|2021-05-04 10:51:00|14180|14160|14177.5|14157.5|14180|14160|14177.5|14157.5|2
1620125470000|2021-05-04 10:51:10|14181.7|14161.7|14184.2|14164.2|14184.2|14164.2|14181.7|14161.7|3
1620125480000|2021-05-04 10:51:20|14186.2|14166.2|14189.6|14169.6|14189.6|14169.6|14186.2|14166.2|0
1620125490000|2021-05-04 10:51:30|||||||||1
1620125510000|2021-05-04 10:51:50|||||||||1
1620125530000|2021-05-04 10:52:10|||||||||1
1620125550000|2021-05-04 10:52:30|14192.5|14172.5|14202.1|14182.1|14202.1|14182.1|14192.5|14172.5|27
1620125580000|2021-05-04 10:53:00|14204.6|14184.6|14204.6|14184.6|14204.6|14184.6|14204.6|14184.6|0
1620125600000|2021-05-04 10:53:20|||||||||2
1620125680000|2021-05-04 10:54:40|||||||||5
1620125710000|2021-05-04 10:55:10|14206.7|14186.7|14207.5|14187.5|14207.5|14187.5|14205|14185|8
1620125720000|2021-05-04 10:55:20|14209.6|14189.6|14209.6|14189.6|14209.6|14189.6|14209.6|14189.6|3
1620125730000|2021-05-04 10:55:30|||||||||1
1620125740000|2021-05-04 10:55:40|14211.7|14191.7|14212.1|14192.1|14212.1|14192.1|14211.7|14191.7|0
1620125750000|2021-05-04 10:55:50|14214.6|14194.6|14219.6|14199.6|14219.6|14199.6|14214.6|14194.6|41
1620125760000|2021-05-04 10:56:00|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|14222.1|14202.1|5
1620125770000|2021-05-04 10:56:10|||||||||5
1620125790000|2021-05-04 10:56:30|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|1
1620125800000|2021-05-04 10:56:40|14222.9|14202.9|14241.7|14221.7|14241.7|14221.7|14222.9|14202.9|60
1620125810000|2021-05-04 10:56:50|14242.1|14222.1|14249.6|14229.6|14249.6|14229.6|14242.1|14222.1|33
1620125820000|2021-05-04 10:57:00|||||||||8
1620125830000|2021-05-04 10:57:10|||||||||1
1620125860000|2021-05-04 10:57:40|14252.1|14232.1|14250|14230|14252.1|14232.1|14250|14230|1
1620125900000|2021-05-04 10:58:20|||||||||1
1620125910000|2021-05-04 10:58:30|||||||||1
1620125920000|2021-05-04 10:58:40|||||||||2
1620125930000|2021-05-04 10:58:50|14249.2|14229.2|14242.1|14222.1|14249.2|14229.2|14242.1|14222.1|14
1620125940000|2021-05-04 10:59:00|||||||||1
1620125950000|2021-05-04 10:59:10|14244.2|14224.2|14244.6|14224.6|14244.6|14224.6|14244.2|14224.2|1
1620125960000|2021-05-04 10:59:20|14242.5|14222.5|14242.5|14222.5|14242.5|14222.5|14242.5|14222.5|1
1620125970000|2021-05-04 10:59:30|14240.4|14220.4|14240|14220|14240.4|14220.4|14240|14220|0
1620125980000|2021-05-04 10:59:40|14238.8|14218.8|14227.5|14207.5|14238.8|14218.8|14227.5|14207.5|2
1620125990000|2021-05-04 10:59:50|14227.1|14207.1|14229.6|14209.6|14229.6|14209.6|14227.1|14207.1|1
1620126000000|2021-05-04 11:00:00|14232.1|14212.1|14234.6|14214.6|14234.6|14214.6|14232.1|14212.1|4
1620126030000|2021-05-04 11:00:30|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|0
1620126060000|2021-05-04 11:01:00|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|0
1620126070000|2021-05-04 11:01:10|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|2
1620126080000|2021-05-04 11:01:20|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|1
1620126090000|2021-05-04 11:01:30|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|0
1620126120000|2021-05-04 11:02:00|14242.1|14222.1|14242.1|14222.1|14242.1|14222.1|14242.1|14222.1|5
1620126140000|2021-05-04 11:02:20|14241.3|14221.3|14237.1|14217.1|14241.3|14221.3|14235|14215|1
1620126170000|2021-05-04 11:02:50|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|2
1620126180000|2021-05-04 11:03:00|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|0
1620126200000|2021-05-04 11:03:20|||||||||1
1620126210000|2021-05-04 11:03:30|||||||||1
1620126250000|2021-05-04 11:04:10|||||||||1
1620126260000|2021-05-04 11:04:20|||||||||1
1620126270000|2021-05-04 11:04:30|||||||||1
1620126290000|2021-05-04 11:04:50|||||||||4
1620126340000|2021-05-04 11:05:40|14231.3|14211.3|14224.6|14204.6|14231.3|14211.3|14224.6|14204.6|2
1620126350000|2021-05-04 11:05:50|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|8
1620126360000|2021-05-04 11:06:00|14225|14205|14225|14205|14225|14205|14225|14205|0
1620126380000|2021-05-04 11:06:20|14222.5|14202.5|14219.6|14199.6|14222.5|14202.5|14219.6|14199.6|8
1620126390000|2021-05-04 11:06:30|14219.2|14199.2|14217.1|14197.1|14219.2|14199.2|14217.1|14197.1|2
1620126400000|2021-05-04 11:06:40|14219.2|14199.2|14219.6|14199.6|14219.6|14199.6|14219.2|14199.2|3
1620126410000|2021-05-04 11:06:50|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|1
1620126420000|2021-05-04 11:07:00|14219.6|14199.6|14217.1|14197.1|14219.6|14199.6|14217.1|14197.1|1
1620126430000|2021-05-04 11:07:10|14219.2|14199.2|14219.6|14199.6|14219.6|14199.6|14219.2|14199.2|5
1620126440000|2021-05-04 11:07:20|14219.2|14199.2|14217.1|14197.1|14219.2|14199.2|14217.1|14197.1|1
1620126460000|2021-05-04 11:07:40|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|1
1620126470000|2021-05-04 11:07:50|14220|14200|14224.6|14204.6|14224.6|14204.6|14220|14200|1
1620126480000|2021-05-04 11:08:00|14227.1|14207.1|14225|14205|14227.1|14207.1|14225|14205|0
1620126490000|2021-05-04 11:08:10|||||||||1
1620126520000|2021-05-04 11:08:40|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|2
1620126540000|2021-05-04 11:09:00|14225|14205|14225|14205|14225|14205|14225|14205|2
1620126550000|2021-05-04 11:09:10|14222.9|14202.9|14219.6|14199.6|14222.9|14202.9|14219.6|14199.6|2
1620126560000|2021-05-04 11:09:20|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|1
1620126570000|2021-05-04 11:09:30|14217.5|14197.5|14219.6|14199.6|14219.6|14199.6|14217.5|14197.5|4
1620126590000|2021-05-04 11:09:50|14217.5|14197.5|14217.1|14197.1|14217.5|14197.5|14217.1|14197.1|0
1620126600000|2021-05-04 11:10:00|14215|14195|14214.6|14194.6|14215|14195|14214.6|14194.6|3
1620126610000|2021-05-04 11:10:10|14212.5|14192.5|14212.5|14192.5|14212.5|14192.5|14212.5|14192.5|1
1620126630000|2021-05-04 11:10:30|14210.4|14190.4|14209.6|14189.6|14210.4|14190.4|14209.6|14189.6|2
1620126640000|2021-05-04 11:10:40|||||||||28
1620126650000|2021-05-04 11:10:50|||||||||1
1620126660000|2021-05-04 11:11:00|||||||||1
1620126670000|2021-05-04 11:11:10|||||||||1
1620126700000|2021-05-04 11:11:40|14202.5|14182.5|14200|14180|14202.5|14182.5|14200|14180|3
1620126710000|2021-05-04 11:11:50|14197.1|14177.1|14199.6|14179.6|14199.6|14179.6|14197.1|14177.1|1
1620126720000|2021-05-04 11:12:00|14204.6|14184.6|14208.8|14188.8|14208.8|14188.8|14204.6|14184.6|3
1620126730000|2021-05-04 11:12:10|14209.2|14189.2|14209.2|14189.2|14209.2|14189.2|14209.2|14189.2|1
1620126740000|2021-05-04 11:12:20|14212.1|14192.1|14212.1|14192.1|14212.1|14192.1|14212.1|14192.1|2
1620126750000|2021-05-04 11:12:30|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|0
1620126760000|2021-05-04 11:12:40|||||||||1
1620126770000|2021-05-04 11:12:50|14215|14195|14219.2|14199.2|14219.2|14199.2|14215|14195|2
1620126780000|2021-05-04 11:13:00|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|2
1620126800000|2021-05-04 11:13:20|14221.7|14201.7|14222.1|14202.1|14222.1|14202.1|14221.7|14201.7|0
1620126850000|2021-05-04 11:14:10|||||||||5
1620126860000|2021-05-04 11:14:20|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|14219.6|14199.6|2
1620126870000|2021-05-04 11:14:30|||||||||2
1620126880000|2021-05-04 11:14:40|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|14217.1|14197.1|0
1620126950000|2021-05-04 11:15:50|||||||||1
1620126960000|2021-05-04 11:16:00|14222.1|14202.1|14224.6|14204.6|14224.6|14204.6|14222.1|14202.1|7
1620126970000|2021-05-04 11:16:10|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|2
1620127000000|2021-05-04 11:16:40|14231.7|14211.7|14232.1|14212.1|14232.1|14212.1|14231.7|14211.7|1
1620127020000|2021-05-04 11:17:00|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|1
1620127040000|2021-05-04 11:17:20|||||||||2
1620127050000|2021-05-04 11:17:30|14234.6|14214.6|14232.5|14212.5|14234.6|14214.6|14232.5|14212.5|1
1620127060000|2021-05-04 11:17:40|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|0
1620127070000|2021-05-04 11:17:50|||||||||1
1620127090000|2021-05-04 11:18:10|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|2
1620127130000|2021-05-04 11:18:50|||||||||1
1620127140000|2021-05-04 11:19:00|14230|14210|14227.5|14207.5|14230|14210|14227.5|14207.5|6
1620127150000|2021-05-04 11:19:10|||||||||1
1620127160000|2021-05-04 11:19:20|||||||||1
1620127170000|2021-05-04 11:19:30|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|4
1620127190000|2021-05-04 11:19:50|||||||||1
1620127200000|2021-05-04 11:20:00|14229.6|14209.6|14227.1|14207.1|14229.6|14209.6|14227.1|14207.1|3
1620127240000|2021-05-04 11:20:40|14231.3|14211.3|14227.1|14207.1|14232.1|14212.1|14227.1|14207.1|2
1620127310000|2021-05-04 11:21:50|14227.6|14207.6|14229.6|14209.6|14229.6|14209.6|14227.6|14207.6|1
1620127320000|2021-05-04 11:22:00|14231.7|14211.7|14234.2|14214.2|14234.2|14214.2|14231.7|14211.7|3
1620127330000|2021-05-04 11:22:10|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|2
1620127350000|2021-05-04 11:22:30|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|14237.1|14217.1|6
1620127380000|2021-05-04 11:23:00|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|1
1620127400000|2021-05-04 11:23:20|14234.2|14214.2|14227.1|14207.1|14234.2|14214.2|14227.1|14207.1|2
1620127410000|2021-05-04 11:23:30|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|0
1620127420000|2021-05-04 11:23:40|14228|14208|14227.1|14207.1|14228|14208|14227.1|14207.1|0
1620127470000|2021-05-04 11:24:30|14225.1|14205.1|14222.1|14202.1|14225.1|14205.1|14222.1|14202.1|2
1620127480000|2021-05-04 11:24:40|14220.1|14200.1|14219.6|14199.6|14220.1|14200.1|14219.6|14199.6|1
1620127510000|2021-05-04 11:25:10|14219.2|14199.2|14217.1|14197.1|14219.2|14199.2|14217.1|14197.1|1
1620127530000|2021-05-04 11:25:30|14218|14198|14222.1|14202.1|14222.1|14202.1|14218|14198|2
1620127550000|2021-05-04 11:25:50|||||||||1
1620127560000|2021-05-04 11:26:00|14226.3|14206.3|14227.1|14207.1|14227.1|14207.1|14226.3|14206.3|0
1620127600000|2021-05-04 11:26:40|||||||||1
1620127610000|2021-05-04 11:26:50|||||||||1
1620127650000|2021-05-04 11:27:30|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|5
1620127670000|2021-05-04 11:27:50|||||||||1
1620127680000|2021-05-04 11:28:00|14226.7|14206.7|14224.6|14204.6|14227.1|14207.1|14224.6|14204.6|0
1620127720000|2021-05-04 11:28:40|14226.7|14206.7|14227.1|14207.1|14227.1|14207.1|14226.7|14206.7|0
1620127740000|2021-05-04 11:29:00|14227.2|14207.2|14222.2|14202.2|14227.2|14207.2|14222.2|14202.2|4
1620127750000|2021-05-04 11:29:10|||||||||1
1620127800000|2021-05-04 11:30:00|||||||||1
1620127810000|2021-05-04 11:30:10|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|3
1620127860000|2021-05-04 11:31:00|14226.3|14206.3|14222.2|14202.2|14226.7|14206.7|14222.2|14202.2|3
1620127900000|2021-05-04 11:31:40|14219.7|14199.7|14222.2|14202.2|14222.2|14202.2|14219.7|14199.7|6
1620127910000|2021-05-04 11:31:50|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|14224.2|14204.2|1
1620127920000|2021-05-04 11:32:00|14227.2|14207.2|14232.2|14212.2|14232.2|14212.2|14227.2|14207.2|19
1620127930000|2021-05-04 11:32:10|||||||||1
1620127940000|2021-05-04 11:32:20|||||||||1
1620127960000|2021-05-04 11:32:40|||||||||2
1620127980000|2021-05-04 11:33:00|14233.4|14213.4|14241.7|14221.7|14241.7|14221.7|14233.4|14213.4|1
1620127990000|2021-05-04 11:33:10|||||||||1
1620128000000|2021-05-04 11:33:20|||||||||1
1620128010000|2021-05-04 11:33:30|||||||||1
1620128020000|2021-05-04 11:33:40|14242.6|14222.6|14244.7|14224.7|14244.7|14224.7|14242.6|14222.6|5
1620128030000|2021-05-04 11:33:50|||||||||1
1620128050000|2021-05-04 11:34:10|||||||||2
1620128070000|2021-05-04 11:34:30|14242.6|14222.6|14242.2|14222.2|14242.6|14222.6|14242.2|14222.2|1
1620128080000|2021-05-04 11:34:40|||||||||1
1620128100000|2021-05-04 11:35:00|14237.2|14217.2|14237.2|14217.2|14237.2|14217.2|14237.2|14217.2|0
1620128110000|2021-05-04 11:35:10|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|0
1620128120000|2021-05-04 11:35:20|14233|14213|14232.2|14212.2|14233|14213|14232.2|14212.2|0
1620128140000|2021-05-04 11:35:40|||||||||2
1620128200000|2021-05-04 11:36:40|14231.3|14211.3|14229.7|14209.7|14231.3|14211.3|14227.2|14207.2|3
1620128210000|2021-05-04 11:36:50|||||||||1
1620128220000|2021-05-04 11:37:00|14227.2|14207.2|14224.7|14204.7|14227.2|14207.2|14224.7|14204.7|4
1620128230000|2021-05-04 11:37:10|14219.7|14199.7|14217.2|14197.2|14219.7|14199.7|14217.2|14197.2|9
1620128250000|2021-05-04 11:37:30|||||||||3
1620128270000|2021-05-04 11:37:50|14214.7|14194.7|14212.6|14192.6|14214.7|14194.7|14212.6|14192.6|10
1620128280000|2021-05-04 11:38:00|14216.8|14196.8|14216.8|14196.8|14216.8|14196.8|14216.8|14196.8|2
1620128290000|2021-05-04 11:38:10|||||||||1
1620128300000|2021-05-04 11:38:20|14212.6|14192.6|14212.2|14192.2|14212.6|14192.6|14212.2|14192.2|0
1620128330000|2021-05-04 11:38:50|14208|14188|14207.2|14187.2|14208|14188|14207.2|14187.2|1
1620128350000|2021-05-04 11:39:10|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|0
1620128360000|2021-05-04 11:39:20|14204.3|14184.3|14201.8|14181.8|14204.3|14184.3|14200.1|14180.1|3
1620128370000|2021-05-04 11:39:30|14202.2|14182.2|14199.7|14179.7|14202.2|14182.2|14199.7|14179.7|3
1620128400000|2021-05-04 11:40:00|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|3
1620128410000|2021-05-04 11:40:10|14204.3|14184.3|14199.7|14179.7|14204.7|14184.7|14199.7|14179.7|6
1620128420000|2021-05-04 11:40:20|14194.7|14174.7|14194.7|14174.7|14194.7|14174.7|14194.7|14174.7|34
1620128430000|2021-05-04 11:40:30|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|1
1620128440000|2021-05-04 11:40:40|||||||||1
1620128450000|2021-05-04 11:40:50|14181.3|14161.3|14175.1|14155.1|14181.3|14161.3|14175.1|14155.1|4
1620128470000|2021-05-04 11:41:10|||||||||2
1620128480000|2021-05-04 11:41:20|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|3
1620128490000|2021-05-04 11:41:30|14177.2|14157.2|14176.8|14156.8|14177.2|14157.2|14176.8|14156.8|3
1620128510000|2021-05-04 11:41:50|14177.2|14157.2|14177.2|14157.2|14177.2|14157.2|14177.2|14157.2|3
1620128520000|2021-05-04 11:42:00|14174.7|14154.7|14172.2|14152.2|14177.2|14157.2|14172.2|14152.2|3
1620128530000|2021-05-04 11:42:10|||||||||1
1620128540000|2021-05-04 11:42:20|14174.3|14154.3|14174.7|14154.7|14174.7|14154.7|14174.3|14154.3|0
1620128560000|2021-05-04 11:42:40|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|1
1620128570000|2021-05-04 11:42:50|14182.6|14162.6|14186.8|14166.8|14186.8|14166.8|14182.6|14162.6|1
1620128580000|2021-05-04 11:43:00|14187.6|14167.6|14191.8|14171.8|14191.8|14171.8|14187.6|14167.6|2
1620128590000|2021-05-04 11:43:10|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|0
1620128600000|2021-05-04 11:43:20|||||||||1
1620128630000|2021-05-04 11:43:50|||||||||1
1620128640000|2021-05-04 11:44:00|||||||||1
1620128660000|2021-05-04 11:44:20|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|0
1620128670000|2021-05-04 11:44:30|14199.3|14179.3|14199.7|14179.7|14199.7|14179.7|14199.3|14179.3|1
1620128680000|2021-05-04 11:44:40|14201.8|14181.8|14206.8|14186.8|14206.8|14186.8|14201.8|14181.8|3
1620128690000|2021-05-04 11:44:50|14209.7|14189.7|14212.2|14192.2|14212.2|14192.2|14209.7|14189.7|2
1620128710000|2021-05-04 11:45:10|||||||||5
1620128750000|2021-05-04 11:45:50|||||||||1
1620128760000|2021-05-04 11:46:00|||||||||1
1620128770000|2021-05-04 11:46:10|||||||||1
1620128790000|2021-05-04 11:46:30|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|6
1620128800000|2021-05-04 11:46:40|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|0
1620128810000|2021-05-04 11:46:50|||||||||1
1620128820000|2021-05-04 11:47:00|14210.1|14190.1|14207.6|14187.6|14210.1|14190.1|14207.6|14187.6|1
1620128840000|2021-05-04 11:47:20|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|1
1620128860000|2021-05-04 11:47:40|14208|14188|14207.6|14187.6|14208|14188|14207.6|14187.6|0
1620128870000|2021-05-04 11:47:50|14208|14188|14212.2|14192.2|14212.2|14192.2|14208|14188|1
1620128890000|2021-05-04 11:48:10|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|1
1620128910000|2021-05-04 11:48:30|14204.7|14184.7|14204.7|14184.7|14204.7|14184.7|14204.7|14184.7|6
1620128940000|2021-05-04 11:49:00|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|0
1620128950000|2021-05-04 11:49:10|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|0
1620128970000|2021-05-04 11:49:30|||||||||1
1620128990000|2021-05-04 11:49:50|||||||||1
1620129010000|2021-05-04 11:50:10|14198|14178|14202.2|14182.2|14202.2|14182.2|14198|14178|1
1620129030000|2021-05-04 11:50:30|14197.2|14177.2|14197.6|14177.6|14199.7|14179.7|14197.2|14177.2|2
1620129040000|2021-05-04 11:50:40|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|1
1620129070000|2021-05-04 11:51:10|14193|14173|14192.2|14172.2|14193|14173|14192.2|14172.2|1
1620129090000|2021-05-04 11:51:30|14196.4|14176.4|14197.2|14177.2|14197.2|14177.2|14196.4|14176.4|0
1620129100000|2021-05-04 11:51:40|14197.6|14177.6|14201.8|14181.8|14201.8|14181.8|14197.6|14177.6|5
1620129110000|2021-05-04 11:51:50|14202.2|14182.2|14204.3|14184.3|14204.3|14184.3|14202.2|14182.2|2
1620129120000|2021-05-04 11:52:00|14201.8|14181.8|14201.8|14181.8|14204.3|14184.3|14201.8|14181.8|1
1620129130000|2021-05-04 11:52:10|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|1
1620129170000|2021-05-04 11:52:50|14199.7|14179.7|14202.2|14182.2|14202.2|14182.2|14199.7|14179.7|3
1620129180000|2021-05-04 11:53:00|14206.8|14186.8|14206.8|14186.8|14206.8|14186.8|14206.8|14186.8|2
1620129190000|2021-05-04 11:53:10|14207.2|14187.2|14209.3|14189.3|14209.3|14189.3|14207.2|14187.2|1
1620129200000|2021-05-04 11:53:20|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|1
1620129210000|2021-05-04 11:53:30|14209.3|14189.3|14209.3|14189.3|14209.3|14189.3|14209.3|14189.3|0
1620129220000|2021-05-04 11:53:40|14211.4|14191.4|14210.1|14190.1|14211.4|14191.4|14210.1|14190.1|0
1620129240000|2021-05-04 11:54:00|14209.3|14189.3|14209.3|14189.3|14212.2|14192.2|14209.3|14189.3|1
1620129250000|2021-05-04 11:54:10|14207.2|14187.2|14202.2|14182.2|14207.2|14187.2|14202.2|14182.2|2
1620129270000|2021-05-04 11:54:30|14198|14178|14197.2|14177.2|14198|14178|14197.2|14177.2|1
1620129310000|2021-05-04 11:55:10|||||||||1
1620129320000|2021-05-04 11:55:20|||||||||6
1620129340000|2021-05-04 11:55:40|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|0
1620129360000|2021-05-04 11:56:00|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|0
1620129400000|2021-05-04 11:56:40|||||||||1
1620129460000|2021-05-04 11:57:40|14201.8|14181.8|14202.2|14182.2|14202.2|14182.2|14201.8|14181.8|1
1620129500000|2021-05-04 11:58:20|14204.3|14184.3|14204.7|14184.7|14204.7|14184.7|14204.3|14184.3|2
1620129530000|2021-05-04 11:58:50|14203.9|14183.9|14201.8|14181.8|14203.9|14183.9|14201.8|14181.8|2
1620129550000|2021-05-04 11:59:10|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|2
1620129560000|2021-05-04 11:59:20|14204.7|14184.7|14204.7|14184.7|14204.7|14184.7|14204.7|14184.7|3
1620129590000|2021-05-04 11:59:50|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|1
1620129600000|2021-05-04 12:00:00|14199.7|14179.7|14189.7|14169.7|14199.7|14179.7|14189.7|14169.7|6
1620129610000|2021-05-04 12:00:10|14187.2|14167.2|14191.8|14171.8|14191.8|14171.8|14187.2|14167.2|1
1620129620000|2021-05-04 12:00:20|14192.2|14172.2|14194.7|14174.7|14194.7|14174.7|14192.2|14172.2|2
1620129630000|2021-05-04 12:00:30|14195.1|14175.1|14206.8|14186.8|14207.6|14187.6|14195.1|14175.1|10
1620129700000|2021-05-04 12:01:40|||||||||1
1620129710000|2021-05-04 12:01:50|14204.7|14184.7|14190.6|14170.6|14204.7|14184.7|14190.6|14170.6|20
1620129730000|2021-05-04 12:02:10|14190.1|14170.1|14192.2|14172.2|14192.2|14172.2|14190.1|14170.1|4
1620129740000|2021-05-04 12:02:20|14189.7|14169.7|14189.7|14169.7|14189.7|14169.7|14189.7|14169.7|3
1620129760000|2021-05-04 12:02:40|||||||||3
1620129780000|2021-05-04 12:03:00|14191.8|14171.8|14196.8|14176.8|14196.8|14176.8|14191.8|14171.8|3
1620129790000|2021-05-04 12:03:10|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|14197.2|14177.2|0
1620129810000|2021-05-04 12:03:30|||||||||4
1620129830000|2021-05-04 12:03:50|14199.7|14179.7|14202.2|14182.2|14202.2|14182.2|14199.7|14179.7|0
1620129840000|2021-05-04 12:04:00|14204.7|14184.7|14207.2|14187.2|14211.8|14191.8|14204.7|14184.7|10
1620129850000|2021-05-04 12:04:10|14206.8|14186.8|14206.8|14186.8|14208.9|14188.9|14206.8|14186.8|2
1620129880000|2021-05-04 12:04:40|||||||||3
1620129900000|2021-05-04 12:05:00|14204.7|14184.7|14200.1|14180.1|14204.7|14184.7|14200.1|14180.1|11
1620129910000|2021-05-04 12:05:10|14199.7|14179.7|14197.6|14177.6|14199.7|14179.7|14197.6|14177.6|2
1620129940000|2021-05-04 12:05:40|14195.6|14175.6|14195.1|14175.1|14195.6|14175.6|14195.1|14175.1|2
1620129960000|2021-05-04 12:06:00|14193.1|14173.1|14193.1|14173.1|14193.1|14173.1|14193.1|14173.1|4
1620129970000|2021-05-04 12:06:10|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|0
1620129980000|2021-05-04 12:06:20|14193.1|14173.1|14195.1|14175.1|14195.1|14175.1|14193.1|14173.1|1
1620130010000|2021-05-04 12:06:50|14194.7|14174.7|14194.7|14174.7|14194.7|14174.7|14194.7|14174.7|1
1620130020000|2021-05-04 12:07:00|||||||||1
1620130040000|2021-05-04 12:07:20|||||||||1
1620130080000|2021-05-04 12:08:00|14195.2|14175.2|14197.2|14177.2|14197.2|14177.2|14195.2|14175.2|2
1620130090000|2021-05-04 12:08:10|14195.2|14175.2|14195.2|14175.2|14195.2|14175.2|14195.2|14175.2|2
1620130100000|2021-05-04 12:08:20|14196.8|14176.8|14194.7|14174.7|14196.8|14176.8|14194.7|14174.7|0
1620130110000|2021-05-04 12:08:30|14193.9|14173.9|14189.7|14169.7|14193.9|14173.9|14189.7|14169.7|5
1620130120000|2021-05-04 12:08:40|14188.9|14168.9|14184.7|14164.7|14188.9|14168.9|14184.7|14164.7|2
1620130130000|2021-05-04 12:08:50|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|2
1620130140000|2021-05-04 12:09:00|14181.8|14161.8|14186.8|14166.8|14186.8|14166.8|14181.8|14161.8|8
1620130150000|2021-05-04 12:09:10|14182.7|14162.7|14181.8|14161.8|14182.7|14162.7|14177.2|14157.2|0
1620130170000|2021-05-04 12:09:30|||||||||2
1620130190000|2021-05-04 12:09:50|||||||||1
1620130200000|2021-05-04 12:10:00|14184.3|14164.3|14192.2|14172.2|14192.2|14172.2|14184.3|14164.3|2
1620130210000|2021-05-04 12:10:10|14197.2|14177.2|14199.3|14179.3|14199.3|14179.3|14197.2|14177.2|2
1620130220000|2021-05-04 12:10:20|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|0
1620130230000|2021-05-04 12:10:30|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|14202.2|14182.2|1
1620130250000|2021-05-04 12:10:50|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|2
1620130260000|2021-05-04 12:11:00|||||||||1
1620130270000|2021-05-04 12:11:10|14203.9|14183.9|14201.8|14181.8|14204.7|14184.7|14201.8|14181.8|3
1620130280000|2021-05-04 12:11:20|14199.7|14179.7|14199.7|14179.7|14199.7|14179.7|14199.7|14179.7|4
1620130300000|2021-05-04 12:11:40|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|1
1620130310000|2021-05-04 12:11:50|14202.7|14182.7|14207.7|14187.7|14208.9|14188.9|14202.7|14182.7|1
1620130320000|2021-05-04 12:12:00|14206.8|14186.8|14210.2|14190.2|14214.7|14194.7|14206.8|14186.8|2
1620130330000|2021-05-04 12:12:10|14211.4|14191.4|14209.3|14189.3|14212.2|14192.2|14209.3|14189.3|0
1620130340000|2021-05-04 12:12:20|||||||||1
1620130360000|2021-05-04 12:12:40|14210.2|14190.2|14209.3|14189.3|14210.2|14190.2|14209.3|14189.3|1
1620130370000|2021-05-04 12:12:50|14212.2|14192.2|14210.2|14190.2|14212.2|14192.2|14210.2|14190.2|2
1620130380000|2021-05-04 12:13:00|14209.3|14189.3|14209.3|14189.3|14212.2|14192.2|14209.3|14189.3|1
1620130390000|2021-05-04 12:13:10|||||||||11
1620130400000|2021-05-04 12:13:20|14206.8|14186.8|14206.8|14186.8|14206.8|14186.8|14206.8|14186.8|0
1620130410000|2021-05-04 12:13:30|14206.4|14186.4|14202.2|14182.2|14206.4|14186.4|14202.2|14182.2|5
1620130420000|2021-05-04 12:13:40|14200.2|14180.2|14197.2|14177.2|14200.2|14180.2|14197.2|14177.2|6
1620130430000|2021-05-04 12:13:50|14196.8|14176.8|14197.2|14177.2|14197.2|14177.2|14194.7|14174.7|1
1620130440000|2021-05-04 12:14:00|14199.3|14179.3|14194.7|14174.7|14199.7|14179.7|14194.7|14174.7|2
1620130450000|2021-05-04 12:14:10|14196.8|14176.8|14196.8|14176.8|14196.8|14176.8|14196.8|14176.8|0
1620130460000|2021-05-04 12:14:20|14199.7|14179.7|14206.8|14186.8|14209.3|14189.3|14199.7|14179.7|9
1620130470000|2021-05-04 12:14:30|||||||||1
1620130480000|2021-05-04 12:14:40|14207.7|14187.7|14209.7|14189.7|14212.2|14192.2|14207.2|14187.2|4
1620130490000|2021-05-04 12:14:50|14207.7|14187.7|14207.7|14187.7|14207.7|14187.7|14207.7|14187.7|1
1620130500000|2021-05-04 12:15:00|14205.2|14185.2|14199.7|14179.7|14205.2|14185.2|14197.7|14177.7|4
1620130510000|2021-05-04 12:15:10|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|1
1620130520000|2021-05-04 12:15:20|14196.8|14176.8|14181.8|14161.8|14196.8|14176.8|14177.2|14157.2|17
1620130530000|2021-05-04 12:15:30|14182.2|14162.2|14182.2|14162.2|14184.3|14164.3|14182.2|14162.2|1
1620130550000|2021-05-04 12:15:50|14184.3|14164.3|14187.2|14167.2|14187.2|14167.2|14184.3|14164.3|5
1620130560000|2021-05-04 12:16:00|14185.2|14165.2|14184.7|14164.7|14187.2|14167.2|14184.7|14164.7|4
1620130570000|2021-05-04 12:16:10|14187.2|14167.2|14185.2|14165.2|14189.8|14169.8|14184.8|14164.8|7
1620130580000|2021-05-04 12:16:20|14184.8|14164.8|14187.3|14167.3|14189.8|14169.8|14184.8|14164.8|3
1620130600000|2021-05-04 12:16:40|14191.8|14171.8|14189.8|14169.8|14194.8|14174.8|14189.8|14169.8|10
1620130610000|2021-05-04 12:16:50|14194.8|14174.8|14194.8|14174.8|14194.8|14174.8|14194.8|14174.8|1
1620130620000|2021-05-04 12:17:00|14197.3|14177.3|14197.3|14177.3|14197.3|14177.3|14197.3|14177.3|1
1620130640000|2021-05-04 12:17:20|||||||||3
1620130650000|2021-05-04 12:17:30|14199.3|14179.3|14204.3|14184.3|14206.4|14186.4|14199.3|14179.3|6
1620130680000|2021-05-04 12:18:00|14206.4|14186.4|14210.2|14190.2|14212.3|14192.3|14206.4|14186.4|3
1620130690000|2021-05-04 12:18:10|14209.3|14189.3|14209.3|14189.3|14212.3|14192.3|14209.3|14189.3|7
1620130700000|2021-05-04 12:18:20|||||||||2
1620130710000|2021-05-04 12:18:30|14210.2|14190.2|14209.3|14189.3|14210.2|14190.2|14209.3|14189.3|2
1620130720000|2021-05-04 12:18:40|14210.2|14190.2|14209.3|14189.3|14210.2|14190.2|14209.3|14189.3|1
1620130730000|2021-05-04 12:18:50|14208.9|14188.9|14206.4|14186.4|14208.9|14188.9|14206.4|14186.4|4
1620130740000|2021-05-04 12:19:00|14204.3|14184.3|14206.8|14186.8|14206.8|14186.8|14204.3|14184.3|3
1620130750000|2021-05-04 12:19:10|14204.8|14184.8|14206.8|14186.8|14206.8|14186.8|14204.8|14184.8|0
1620130790000|2021-05-04 12:19:50|||||||||1
1620130810000|2021-05-04 12:20:10|14208.9|14188.9|14208.9|14188.9|14208.9|14188.9|14208.9|14188.9|2
1620130820000|2021-05-04 12:20:20|14209.8|14189.8|14212.3|14192.3|14212.3|14192.3|14209.8|14189.8|5
1620130830000|2021-05-04 12:20:30|14214.3|14194.3|14214.3|14194.3|14214.3|14194.3|14214.3|14194.3|0
1620130840000|2021-05-04 12:20:40|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|1
1620130850000|2021-05-04 12:20:50|14215.2|14195.2|14217.3|14197.3|14217.3|14197.3|14215.2|14195.2|2
1620130860000|2021-05-04 12:21:00|||||||||1
1620130870000|2021-05-04 12:21:10|||||||||4
1620130890000|2021-05-04 12:21:30|14213.1|14193.1|14207.7|14187.7|14213.1|14193.1|14207.7|14187.7|3
1620130900000|2021-05-04 12:21:40|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|14209.8|14189.8|1
1620130910000|2021-05-04 12:21:50|||||||||1
1620130920000|2021-05-04 12:22:00|||||||||4
1620130960000|2021-05-04 12:22:40|||||||||1
1620130980000|2021-05-04 12:23:00|14212.3|14192.3|14214.8|14194.8|14214.8|14194.8|14212.3|14192.3|2
1620130990000|2021-05-04 12:23:10|14215.2|14195.2|14217.3|14197.3|14217.3|14197.3|14215.2|14195.2|3
1620131010000|2021-05-04 12:23:30|14219.8|14199.8|14221.8|14201.8|14221.8|14201.8|14219.8|14199.8|0
1620131020000|2021-05-04 12:23:40|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|2
1620131030000|2021-05-04 12:23:50|||||||||1
1620131040000|2021-05-04 12:24:00|14224.3|14204.3|14224.8|14204.8|14224.8|14204.8|14224.3|14204.3|0
1620131050000|2021-05-04 12:24:10|14227.3|14207.3|14227.3|14207.3|14227.3|14207.3|14227.3|14207.3|3
1620131070000|2021-05-04 12:24:30|14229.3|14209.3|14229.8|14209.8|14229.8|14209.8|14229.3|14209.3|0
1620131080000|2021-05-04 12:24:40|||||||||6
1620131100000|2021-05-04 12:25:00|14234.8|14214.8|14234.8|14214.8|14234.8|14214.8|14234.8|14214.8|15
1620131110000|2021-05-04 12:25:10|14232.7|14212.7|14232.3|14212.3|14232.7|14212.7|14232.3|14212.3|10
1620131130000|2021-05-04 12:25:30|14234.4|14214.4|14234.8|14214.8|14234.8|14214.8|14232.3|14212.3|5
1620131160000|2021-05-04 12:26:00|14236.9|14216.9|14242.7|14222.7|14242.7|14222.7|14236.9|14216.9|25
1620131170000|2021-05-04 12:26:10|14239.8|14219.8|14239.8|14219.8|14239.8|14219.8|14239.8|14219.8|3
1620131180000|2021-05-04 12:26:20|14242.3|14222.3|14237.7|14217.7|14242.3|14222.3|14237.7|14217.7|1
1620131190000|2021-05-04 12:26:30|14242.3|14222.3|14242.3|14222.3|14242.3|14222.3|14239.8|14219.8|0
1620131200000|2021-05-04 12:26:40|||||||||2
1620131220000|2021-05-04 12:27:00|14244.8|14224.8|14244.8|14224.8|14244.8|14224.8|14244.8|14224.8|0
1620131230000|2021-05-04 12:27:10|14246.9|14226.9|14247.3|14227.3|14247.3|14227.3|14246.9|14226.9|6
1620131240000|2021-05-04 12:27:20|||||||||4
1620131250000|2021-05-04 12:27:30|14246.9|14226.9|14244.8|14224.8|14246.9|14226.9|14244.8|14224.8|2
1620131260000|2021-05-04 12:27:40|14242.7|14222.7|14234.8|14214.8|14242.7|14222.7|14234.8|14214.8|7
1620131270000|2021-05-04 12:27:50|||||||||2
1620131280000|2021-05-04 12:28:00|||||||||2
1620131290000|2021-05-04 12:28:10|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|2
1620131300000|2021-05-04 12:28:20|14231.9|14211.9|14236.9|14216.9|14236.9|14216.9|14231.9|14211.9|6
1620131310000|2021-05-04 12:28:30|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|1
1620131320000|2021-05-04 12:28:40|14232.3|14212.3|14232.3|14212.3|14232.3|14212.3|14232.3|14212.3|2
1620131330000|2021-05-04 12:28:50|14228.1|14208.1|14222.3|14202.3|14228.1|14208.1|14222.3|14202.3|7
1620131340000|2021-05-04 12:29:00|14218.1|14198.1|14222.3|14202.3|14222.3|14202.3|14218.1|14198.1|0
1620131350000|2021-05-04 12:29:10|14221.9|14201.9|14219.8|14199.8|14221.9|14201.9|14217.7|14197.7|3
1620131370000|2021-05-04 12:29:30|14217.7|14197.7|14215.6|14195.6|14217.7|14197.7|14215.6|14195.6|4
1620131380000|2021-05-04 12:29:40|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|0
1620131400000|2021-05-04 12:30:00|14210.6|14190.6|14212.3|14192.3|14212.3|14192.3|14210.2|14190.2|6
1620131410000|2021-05-04 12:30:10|14210.2|14190.2|14207.7|14187.7|14210.2|14190.2|14207.7|14187.7|3
1620131420000|2021-05-04 12:30:20|||||||||1
1620131430000|2021-05-04 12:30:30|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|3
1620131440000|2021-05-04 12:30:40|||||||||5
1620131460000|2021-05-04 12:31:00|14209.4|14189.4|14212.3|14192.3|14214.8|14194.8|14209.4|14189.4|14
1620131480000|2021-05-04 12:31:20|14214.4|14194.4|14217.3|14197.3|14217.3|14197.3|14214.4|14194.4|3
1620131490000|2021-05-04 12:31:30|14219.4|14199.4|14224.8|14204.8|14224.8|14204.8|14219.4|14199.4|2
1620131500000|2021-05-04 12:31:40|||||||||3
1620131510000|2021-05-04 12:31:50|14225.2|14205.2|14224.8|14204.8|14225.2|14205.2|14223.1|14203.1|2
1620131520000|2021-05-04 12:32:00|14222.7|14202.7|14224.8|14204.8|14224.8|14204.8|14222.7|14202.7|2
1620131530000|2021-05-04 12:32:10|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|1
1620131540000|2021-05-04 12:32:20|14219.8|14199.8|14219.8|14199.8|14219.8|14199.8|14219.8|14199.8|1
1620131550000|2021-05-04 12:32:30|||||||||2
1620131580000|2021-05-04 12:33:00|14222.3|14202.3|14224.4|14204.4|14224.4|14204.4|14222.3|14202.3|1
1620131590000|2021-05-04 12:33:10|14224.8|14204.8|14224.8|14204.8|14224.8|14204.8|14224.8|14204.8|3
1620131600000|2021-05-04 12:33:20|||||||||1
1620131610000|2021-05-04 12:33:30|||||||||1
1620131620000|2021-05-04 12:33:40|14222.7|14202.7|14215.6|14195.6|14222.7|14202.7|14215.6|14195.6|6
1620131640000|2021-05-04 12:34:00|14221.9|14201.9|14227.3|14207.3|14227.3|14207.3|14221.9|14201.9|1
1620131650000|2021-05-04 12:34:10|14233.9|14213.9|14236.9|14216.9|14236.9|14216.9|14233.9|14213.9|5
1620131660000|2021-05-04 12:34:20|14237.7|14217.7|14242.3|14222.3|14242.3|14222.3|14237.7|14217.7|2
1620131670000|2021-05-04 12:34:30|14244.4|14224.4|14244.4|14224.4|14244.4|14224.4|14244.4|14224.4|0
1620131680000|2021-05-04 12:34:40|14246.5|14226.5|14247.3|14227.3|14247.3|14227.3|14246.5|14226.5|3
1620131690000|2021-05-04 12:34:50|||||||||1
1620131700000|2021-05-04 12:35:00|||||||||1
1620131710000|2021-05-04 12:35:10|14247.7|14227.7|14249.8|14229.8|14249.8|14229.8|14247.3|14227.3|5
1620131720000|2021-05-04 12:35:20|14251.9|14231.9|14252.3|14232.3|14252.3|14232.3|14251.9|14231.9|0
1620131740000|2021-05-04 12:35:40|14252.7|14232.7|14274.8|14254.8|14274.8|14254.8|14252.7|14232.7|21
1620131750000|2021-05-04 12:35:50|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|8
1620131760000|2021-05-04 12:36:00|14274.8|14254.8|14277.3|14257.3|14277.3|14257.3|14274.8|14254.8|4
1620131770000|2021-05-04 12:36:10|14272.7|14252.7|14269.8|14249.8|14272.7|14252.7|14267.7|14247.7|11
1620131780000|2021-05-04 12:36:20|14267.3|14247.3|14267.3|14247.3|14267.3|14247.3|14267.3|14247.3|8
1620131790000|2021-05-04 12:36:30|||||||||1
1620131810000|2021-05-04 12:36:50|||||||||1
1620131820000|2021-05-04 12:37:00|14269.4|14249.4|14272.3|14252.3|14272.3|14252.3|14267.7|14247.7|9
1620131830000|2021-05-04 12:37:10|14269.8|14249.8|14272.3|14252.3|14272.3|14252.3|14269.8|14249.8|8
1620131840000|2021-05-04 12:37:20|14269.8|14249.8|14269.8|14249.8|14269.8|14249.8|14269.8|14249.8|2
1620131850000|2021-05-04 12:37:30|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|8
1620131860000|2021-05-04 12:37:40|14265.2|14245.2|14265.2|14245.2|14265.2|14245.2|14265.2|14245.2|0
1620131880000|2021-05-04 12:38:00|14264.8|14244.8|14267.3|14247.3|14267.3|14247.3|14264.8|14244.8|3
1620131890000|2021-05-04 12:38:10|14269.4|14249.4|14269.8|14249.8|14269.8|14249.8|14269.4|14249.4|1
1620131910000|2021-05-04 12:38:30|14270.2|14250.2|14279.8|14259.8|14279.8|14259.8|14270.2|14250.2|28
1620131920000|2021-05-04 12:38:40|||||||||6
1620131930000|2021-05-04 12:38:50|||||||||2
1620131940000|2021-05-04 12:39:00|14280.2|14260.2|14294.8|14274.8|14294.8|14274.8|14280.2|14260.2|26
1620131950000|2021-05-04 12:39:10|14317.3|14297.3|14314.8|14294.8|14317.3|14297.3|14314.8|14294.8|12
1620131960000|2021-05-04 12:39:20|14316.9|14296.9|14321.9|14301.9|14321.9|14301.9|14316.9|14296.9|6
1620131970000|2021-05-04 12:39:30|14326.9|14306.9|14329|14309|14329|14309|14326.9|14306.9|12
1620131980000|2021-05-04 12:39:40|14329.8|14309.8|14334.8|14314.8|14334.8|14314.8|14329.8|14309.8|15
1620131990000|2021-05-04 12:39:50|14330.2|14310.2|14319.8|14299.8|14331.9|14311.9|14319.8|14299.8|6
1620132000000|2021-05-04 12:40:00|14317.3|14297.3|14317.3|14297.3|14317.3|14297.3|14317.3|14297.3|10
1620132010000|2021-05-04 12:40:10|14316.5|14296.5|14307.3|14287.3|14316.5|14296.5|14307.3|14287.3|13
1620132020000|2021-05-04 12:40:20|14302.7|14282.7|14302.3|14282.3|14302.7|14282.7|14297.7|14277.7|20
1620132030000|2021-05-04 12:40:30|14297.7|14277.7|14299.8|14279.8|14302.3|14282.3|14297.7|14277.7|6
1620132040000|2021-05-04 12:40:40|14295.2|14275.2|14292.3|14272.3|14295.2|14275.2|14292.3|14272.3|4
1620132060000|2021-05-04 12:41:00|14294.8|14274.8|14294.8|14274.8|14294.8|14274.8|14294.8|14274.8|3
1620132070000|2021-05-04 12:41:10|||||||||2
1620132090000|2021-05-04 12:41:30|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|1
1620132100000|2021-05-04 12:41:40|14297.7|14277.7|14297.3|14277.3|14297.7|14277.7|14297.3|14277.3|3
1620132110000|2021-05-04 12:41:50|14298.1|14278.1|14302.3|14282.3|14302.3|14282.3|14298.1|14278.1|1
1620132130000|2021-05-04 12:42:10|14302.7|14282.7|14304.8|14284.8|14304.8|14284.8|14302.7|14282.7|5
1620132150000|2021-05-04 12:42:30|14307.3|14287.3|14304.8|14284.8|14307.3|14287.3|14304.8|14284.8|8
1620132160000|2021-05-04 12:42:40|||||||||3
1620132180000|2021-05-04 12:43:00|||||||||1
1620132200000|2021-05-04 12:43:20|14302.3|14282.3|14307.3|14287.3|14307.3|14287.3|14302.3|14282.3|4
1620132220000|2021-05-04 12:43:40|||||||||4
1620132230000|2021-05-04 12:43:50|14305.2|14285.2|14306.9|14286.9|14306.9|14286.9|14304.8|14284.8|2
1620132240000|2021-05-04 12:44:00|14307.3|14287.3|14304.8|14284.8|14307.3|14287.3|14304.8|14284.8|2
1620132260000|2021-05-04 12:44:20|||||||||3
1620132270000|2021-05-04 12:44:30|14302.3|14282.3|14294.8|14274.8|14302.3|14282.3|14294.8|14274.8|3
1620132280000|2021-05-04 12:44:40|||||||||2
1620132290000|2021-05-04 12:44:50|14289.8|14269.8|14289.8|14269.8|14289.8|14269.8|14289.8|14269.8|12
1620132300000|2021-05-04 12:45:00|14289.4|14269.4|14286.9|14266.9|14289.4|14269.4|14286.9|14266.9|5
1620132310000|2021-05-04 12:45:10|14284.8|14264.8|14287.3|14267.3|14287.3|14267.3|14284.8|14264.8|1
1620132320000|2021-05-04 12:45:20|||||||||1
1620132330000|2021-05-04 12:45:30|14287.7|14267.7|14292.3|14272.3|14292.3|14272.3|14287.7|14267.7|4
1620132340000|2021-05-04 12:45:40|||||||||2
1620132350000|2021-05-04 12:45:50|14294.4|14274.4|14294.8|14274.8|14294.8|14274.8|14294.4|14274.4|1
1620132360000|2021-05-04 12:46:00|14295.2|14275.2|14299.4|14279.4|14299.4|14279.4|14295.2|14275.2|3
1620132370000|2021-05-04 12:46:10|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|1
1620132380000|2021-05-04 12:46:20|14299.4|14279.4|14299.4|14279.4|14299.4|14279.4|14299.4|14279.4|2
1620132390000|2021-05-04 12:46:30|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|14297.3|14277.3|0
1620132400000|2021-05-04 12:46:40|14297.7|14277.7|14302.3|14282.3|14302.3|14282.3|14297.7|14277.7|3
1620132410000|2021-05-04 12:46:50|14300.2|14280.2|14299.8|14279.8|14300.2|14280.2|14299.8|14279.8|0
1620132420000|2021-05-04 12:47:00|14301.9|14281.9|14302.3|14282.3|14302.3|14282.3|14301.9|14281.9|0
1620132430000|2021-05-04 12:47:10|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|12
1620132440000|2021-05-04 12:47:20|||||||||1
1620132450000|2021-05-04 12:47:30|14309.8|14289.8|14309.8|14289.8|14309.8|14289.8|14309.8|14289.8|0
1620132460000|2021-05-04 12:47:40|14310.2|14290.2|14312.3|14292.3|14312.3|14292.3|14310.2|14290.2|1
1620132480000|2021-05-04 12:48:00|14317.3|14297.3|14317.3|14297.3|14317.3|14297.3|14317.3|14297.3|5
1620132490000|2021-05-04 12:48:10|14314.8|14294.8|14317.3|14297.3|14317.3|14297.3|14314.8|14294.8|5
1620132510000|2021-05-04 12:48:30|14316.9|14296.9|14312.7|14292.7|14316.9|14296.9|14312.7|14292.7|1
1620132520000|2021-05-04 12:48:40|14314.8|14294.8|14312.7|14292.7|14314.8|14294.8|14312.7|14292.7|1
1620132530000|2021-05-04 12:48:50|14316.9|14296.9|14314.8|14294.8|14317.3|14297.3|14314.8|14294.8|2
1620132540000|2021-05-04 12:49:00|14315.2|14295.2|14317.3|14297.3|14317.3|14297.3|14315.2|14295.2|8
1620132550000|2021-05-04 12:49:10|14317.7|14297.7|14317.3|14297.3|14317.7|14297.7|14317.3|14297.3|4
1620132560000|2021-05-04 12:49:20|14317.7|14297.7|14317.7|14297.7|14317.7|14297.7|14317.7|14297.7|1
1620132570000|2021-05-04 12:49:30|14315.7|14295.7|14307.7|14287.7|14315.7|14295.7|14307.7|14287.7|6
1620132580000|2021-05-04 12:49:40|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|0
1620132590000|2021-05-04 12:49:50|||||||||4
1620132610000|2021-05-04 12:50:10|||||||||1
1620132620000|2021-05-04 12:50:20|14305.2|14285.2|14302.7|14282.7|14305.2|14285.2|14302.7|14282.7|1
1620132630000|2021-05-04 12:50:30|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|14307.3|14287.3|1
1620132640000|2021-05-04 12:50:40|14309.4|14289.4|14307.3|14287.3|14309.4|14289.4|14307.3|14287.3|12
1620132650000|2021-05-04 12:50:50|14311.5|14291.5|14311.5|14291.5|14311.5|14291.5|14311.5|14291.5|2
1620132660000|2021-05-04 12:51:00|14311.9|14291.9|14311.9|14291.9|14311.9|14291.9|14311.9|14291.9|5
1620132670000|2021-05-04 12:51:10|14312.3|14292.3|14312.3|14292.3|14312.3|14292.3|14312.3|14292.3|1
1620132680000|2021-05-04 12:51:20|||||||||1
1620132690000|2021-05-04 12:51:30|14314.4|14294.4|14317.3|14297.3|14317.3|14297.3|14314.4|14294.4|1
1620132700000|2021-05-04 12:51:40|||||||||1
1620132710000|2021-05-04 12:51:50|14314.8|14294.8|14314.8|14294.8|14314.8|14294.8|14314.8|14294.8|6
1620132720000|2021-05-04 12:52:00|14312.7|14292.7|14297.3|14277.3|14312.7|14292.7|14297.3|14277.3|7
1620132740000|2021-05-04 12:52:20|14295.2|14275.2|14294.8|14274.8|14295.2|14275.2|14294.8|14274.8|0
1620132750000|2021-05-04 12:52:30|14294.4|14274.4|14292.3|14272.3|14294.4|14274.4|14292.3|14272.3|1
1620132770000|2021-05-04 12:52:50|||||||||1
1620132790000|2021-05-04 12:53:10|14289.8|14269.8|14292.3|14272.3|14292.3|14272.3|14289.8|14269.8|2
1620132800000|2021-05-04 12:53:20|14287.3|14267.3|14280.7|14260.7|14287.3|14267.3|14280.7|14260.7|5
1620132810000|2021-05-04 12:53:30|14279.8|14259.8|14270.7|14250.7|14279.8|14259.8|14270.7|14250.7|10
1620132830000|2021-05-04 12:53:50|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|4
1620132840000|2021-05-04 12:54:00|14272.8|14252.8|14272.8|14252.8|14272.8|14252.8|14272.8|14252.8|1
1620132850000|2021-05-04 12:54:10|||||||||1
1620132860000|2021-05-04 12:54:20|14274.8|14254.8|14277.8|14257.8|14277.8|14257.8|14274.8|14254.8|1
1620132870000|2021-05-04 12:54:30|14278.2|14258.2|14287.3|14267.3|14287.3|14267.3|14278.2|14258.2|2
1620132880000|2021-05-04 12:54:40|14286.9|14266.9|14287.3|14267.3|14287.3|14267.3|14284.8|14264.8|2
1620132890000|2021-05-04 12:54:50|14289.4|14269.4|14292.3|14272.3|14292.3|14272.3|14289.4|14269.4|2
1620132900000|2021-05-04 12:55:00|14294.4|14274.4|14294.8|14274.8|14294.8|14274.8|14294.4|14274.4|1
1620132910000|2021-05-04 12:55:10|||||||||7
1620132920000|2021-05-04 12:55:20|||||||||1
1620132940000|2021-05-04 12:55:40|14292.3|14272.3|14294.8|14274.8|14294.8|14274.8|14292.3|14272.3|1
1620132960000|2021-05-04 12:56:00|||||||||1
1620132980000|2021-05-04 12:56:20|||||||||1
1620133000000|2021-05-04 12:56:40|14291.9|14271.9|14287.8|14267.8|14291.9|14271.9|14287.8|14267.8|4
1620133010000|2021-05-04 12:56:50|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|1
1620133020000|2021-05-04 12:57:00|14281.1|14261.1|14280.3|14260.3|14281.1|14261.1|14280.3|14260.3|0
1620133030000|2021-05-04 12:57:10|||||||||1
1620133040000|2021-05-04 12:57:20|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|14277.3|14257.3|2
1620133050000|2021-05-04 12:57:30|||||||||1
1620133060000|2021-05-04 12:57:40|||||||||1
1620133080000|2021-05-04 12:58:00|14281.9|14261.9|14281.9|14261.9|14281.9|14261.9|14281.9|14261.9|4
1620133090000|2021-05-04 12:58:10|||||||||1
1620133100000|2021-05-04 12:58:20|||||||||10
1620133120000|2021-05-04 12:58:40|||||||||1
1620133130000|2021-05-04 12:58:50|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|1
1620133140000|2021-05-04 12:59:00|||||||||1
1620133150000|2021-05-04 12:59:10|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|18
1620133160000|2021-05-04 12:59:20|14269|14249|14254.8|14234.8|14269|14249|14254.8|14234.8|7
1620133170000|2021-05-04 12:59:30|14252.3|14232.3|14252.3|14232.3|14252.3|14232.3|14247.3|14227.3|7
1620133190000|2021-05-04 12:59:50|14254.4|14234.4|14257.3|14237.3|14257.3|14237.3|14254.4|14234.4|3
1620133200000|2021-05-04 13:00:00|||||||||1
1620133210000|2021-05-04 13:00:10|||||||||1
1620133220000|2021-05-04 13:00:20|14262.3|14242.3|14269.8|14249.8|14269.8|14249.8|14262.3|14242.3|3
1620133230000|2021-05-04 13:00:30|14271.9|14251.9|14272.3|14252.3|14272.3|14252.3|14271.9|14251.9|3
1620133240000|2021-05-04 13:00:40|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|0
1620133250000|2021-05-04 13:00:50|||||||||1
1620133260000|2021-05-04 13:01:00|14271.5|14251.5|14267.3|14247.3|14271.5|14251.5|14267.3|14247.3|3
1620133270000|2021-05-04 13:01:10|||||||||1
1620133280000|2021-05-04 13:01:20|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|21
1620133290000|2021-05-04 13:01:30|14252.8|14232.8|14252.3|14232.3|14252.8|14232.8|14252.3|14232.3|6
1620133300000|2021-05-04 13:01:40|||||||||11
1620133310000|2021-05-04 13:01:50|14251.9|14231.9|14242.3|14222.3|14251.9|14231.9|14242.3|14222.3|6
1620133320000|2021-05-04 13:02:00|14244.4|14224.4|14247.3|14227.3|14247.3|14227.3|14244.4|14224.4|13
1620133330000|2021-05-04 13:02:10|||||||||1
1620133350000|2021-05-04 13:02:30|||||||||3
1620133360000|2021-05-04 13:02:40|||||||||1
1620133370000|2021-05-04 13:02:50|14247.8|14227.8|14247.3|14227.3|14251.9|14231.9|14247.3|14227.3|1
1620133380000|2021-05-04 13:03:00|14249.8|14229.8|14249.8|14229.8|14249.8|14229.8|14249.8|14229.8|1
1620133390000|2021-05-04 13:03:10|||||||||1
1620133410000|2021-05-04 13:03:30|14249.9|14229.9|14252.4|14232.4|14252.4|14232.4|14249.9|14229.9|2
1620133420000|2021-05-04 13:03:40|||||||||2
1620133440000|2021-05-04 13:04:00|14254.9|14234.9|14254.9|14234.9|14254.9|14234.9|14254.9|14234.9|1
1620133450000|2021-05-04 13:04:10|14255.3|14235.3|14257.4|14237.4|14257.4|14237.4|14255.3|14235.3|4
1620133460000|2021-05-04 13:04:20|14262.4|14242.4|14264.4|14244.4|14264.4|14244.4|14262.4|14242.4|3
1620133470000|2021-05-04 13:04:30|14262.4|14242.4|14264.9|14244.9|14264.9|14244.9|14262.4|14242.4|2
1620133480000|2021-05-04 13:04:40|14266.9|14246.9|14267.4|14247.4|14267.4|14247.4|14266.9|14246.9|5
1620133490000|2021-05-04 13:04:50|14265.3|14245.3|14267.4|14247.4|14267.4|14247.4|14265.3|14245.3|1
1620133500000|2021-05-04 13:05:00|14265.3|14245.3|14267.4|14247.4|14267.4|14247.4|14264.9|14244.9|2
1620133510000|2021-05-04 13:05:10|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|1
1620133520000|2021-05-04 13:05:20|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|2
1620133530000|2021-05-04 13:05:30|||||||||1
1620133540000|2021-05-04 13:05:40|14274|14254|14269.9|14249.9|14274.4|14254.4|14269.9|14249.9|4
1620133550000|2021-05-04 13:05:50|14274.9|14254.9|14274.9|14254.9|14274.9|14254.9|14274.9|14254.9|3
1620133560000|2021-05-04 13:06:00|14275.7|14255.7|14279.9|14259.9|14279.9|14259.9|14275.7|14255.7|2
1620133580000|2021-05-04 13:06:20|14282.4|14262.4|14282.8|14262.8|14282.8|14262.8|14282.4|14262.4|3
1620133590000|2021-05-04 13:06:30|||||||||1
1620133600000|2021-05-04 13:06:40|14286.9|14266.9|14286.9|14266.9|14286.9|14266.9|14286.9|14266.9|1
1620133610000|2021-05-04 13:06:50|14276.9|14256.9|14276.9|14256.9|14276.9|14256.9|14276.9|14256.9|1
1620133620000|2021-05-04 13:07:00|14268.6|14248.6|14268.6|14248.6|14268.6|14248.6|14268.6|14248.6|1
1620133630000|2021-05-04 13:07:10|14267.4|14247.4|14262.4|14242.4|14267.4|14247.4|14262.4|14242.4|1
1620133640000|2021-05-04 13:07:20|||||||||1
1620133660000|2021-05-04 13:07:40|14259.9|14239.9|14252.8|14232.8|14259.9|14239.9|14252.8|14232.8|5
1620133670000|2021-05-04 13:07:50|||||||||2
1620133680000|2021-05-04 13:08:00|14253.2|14233.2|14253.2|14233.2|14253.2|14233.2|14253.2|14233.2|0
1620133690000|2021-05-04 13:08:10|14257.4|14237.4|14261.9|14241.9|14261.9|14241.9|14257.4|14237.4|4
1620133710000|2021-05-04 13:08:30|14266.9|14246.9|14266.9|14246.9|14266.9|14246.9|14266.9|14246.9|1
1620133720000|2021-05-04 13:08:40|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|14269.9|14249.9|9
1620133730000|2021-05-04 13:08:50|14274|14254|14279.9|14259.9|14279.9|14259.9|14274|14254|2
1620133740000|2021-05-04 13:09:00|14281.9|14261.9|14282.4|14262.4|14284.9|14264.9|14281.9|14261.9|4
1620133760000|2021-05-04 13:09:20|14280.3|14260.3|14284.9|14264.9|14284.9|14264.9|14280.3|14260.3|3
1620133770000|2021-05-04 13:09:30|14285.3|14265.3|14291.9|14271.9|14291.9|14271.9|14285.3|14265.3|2
1620133780000|2021-05-04 13:09:40|14291.5|14271.5|14287.4|14267.4|14291.5|14271.5|14287.4|14267.4|2
1620133790000|2021-05-04 13:09:50|||||||||1
1620133810000|2021-05-04 13:10:10|14291.5|14271.5|14287.4|14267.4|14291.9|14271.9|14287.4|14267.4|1
1620133820000|2021-05-04 13:10:20|14286.9|14266.9|14278.2|14258.2|14286.9|14266.9|14278.2|14258.2|2
1620133830000|2021-05-04 13:10:30|14277.8|14257.8|14277.4|14257.4|14277.8|14257.8|14272.4|14252.4|4
1620133850000|2021-05-04 13:10:50|14275.3|14255.3|14277.4|14257.4|14277.4|14257.4|14272.4|14252.4|2
1620133860000|2021-05-04 13:11:00|||||||||4
1620133870000|2021-05-04 13:11:10|||||||||1
1620133880000|2021-05-04 13:11:20|14281.5|14261.5|14287.4|14267.4|14287.4|14267.4|14281.5|14261.5|1
1620133890000|2021-05-04 13:11:30|||||||||1
1620133910000|2021-05-04 13:11:50|14296.9|14276.9|14297.4|14277.4|14297.4|14277.4|14296.9|14276.9|22
1620133920000|2021-05-04 13:12:00|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|2
1620133930000|2021-05-04 13:12:10|||||||||1
1620133950000|2021-05-04 13:12:30|14291.5|14271.5|14287.4|14267.4|14291.5|14271.5|14287.4|14267.4|4
1620133960000|2021-05-04 13:12:40|||||||||1
1620133980000|2021-05-04 13:13:00|14285.3|14265.3|14284.5|14264.5|14285.3|14265.3|14282.4|14262.4|4
1620134000000|2021-05-04 13:13:20|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|13
1620134020000|2021-05-04 13:13:40|14285.3|14265.3|14285.3|14265.3|14285.3|14265.3|14285.3|14265.3|4
1620134030000|2021-05-04 13:13:50|14283.2|14263.2|14282.8|14262.8|14283.2|14263.2|14282.8|14262.8|0
1620134050000|2021-05-04 13:14:10|14282.4|14262.4|14282.4|14262.4|14282.4|14262.4|14282.4|14262.4|1
1620134070000|2021-05-04 13:14:30|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|2
1620134080000|2021-05-04 13:14:40|||||||||3
1620134100000|2021-05-04 13:15:00|14289.5|14269.5|14289.5|14269.5|14289.5|14269.5|14289.5|14269.5|0
1620134110000|2021-05-04 13:15:10|14289.9|14269.9|14294.9|14274.9|14294.9|14274.9|14289.9|14269.9|6
1620134150000|2021-05-04 13:15:50|||||||||3
1620134160000|2021-05-04 13:16:00|14297|14277|14297.4|14277.4|14297.4|14277.4|14297|14277|0
1620134180000|2021-05-04 13:16:20|14294.9|14274.9|14297.4|14277.4|14297.4|14277.4|14294.9|14274.9|1
1620134210000|2021-05-04 13:16:50|||||||||2
1620134230000|2021-05-04 13:17:10|14299.9|14279.9|14297.8|14277.8|14299.9|14279.9|14297.8|14277.8|1
1620134240000|2021-05-04 13:17:20|14297.4|14277.4|14299.5|14279.5|14299.5|14279.5|14297.4|14277.4|1
1620134250000|2021-05-04 13:17:30|14299.9|14279.9|14299.9|14279.9|14302|14282|14299.9|14279.9|3
1620134260000|2021-05-04 13:17:40|14297.4|14277.4|14299.9|14279.9|14299.9|14279.9|14297.4|14277.4|23
1620134290000|2021-05-04 13:18:10|14297.4|14277.4|14299.5|14279.5|14299.5|14279.5|14297.4|14277.4|2
1620134310000|2021-05-04 13:18:30|14299.9|14279.9|14299.9|14279.9|14299.9|14279.9|14299.9|14279.9|0
1620134320000|2021-05-04 13:18:40|14302|14282|14297|14277|14302|14282|14297|14277|5
1620134330000|2021-05-04 13:18:50|14294.9|14274.9|14289.9|14269.9|14294.9|14274.9|14289.9|14269.9|4
1620134340000|2021-05-04 13:19:00|||||||||1
1620134360000|2021-05-04 13:19:20|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|1
1620134380000|2021-05-04 13:19:40|||||||||1
1620134390000|2021-05-04 13:19:50|14287.8|14267.8|14289.9|14269.9|14289.9|14269.9|14287.8|14267.8|3
1620134410000|2021-05-04 13:20:10|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|3
1620134420000|2021-05-04 13:20:20|14292|14272|14289.9|14269.9|14292|14272|14289.9|14269.9|3
1620134510000|2021-05-04 13:21:50|14291.5|14271.5|14289.9|14269.9|14291.5|14271.5|14289.9|14269.9|3
1620134520000|2021-05-04 13:22:00|14292.4|14272.4|14289.9|14269.9|14292.4|14272.4|14289.9|14269.9|1
1620134530000|2021-05-04 13:22:10|14287.4|14267.4|14289.9|14269.9|14289.9|14269.9|14287.4|14267.4|3
1620134540000|2021-05-04 13:22:20|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|0
1620134550000|2021-05-04 13:22:30|14289.9|14269.9|14289.9|14269.9|14289.9|14269.9|14289.9|14269.9|5
1620134570000|2021-05-04 13:22:50|14294.1|14274.1|14296.1|14276.1|14296.1|14276.1|14294.1|14274.1|7
1620134580000|2021-05-04 13:23:00|14296.6|14276.6|14297|14277|14297|14277|14296.6|14276.6|8
1620134590000|2021-05-04 13:23:10|14297.4|14277.4|14294.9|14274.9|14297.4|14277.4|14294.9|14274.9|2
1620134610000|2021-05-04 13:23:30|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|0
1620134620000|2021-05-04 13:23:40|||||||||1
1620134680000|2021-05-04 13:24:40|||||||||1
1620134690000|2021-05-04 13:24:50|||||||||1
1620134700000|2021-05-04 13:25:00|14292.4|14272.4|14292|14272|14292.4|14272.4|14292|14272|1
1620134710000|2021-05-04 13:25:10|14292.4|14272.4|14294.5|14274.5|14294.5|14274.5|14292.4|14272.4|21
1620134730000|2021-05-04 13:25:30|14298.6|14278.6|14299.5|14279.5|14299.5|14279.5|14298.6|14278.6|0
1620134740000|2021-05-04 13:25:40|14302|14282|14304.1|14284.1|14304.1|14284.1|14302|14282|4
1620134750000|2021-05-04 13:25:50|14306.1|14286.1|14306.1|14286.1|14306.1|14286.1|14306.1|14286.1|0
1620134760000|2021-05-04 13:26:00|14306.6|14286.6|14307|14287|14307|14287|14306.6|14286.6|0
1620134770000|2021-05-04 13:26:10|||||||||2
1620134810000|2021-05-04 13:26:50|||||||||4
1620134830000|2021-05-04 13:27:10|14309.1|14289.1|14309.1|14289.1|14309.1|14289.1|14309.1|14289.1|2
1620134840000|2021-05-04 13:27:20|14312|14292|14314.1|14294.1|14314.1|14294.1|14312|14292|5
1620134850000|2021-05-04 13:27:30|14312|14292|14312|14292|14312|14292|14312|14292|4
1620134860000|2021-05-04 13:27:40|14310.3|14290.3|14309.9|14289.9|14310.3|14290.3|14309.9|14289.9|0
1620134880000|2021-05-04 13:28:00|||||||||1
1620134910000|2021-05-04 13:28:30|||||||||1
1620134920000|2021-05-04 13:28:40|14309.5|14289.5|14304.9|14284.9|14309.5|14289.5|14304.9|14284.9|4
1620134930000|2021-05-04 13:28:50|14302.8|14282.8|14302.8|14282.8|14302.8|14282.8|14302.8|14282.8|2
1620134940000|2021-05-04 13:29:00|14304.9|14284.9|14304.9|14284.9|14304.9|14284.9|14304.9|14284.9|2
1620134980000|2021-05-04 13:29:40|14302.8|14282.8|14302.8|14282.8|14302.8|14282.8|14302.8|14282.8|2
1620135000000|2021-05-04 13:30:00|14302.4|14282.4|14299.9|14279.9|14302.4|14282.4|14299.9|14279.9|12
1620135030000|2021-05-04 13:30:30|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|11
1620135050000|2021-05-04 13:30:50|||||||||2
1620135060000|2021-05-04 13:31:00|14297.4|14277.4|14297.4|14277.4|14299.9|14279.9|14297.4|14277.4|8
1620135080000|2021-05-04 13:31:20|14297|14277|14297.4|14277.4|14299.9|14279.9|14297|14277|5
1620135090000|2021-05-04 13:31:30|14297|14277|14297.4|14277.4|14297.4|14277.4|14294.9|14274.9|1
1620135100000|2021-05-04 13:31:40|||||||||1
1620135110000|2021-05-04 13:31:50|14294.9|14274.9|14297.4|14277.4|14297.4|14277.4|14292.8|14272.8|6
1620135120000|2021-05-04 13:32:00|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|0
1620135130000|2021-05-04 13:32:10|14293.3|14273.3|14297.4|14277.4|14297.4|14277.4|14293.3|14273.3|2
1620135140000|2021-05-04 13:32:20|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|4
1620135180000|2021-05-04 13:33:00|||||||||1
1620135190000|2021-05-04 13:33:10|||||||||4
1620135210000|2021-05-04 13:33:30|||||||||1
1620135220000|2021-05-04 13:33:40|14297.4|14277.4|14297.4|14277.4|14297.4|14277.4|14297.4|14277.4|8
1620135240000|2021-05-04 13:34:00|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|14297.8|14277.8|6
1620135250000|2021-05-04 13:34:10|14299.9|14279.9|14302.4|14282.4|14302.4|14282.4|14299.9|14279.9|13
1620135270000|2021-05-04 13:34:30|14302.8|14282.8|14304.9|14284.9|14304.9|14284.9|14302.8|14282.8|4
1620135280000|2021-05-04 13:34:40|14307.4|14287.4|14307.4|14287.4|14307.4|14287.4|14307.4|14287.4|4
1620135290000|2021-05-04 13:34:50|14305.3|14285.3|14307|14287|14307|14287|14304.9|14284.9|0
1620135300000|2021-05-04 13:35:00|14307.4|14287.4|14317|14297|14317|14297|14307.4|14287.4|11
1620135310000|2021-05-04 13:35:10|14317.4|14297.4|14319.9|14299.9|14319.9|14299.9|14317.4|14297.4|10
1620135330000|2021-05-04 13:35:30|||||||||3
1620135340000|2021-05-04 13:35:40|14322.4|14302.4|14329.9|14309.9|14329.9|14309.9|14322.4|14302.4|30
1620135350000|2021-05-04 13:35:50|14334.5|14314.5|14334.9|14314.9|14334.9|14314.9|14334.5|14314.5|10
1620135360000|2021-05-04 13:36:00|14337|14317|14337|14317|14337|14317|14334.9|14314.9|37
1620135370000|2021-05-04 13:36:10|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|4
1620135390000|2021-05-04 13:36:30|14337|14317|14340.3|14320.3|14340.3|14320.3|14337|14317|8
1620135400000|2021-05-04 13:36:40|||||||||2
1620135410000|2021-05-04 13:36:50|14345.3|14325.3|14349.9|14329.9|14349.9|14329.9|14344.9|14324.9|35
1620135420000|2021-05-04 13:37:00|||||||||6
1620135430000|2021-05-04 13:37:10|14352|14332|14352.4|14332.4|14352.4|14332.4|14352|14332|6
1620135440000|2021-05-04 13:37:20|14351.6|14331.6|14337.8|14317.8|14351.6|14331.6|14337.8|14317.8|24
1620135450000|2021-05-04 13:37:30|14335.8|14315.8|14328.3|14308.3|14335.8|14315.8|14328.3|14308.3|11
1620135460000|2021-05-04 13:37:40|14330.3|14310.3|14332.8|14312.8|14332.8|14312.8|14330.3|14310.3|2
1620135470000|2021-05-04 13:37:50|14333.3|14313.3|14337.4|14317.4|14337.4|14317.4|14333.3|14313.3|10
1620135480000|2021-05-04 13:38:00|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|0
1620135490000|2021-05-04 13:38:10|14337.4|14317.4|14337.4|14317.4|14337.4|14317.4|14334.9|14314.9|7
1620135500000|2021-05-04 13:38:20|14339.9|14319.9|14339.9|14319.9|14339.9|14319.9|14339.9|14319.9|4
1620135520000|2021-05-04 13:38:40|||||||||3
1620135530000|2021-05-04 13:38:50|14334.9|14314.9|14337.4|14317.4|14337.4|14317.4|14334.9|14314.9|4
1620135540000|2021-05-04 13:39:00|14334.9|14314.9|14332.4|14312.4|14334.9|14314.9|14332.4|14312.4|5
1620135550000|2021-05-04 13:39:10|14332|14312|14320.3|14300.3|14332|14312|14320.3|14300.3|15
1620135560000|2021-05-04 13:39:20|14317.4|14297.4|14319.9|14299.9|14322.4|14302.4|14317.4|14297.4|47
1620135570000|2021-05-04 13:39:30|||||||||15
1620135580000|2021-05-04 13:39:40|14319.5|14299.5|14317.4|14297.4|14319.5|14299.5|14317.4|14297.4|24
1620135590000|2021-05-04 13:39:50|14315.3|14295.3|14317.4|14297.4|14317.4|14297.4|14314.9|14294.9|24
1620135600000|2021-05-04 13:40:00|14317.8|14297.8|14319.9|14299.9|14324.9|14304.9|14317.8|14297.8|13
1620135610000|2021-05-04 13:40:10|14315.3|14295.3|14315.3|14295.3|14315.3|14295.3|14315.3|14295.3|38
1620135620000|2021-05-04 13:40:20|14312.8|14292.8|14312.4|14292.4|14312.8|14292.8|14309.9|14289.9|8
1620135630000|2021-05-04 13:40:30|14310.3|14290.3|14302.4|14282.4|14314.9|14294.9|14302.4|14282.4|44
1620135640000|2021-05-04 13:40:40|14306.6|14286.6|14304.5|14284.5|14306.6|14286.6|14304.5|14284.5|1
1620135650000|2021-05-04 13:40:50|14307|14287|14307|14287|14307|14287|14307|14287|1
1620135660000|2021-05-04 13:41:00|14306.6|14286.6|14306.6|14286.6|14306.6|14286.6|14304.5|14284.5|2
1620135670000|2021-05-04 13:41:10|14309.1|14289.1|14312.4|14292.4|14312.4|14292.4|14307.4|14287.4|8
1620135680000|2021-05-04 13:41:20|14314.9|14294.9|14312.4|14292.4|14314.9|14294.9|14310.4|14290.4|25
1620135690000|2021-05-04 13:41:30|14310.4|14290.4|14299.1|14279.1|14310.4|14290.4|14299.1|14279.1|36
1620135700000|2021-05-04 13:41:40|14297|14277|14277.4|14257.4|14297|14277|14277.4|14257.4|13
1620135720000|2021-05-04 13:42:00|14287.4|14267.4|14290.4|14270.4|14290.4|14270.4|14287.4|14267.4|20
1620135730000|2021-05-04 13:42:10|14297.4|14277.4|14297.4|14277.4|14297.4|14277.4|14297.4|14277.4|1
1620135740000|2021-05-04 13:42:20|14302.4|14282.4|14302.4|14282.4|14302.4|14282.4|14302.4|14282.4|2
1620135750000|2021-05-04 13:42:30|14304.9|14284.9|14307.4|14287.4|14307.4|14287.4|14304.9|14284.9|3
1620135770000|2021-05-04 13:42:50|||||||||2
1620135780000|2021-05-04 13:43:00|14309.5|14289.5|14309.9|14289.9|14312|14292|14309.5|14289.5|63
1620135790000|2021-05-04 13:43:10|||||||||28
1620135800000|2021-05-04 13:43:20|14305.4|14285.4|14302.9|14282.9|14305.4|14285.4|14302.4|14282.4|47
1620135810000|2021-05-04 13:43:30|14304.5|14284.5|14304.9|14284.9|14307|14287|14304.5|14284.5|14
1620135820000|2021-05-04 13:43:40|14307.4|14287.4|14304.9|14284.9|14309.9|14289.9|14304.9|14284.9|18
1620135830000|2021-05-04 13:43:50|||||||||11
1620135840000|2021-05-04 13:44:00|||||||||8
1620135850000|2021-05-04 13:44:10|14305.4|14285.4|14307.4|14287.4|14307.4|14287.4|14305.4|14285.4|1
1620135860000|2021-05-04 13:44:20|14309.9|14289.9|14309.9|14289.9|14312.4|14292.4|14309.9|14289.9|4
1620135870000|2021-05-04 13:44:30|14312.4|14292.4|14312.4|14292.4|14312.4|14292.4|14312.4|14292.4|3
1620135900000|2021-05-04 13:45:00|||||||||8
1620135930000|2021-05-04 13:45:30|14312|14292|14312|14292|14312|14292|14312|14292|3
1620135940000|2021-05-04 13:45:40|14312.4|14292.4|14312.4|14292.4|14312.4|14292.4|14312.4|14292.4|1
1620135950000|2021-05-04 13:45:50|14309.9|14289.9|14309.9|14289.9|14309.9|14289.9|14309.9|14289.9|3
1620135960000|2021-05-04 13:46:00|||||||||4
1620135970000|2021-05-04 13:46:10|||||||||25
1620135980000|2021-05-04 13:46:20|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|4
1620136000000|2021-05-04 13:46:40|||||||||2
1620136040000|2021-05-04 13:47:20|14305.8|14285.8|14305.4|14285.4|14305.8|14285.8|14305.4|14285.4|0
1620136050000|2021-05-04 13:47:30|14302.9|14282.9|14302.9|14282.9|14302.9|14282.9|14302.9|14282.9|7
1620136060000|2021-05-04 13:47:40|||||||||2
1620136070000|2021-05-04 13:47:50|14299.9|14279.9|14299.9|14279.9|14299.9|14279.9|14299.9|14279.9|51
1620136080000|2021-05-04 13:48:00|14280.4|14260.4|14289.9|14269.9|14289.9|14269.9|14280.4|14260.4|10
1620136090000|2021-05-04 13:48:10|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|5
1620136100000|2021-05-04 13:48:20|||||||||2
1620136120000|2021-05-04 13:48:40|||||||||8
1620136130000|2021-05-04 13:48:50|||||||||1
1620136140000|2021-05-04 13:49:00|14294.5|14274.5|14297.4|14277.4|14297.4|14277.4|14294.5|14274.5|10
1620136150000|2021-05-04 13:49:10|||||||||5
1620136160000|2021-05-04 13:49:20|||||||||5
1620136170000|2021-05-04 13:49:30|14299.9|14279.9|14297.4|14277.4|14299.9|14279.9|14297.4|14277.4|7
1620136180000|2021-05-04 13:49:40|||||||||1
1620136190000|2021-05-04 13:49:50|14295.4|14275.4|14294.9|14274.9|14295.4|14275.4|14294.9|14274.9|1
1620136200000|2021-05-04 13:50:00|14297.4|14277.4|14294.9|14274.9|14299.9|14279.9|14294.9|14274.9|7
1620136210000|2021-05-04 13:50:10|14290.4|14270.4|14284.9|14264.9|14290.4|14270.4|14284.9|14264.9|5
1620136220000|2021-05-04 13:50:20|14285|14265|14285|14265|14285|14265|14285|14265|1
1620136230000|2021-05-04 13:50:30|||||||||7
1620136240000|2021-05-04 13:50:40|14287|14267|14287|14267|14287|14267|14287|14267|2
1620136250000|2021-05-04 13:50:50|||||||||2
1620136260000|2021-05-04 13:51:00|14291.6|14271.6|14305|14285|14305|14285|14291.6|14271.6|6
1620136270000|2021-05-04 13:51:10|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|6
1620136280000|2021-05-04 13:51:20|14310|14290|14319.5|14299.5|14319.5|14299.5|14310|14290|17
1620136290000|2021-05-04 13:51:30|14321.6|14301.6|14327|14307|14327|14307|14321.6|14301.6|3
1620136300000|2021-05-04 13:51:40|14327.5|14307.5|14327.5|14307.5|14327.5|14307.5|14327.5|14307.5|2
1620136310000|2021-05-04 13:51:50|14330|14310|14334.5|14314.5|14334.5|14314.5|14330|14310|7
1620136320000|2021-05-04 13:52:00|||||||||2
1620136330000|2021-05-04 13:52:10|||||||||6
1620136340000|2021-05-04 13:52:20|14336.6|14316.6|14336.6|14316.6|14336.6|14316.6|14334.5|14314.5|3
1620136360000|2021-05-04 13:52:40|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|1
1620136370000|2021-05-04 13:52:50|14332|14312|14332|14312|14332|14312|14332|14312|2
1620136390000|2021-05-04 13:53:10|14331.6|14311.6|14332|14312|14332|14312|14331.6|14311.6|6
1620136400000|2021-05-04 13:53:20|||||||||1
1620136410000|2021-05-04 13:53:30|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|14332.5|14312.5|0
1620136420000|2021-05-04 13:53:40|||||||||4
1620136440000|2021-05-04 13:54:00|||||||||1
1620136460000|2021-05-04 13:54:20|14332|14312|14332|14312|14332|14312|14332|14312|2
1620136480000|2021-05-04 13:54:40|||||||||1
1620136500000|2021-05-04 13:55:00|14335|14315|14335|14315|14335|14315|14335|14315|3
1620136510000|2021-05-04 13:55:10|14337.5|14317.5|14335.4|14315.4|14337.5|14317.5|14335.4|14315.4|5
1620136520000|2021-05-04 13:55:20|||||||||1
1620136530000|2021-05-04 13:55:30|||||||||1
1620136540000|2021-05-04 13:55:40|14337.5|14317.5|14337.5|14317.5|14337.5|14317.5|14337.5|14317.5|1
1620136560000|2021-05-04 13:56:00|14339.5|14319.5|14352.5|14332.5|14352.5|14332.5|14339.5|14319.5|22
1620136570000|2021-05-04 13:56:10|||||||||1
1620136580000|2021-05-04 13:56:20|14348.3|14328.3|14340|14320|14348.3|14328.3|14340|14320|29
1620136590000|2021-05-04 13:56:30|||||||||18
1620136600000|2021-05-04 13:56:40|14340.4|14320.4|14342.5|14322.5|14342.5|14322.5|14340.4|14320.4|3
1620136610000|2021-05-04 13:56:50|14344.5|14324.5|14342.9|14322.9|14344.5|14324.5|14342.9|14322.9|0
1620136620000|2021-05-04 13:57:00|14342.5|14322.5|14342.5|14322.5|14345|14325|14342.5|14322.5|3
1620136630000|2021-05-04 13:57:10|14345|14325|14342.5|14322.5|14345|14325|14342.5|14322.5|10
1620136640000|2021-05-04 13:57:20|14344.5|14324.5|14347.5|14327.5|14347.5|14327.5|14344.5|14324.5|2
1620136650000|2021-05-04 13:57:30|||||||||3
1620136660000|2021-05-04 13:57:40|14350|14330|14350|14330|14350|14330|14350|14330|6
1620136670000|2021-05-04 13:57:50|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|29
1620136680000|2021-05-04 13:58:00|||||||||1
1620136690000|2021-05-04 13:58:10|||||||||10
1620136700000|2021-05-04 13:58:20|14346.6|14326.6|14340|14320|14346.6|14326.6|14340|14320|3
1620136710000|2021-05-04 13:58:30|||||||||1
1620136730000|2021-05-04 13:58:50|||||||||2
1620136740000|2021-05-04 13:59:00|14337.5|14317.5|14337.5|14317.5|14337.5|14317.5|14337.5|14317.5|1
1620136750000|2021-05-04 13:59:10|14332.9|14312.9|14332.9|14312.9|14332.9|14312.9|14332.9|14312.9|2
1620136760000|2021-05-04 13:59:20|14330.8|14310.8|14330.4|14310.4|14330.8|14310.8|14330.4|14310.4|5
1620136770000|2021-05-04 13:59:30|14330|14310|14322.9|14302.9|14330|14310|14322.9|14302.9|7
1620136780000|2021-05-04 13:59:40|14322.5|14302.5|14322.5|14302.5|14325|14305|14322.5|14302.5|4
1620136790000|2021-05-04 13:59:50|14322|14302|14322|14302|14322|14302|14322|14302|1
1620136800000|2021-05-04 14:00:00|14317.9|14297.9|14312.5|14292.5|14317.9|14297.9|14312.5|14292.5|5
1620136810000|2021-05-04 14:00:10|14310.4|14290.4|14305|14285|14310.4|14290.4|14305|14285|4
1620136820000|2021-05-04 14:00:20|14300|14280|14292.5|14272.5|14300|14280|14287.5|14267.5|9
1620136830000|2021-05-04 14:00:30|14290.4|14270.4|14287.5|14267.5|14292.5|14272.5|14287.5|14267.5|3
1620136840000|2021-05-04 14:00:40|14285|14265|14277.5|14257.5|14285|14265|14273.3|14253.3|12
1620136850000|2021-05-04 14:00:50|14279.6|14259.6|14280|14260|14280|14260|14279.6|14259.6|9
1620136860000|2021-05-04 14:01:00|14282.1|14262.1|14292.1|14272.1|14292.1|14272.1|14282.1|14262.1|1
1620136870000|2021-05-04 14:01:10|14296.2|14276.2|14297.5|14277.5|14297.5|14277.5|14296.2|14276.2|0
1620136880000|2021-05-04 14:01:20|14300|14280|14300|14280|14300|14280|14300|14280|10
1620136890000|2021-05-04 14:01:30|14295.8|14275.8|14295.8|14275.8|14295.8|14275.8|14295.8|14275.8|1
1620136900000|2021-05-04 14:01:40|14295|14275|14292.1|14272.1|14295|14275|14288.3|14268.3|5
1620136910000|2021-05-04 14:01:50|14292.5|14272.5|14292.5|14272.5|14292.5|14272.5|14292.5|14272.5|2
1620136920000|2021-05-04 14:02:00|14293.3|14273.3|14300|14280|14300|14280|14293.3|14273.3|4
1620136930000|2021-05-04 14:02:10|14302.1|14282.1|14302.1|14282.1|14302.1|14282.1|14302.1|14282.1|4
1620136960000|2021-05-04 14:02:40|||||||||1
1620136970000|2021-05-04 14:02:50|14302.5|14282.5|14302.1|14282.1|14302.5|14282.5|14302.1|14282.1|0
1620136980000|2021-05-04 14:03:00|||||||||2
1620136990000|2021-05-04 14:03:10|||||||||1
1620137000000|2021-05-04 14:03:20|14305|14285|14307.5|14287.5|14307.5|14287.5|14305|14285|9
1620137020000|2021-05-04 14:03:40|14310|14290|14310|14290|14310|14290|14310|14290|12
1620137030000|2021-05-04 14:03:50|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|14307.9|14287.9|2
1620137040000|2021-05-04 14:04:00|||||||||2
1620137050000|2021-05-04 14:04:10|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|1
1620137070000|2021-05-04 14:04:30|14310|14290|14310|14290|14312.5|14292.5|14310|14290|7
1620137100000|2021-05-04 14:05:00|||||||||8
1620137110000|2021-05-04 14:05:10|14312.1|14292.1|14312.1|14292.1|14312.1|14292.1|14312.1|14292.1|3
1620137120000|2021-05-04 14:05:20|||||||||1
1620137130000|2021-05-04 14:05:30|||||||||1
1620137140000|2021-05-04 14:05:40|||||||||9
1620137160000|2021-05-04 14:06:00|14310|14290|14307.1|14287.1|14310|14290|14307.1|14287.1|1
1620137170000|2021-05-04 14:06:10|14309.6|14289.6|14307.5|14287.5|14309.6|14289.6|14307.5|14287.5|7
1620137200000|2021-05-04 14:06:40|14310|14290|14310|14290|14310|14290|14310|14290|3
1620137230000|2021-05-04 14:07:10|||||||||1
1620137250000|2021-05-04 14:07:30|14310.4|14290.4|14312.5|14292.5|14312.5|14292.5|14310.4|14290.4|4
1620137260000|2021-05-04 14:07:40|14314.6|14294.6|14315|14295|14315|14295|14314.6|14294.6|0
1620137270000|2021-05-04 14:07:50|14317.9|14297.9|14327.5|14307.5|14327.5|14307.5|14317.9|14297.9|6
1620137290000|2021-05-04 14:08:10|14330|14310|14330|14310|14330|14310|14330|14310|3
1620137320000|2021-05-04 14:08:40|||||||||1
1620137330000|2021-05-04 14:08:50|||||||||12
1620137350000|2021-05-04 14:09:10|||||||||1
1620137360000|2021-05-04 14:09:20|14329.1|14309.1|14322.9|14302.9|14329.1|14309.1|14322.9|14302.9|1
1620137370000|2021-05-04 14:09:30|14320.8|14300.8|14317.5|14297.5|14320.8|14300.8|14317.5|14297.5|0
1620137390000|2021-05-04 14:09:50|14315|14295|14305.4|14285.4|14315|14295|14302.9|14282.9|6
1620137400000|2021-05-04 14:10:00|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|14307.5|14287.5|1
1620137410000|2021-05-04 14:10:10|14306.6|14286.6|14287.5|14267.5|14306.6|14286.6|14287.5|14267.5|20
1620137420000|2021-05-04 14:10:20|14282.5|14262.5|14282.5|14262.5|14282.5|14262.5|14282.5|14262.5|7
1620137430000|2021-05-04 14:10:30|14280.4|14260.4|14280|14260|14280.4|14260.4|14280|14260|1
1620137440000|2021-05-04 14:10:40|||||||||2
1620137470000|2021-05-04 14:11:10|||||||||6
1620137490000|2021-05-04 14:11:30|||||||||1
1620137500000|2021-05-04 14:11:40|||||||||8
1620137510000|2021-05-04 14:11:50|14272.9|14252.9|14257.5|14237.5|14272.9|14252.9|14257.5|14237.5|7
1620137520000|2021-05-04 14:12:00|||||||||8
1620137530000|2021-05-04 14:12:10|14259.6|14239.6|14262.5|14242.5|14262.5|14242.5|14259.6|14239.6|2
1620137540000|2021-05-04 14:12:20|14260.4|14240.4|14262.5|14242.5|14262.5|14242.5|14260.4|14240.4|1
1620137550000|2021-05-04 14:12:30|14264.6|14244.6|14262.9|14242.9|14265|14245|14262.9|14242.9|3
1620137560000|2021-05-04 14:12:40|14260|14240|14267.5|14247.5|14267.5|14247.5|14260|14240|6
1620137570000|2021-05-04 14:12:50|14271.7|14251.7|14272.1|14252.1|14272.1|14252.1|14271.7|14251.7|0
1620137580000|2021-05-04 14:13:00|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|2
1620137590000|2021-05-04 14:13:10|||||||||1
1620137600000|2021-05-04 14:13:20|||||||||1
1620137610000|2021-05-04 14:13:30|14276.7|14256.7|14272.5|14252.5|14277.1|14257.1|14272.5|14252.5|4
1620137620000|2021-05-04 14:13:40|14276.7|14256.7|14272.5|14252.5|14277.5|14257.5|14272.5|14252.5|3
1620137630000|2021-05-04 14:13:50|14272.9|14252.9|14274.6|14254.6|14275|14255|14272.9|14252.9|5
1620137640000|2021-05-04 14:14:00|14275|14255|14275|14255|14275|14255|14275|14255|3
1620137660000|2021-05-04 14:14:20|14280|14260|14280|14260|14280|14260|14280|14260|6
1620137680000|2021-05-04 14:14:40|14280.4|14260.4|14282.5|14262.5|14282.5|14262.5|14280.4|14260.4|2
1620137690000|2021-05-04 14:14:50|14283.3|14263.3|14287.5|14267.5|14287.5|14267.5|14283.3|14263.3|4
1620137710000|2021-05-04 14:15:10|14285.4|14265.4|14270|14250|14285.4|14265.4|14270|14250|10
1620137720000|2021-05-04 14:15:20|14269.2|14249.2|14258.3|14238.3|14269.2|14249.2|14258.3|14238.3|11
1620137730000|2021-05-04 14:15:30|14257.5|14237.5|14252.5|14232.5|14257.5|14237.5|14252.5|14232.5|1
1620137750000|2021-05-04 14:15:50|14250|14230|14247.5|14227.5|14250|14230|14247.5|14227.5|2
1620137760000|2021-05-04 14:16:00|14242.5|14222.5|14237.5|14217.5|14242.5|14222.5|14237.5|14217.5|29
1620137770000|2021-05-04 14:16:10|||||||||1
1620137780000|2021-05-04 14:16:20|||||||||5
1620137790000|2021-05-04 14:16:30|14235.4|14215.4|14235.4|14215.4|14235.4|14215.4|14235.4|14215.4|10
1620137800000|2021-05-04 14:16:40|14237.5|14217.5|14235.4|14215.4|14237.5|14217.5|14235.4|14215.4|3
1620137810000|2021-05-04 14:16:50|14235|14215|14235|14215|14235|14215|14235|14215|3
1620137820000|2021-05-04 14:17:00|14235.4|14215.4|14246.7|14226.7|14246.7|14226.7|14235.4|14215.4|16
1620137830000|2021-05-04 14:17:10|14251.7|14231.7|14252.1|14232.1|14252.1|14232.1|14251.7|14231.7|0
1620137840000|2021-05-04 14:17:20|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|1
1620137850000|2021-05-04 14:17:30|||||||||2
1620137860000|2021-05-04 14:17:40|14250.4|14230.4|14250|14230|14250.4|14230.4|14250|14230|2
1620137870000|2021-05-04 14:17:50|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|6
1620137880000|2021-05-04 14:18:00|14252.9|14232.9|14252.5|14232.5|14252.9|14232.9|14252.5|14232.5|1
1620137900000|2021-05-04 14:18:20|14250.4|14230.4|14250|14230|14250.4|14230.4|14250|14230|0
1620137920000|2021-05-04 14:18:40|||||||||1
1620137950000|2021-05-04 14:19:10|14252.1|14232.1|14255|14235|14255|14235|14252.1|14232.1|1
1620137960000|2021-05-04 14:19:20|14252.5|14232.5|14252.5|14232.5|14255|14235|14252.5|14232.5|3
1620137980000|2021-05-04 14:19:40|14253.4|14233.4|14257.5|14237.5|14257.5|14237.5|14253.4|14233.4|1
1620137990000|2021-05-04 14:19:50|14260|14240|14260|14240|14260|14240|14260|14240|2
1620138020000|2021-05-04 14:20:20|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|8
1620138040000|2021-05-04 14:20:40|14255|14235|14255|14235|14255|14235|14255|14235|4
1620138060000|2021-05-04 14:21:00|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|2
1620138070000|2021-05-04 14:21:10|14255|14235|14255|14235|14255|14235|14255|14235|0
1620138080000|2021-05-04 14:21:20|14254.6|14234.6|14250.4|14230.4|14254.6|14234.6|14250.4|14230.4|2
1620138090000|2021-05-04 14:21:30|14250|14230|14247.9|14227.9|14250|14230|14247.9|14227.9|2
1620138120000|2021-05-04 14:22:00|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|2
1620138130000|2021-05-04 14:22:10|||||||||2
1620138150000|2021-05-04 14:22:30|||||||||1
1620138190000|2021-05-04 14:23:10|||||||||3
1620138210000|2021-05-04 14:23:30|14245|14225|14242.9|14222.9|14247.1|14227.1|14242.9|14222.9|6
1620138220000|2021-05-04 14:23:40|||||||||1
1620138240000|2021-05-04 14:24:00|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|2
1620138250000|2021-05-04 14:24:10|14251.7|14231.7|14254.6|14234.6|14254.6|14234.6|14251.7|14231.7|4
1620138270000|2021-05-04 14:24:30|14255|14235|14255|14235|14255|14235|14255|14235|1
1620138300000|2021-05-04 14:25:00|||||||||1
1620138310000|2021-05-04 14:25:10|14257.1|14237.1|14271.7|14251.7|14271.7|14251.7|14257.1|14237.1|24
1620138330000|2021-05-04 14:25:30|14275|14255|14282.1|14262.1|14282.1|14262.1|14275|14255|2
1620138340000|2021-05-04 14:25:40|14280|14260|14280|14260|14280|14260|14280|14260|12
1620138360000|2021-05-04 14:26:00|14275|14255|14262.9|14242.9|14275|14255|14262.9|14242.9|8
1620138370000|2021-05-04 14:26:10|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|1
1620138380000|2021-05-04 14:26:20|14260|14240|14260|14240|14260|14240|14260|14240|0
1620138390000|2021-05-04 14:26:30|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|4
1620138400000|2021-05-04 14:26:40|||||||||3
1620138410000|2021-05-04 14:26:50|||||||||5
1620138420000|2021-05-04 14:27:00|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|4
1620138430000|2021-05-04 14:27:10|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|14252.5|14232.5|2
1620138450000|2021-05-04 14:27:30|||||||||1
1620138460000|2021-05-04 14:27:40|||||||||1
1620138480000|2021-05-04 14:28:00|||||||||7
1620138490000|2021-05-04 14:28:10|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|5
1620138510000|2021-05-04 14:28:30|||||||||1
1620138520000|2021-05-04 14:28:40|||||||||2
1620138530000|2021-05-04 14:28:50|||||||||6
1620138540000|2021-05-04 14:29:00|14242.5|14222.5|14230.9|14210.9|14242.5|14222.5|14230.9|14210.9|15
1620138550000|2021-05-04 14:29:10|14230|14210|14228|14208|14230|14210|14228|14208|7
1620138560000|2021-05-04 14:29:20|14225.9|14205.9|14225.9|14205.9|14225.9|14205.9|14225.9|14205.9|0
1620138570000|2021-05-04 14:29:30|14228|14208|14230|14210|14230|14210|14228|14208|13
1620138580000|2021-05-04 14:29:40|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|23
1620138590000|2021-05-04 14:29:50|14236.7|14216.7|14239.6|14219.6|14239.6|14219.6|14236.7|14216.7|2
1620138600000|2021-05-04 14:30:00|14240|14220|14218.4|14198.4|14240|14220|14218.4|14198.4|17
1620138610000|2021-05-04 14:30:10|14216.3|14196.3|14217.5|14197.5|14218.4|14198.4|14215.5|14195.5|6
1620138620000|2021-05-04 14:30:20|14213|14193|14213|14193|14213|14193|14213|14193|1
1620138630000|2021-05-04 14:30:30|14210.5|14190.5|14210.5|14190.5|14210.5|14190.5|14210.5|14190.5|6
1620138640000|2021-05-04 14:30:40|14210|14190|14207.5|14187.5|14210|14190|14207.5|14187.5|1
1620138650000|2021-05-04 14:30:50|14208|14188|14210|14190|14210|14190|14208|14188|3
1620138660000|2021-05-04 14:31:00|14212.5|14192.5|14212.5|14192.5|14212.5|14192.5|14212.5|14192.5|2
1620138670000|2021-05-04 14:31:10|14213.4|14193.4|14217.5|14197.5|14217.5|14197.5|14213.4|14193.4|1
1620138690000|2021-05-04 14:31:30|||||||||2
1620138700000|2021-05-04 14:31:40|14215|14195|14217.1|14197.1|14217.1|14197.1|14215|14195|218
1620138710000|2021-05-04 14:31:50|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|2
1620138730000|2021-05-04 14:32:10|14218|14198|14225|14205|14225|14205|14218|14198|6
1620138790000|2021-05-04 14:33:10|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|6
1620138800000|2021-05-04 14:33:20|||||||||3
1620138810000|2021-05-04 14:33:30|||||||||1
1620138820000|2021-05-04 14:33:40|||||||||13
1620138830000|2021-05-04 14:33:50|14225|14205|14225|14205|14225|14205|14225|14205|2
1620138850000|2021-05-04 14:34:10|14225.5|14205.5|14227.5|14207.5|14227.5|14207.5|14225.5|14205.5|5
1620138860000|2021-05-04 14:34:20|14227.1|14207.1|14223|14203|14227.1|14207.1|14223|14203|1
1620138870000|2021-05-04 14:34:30|14225|14205|14225|14205|14225|14205|14225|14205|2
1620138890000|2021-05-04 14:34:50|||||||||1
1620138900000|2021-05-04 14:35:00|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|0
1620138910000|2021-05-04 14:35:10|||||||||2
1620138920000|2021-05-04 14:35:20|14230|14210|14230|14210|14230|14210|14230|14210|4
1620138940000|2021-05-04 14:35:40|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|4
1620138950000|2021-05-04 14:35:50|14234.6|14214.6|14235|14215|14235|14215|14234.6|14214.6|1
1620138960000|2021-05-04 14:36:00|14234.6|14214.6|14232.5|14212.5|14234.6|14214.6|14232.5|14212.5|2
1620138970000|2021-05-04 14:36:10|14235|14215|14235|14215|14235|14215|14235|14215|0
1620138980000|2021-05-04 14:36:20|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|14232.5|14212.5|1
1620138990000|2021-05-04 14:36:30|14230|14210|14230|14210|14230|14210|14230|14210|2
1620139000000|2021-05-04 14:36:40|14227.5|14207.5|14230|14210|14230|14210|14225|14205|13
1620139010000|2021-05-04 14:36:50|14228|14208|14227.5|14207.5|14228|14208|14227.5|14207.5|0
1620139020000|2021-05-04 14:37:00|14228|14208|14230|14210|14232.1|14212.1|14228|14208|3
1620139030000|2021-05-04 14:37:10|14230.5|14210.5|14232.5|14212.5|14232.5|14212.5|14230.5|14210.5|2
1620139040000|2021-05-04 14:37:20|14235|14215|14235|14215|14235|14215|14235|14215|2
1620139050000|2021-05-04 14:37:30|14234.6|14214.6|14232.5|14212.5|14234.6|14214.6|14232.5|14212.5|2
1620139060000|2021-05-04 14:37:40|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|0
1620139100000|2021-05-04 14:38:20|||||||||1
1620139110000|2021-05-04 14:38:30|14230.1|14210.1|14230.1|14210.1|14230.1|14210.1|14230.1|14210.1|1
1620139120000|2021-05-04 14:38:40|14228|14208|14228|14208|14228|14208|14228|14208|5
1620139140000|2021-05-04 14:39:00|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|0
1620139150000|2021-05-04 14:39:10|||||||||2
1620139200000|2021-05-04 14:40:00|14227.1|14207.1|14215.1|14195.1|14227.1|14207.1|14215.1|14195.1|16
1620139220000|2021-05-04 14:40:20|14217.1|14197.1|14222.1|14202.1|14222.1|14202.1|14217.1|14197.1|12
1620139230000|2021-05-04 14:40:30|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|7
1620139240000|2021-05-04 14:40:40|14223|14203|14223|14203|14223|14203|14223|14203|0
1620139260000|2021-05-04 14:41:00|14222.6|14202.6|14220.1|14200.1|14222.6|14202.6|14220.1|14200.1|6
1620139270000|2021-05-04 14:41:10|14222.1|14202.1|14222.6|14202.6|14222.6|14202.6|14222.1|14202.1|4
1620139290000|2021-05-04 14:41:30|14223|14203|14223|14203|14223|14203|14223|14203|6
1620139300000|2021-05-04 14:41:40|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|2
1620139310000|2021-05-04 14:41:50|14225.5|14205.5|14225.1|14205.1|14225.5|14205.5|14225.1|14205.1|2
1620139320000|2021-05-04 14:42:00|14225.5|14205.5|14227.1|14207.1|14229.6|14209.6|14225.5|14205.5|2
1620139330000|2021-05-04 14:42:10|||||||||1
1620139340000|2021-05-04 14:42:20|14229.6|14209.6|14230.1|14210.1|14230.1|14210.1|14229.6|14209.6|2
1620139360000|2021-05-04 14:42:40|||||||||1
1620139380000|2021-05-04 14:43:00|||||||||6
1620139390000|2021-05-04 14:43:10|||||||||2
1620139400000|2021-05-04 14:43:20|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|7
1620139480000|2021-05-04 14:44:40|||||||||1
1620139490000|2021-05-04 14:44:50|||||||||2
1620139510000|2021-05-04 14:45:10|14232.1|14212.1|14230.1|14210.1|14232.1|14212.1|14230.1|14210.1|1
1620139520000|2021-05-04 14:45:20|||||||||6
1620139530000|2021-05-04 14:45:30|14227.6|14207.6|14230.1|14210.1|14230.1|14210.1|14227.6|14207.6|3
1620139540000|2021-05-04 14:45:40|||||||||1
1620139560000|2021-05-04 14:46:00|14225.5|14205.5|14210.5|14190.5|14225.5|14205.5|14210.5|14190.5|21
1620139570000|2021-05-04 14:46:10|14207.6|14187.6|14190.9|14170.9|14207.6|14187.6|14190.9|14170.9|61
1620139580000|2021-05-04 14:46:20|14188.8|14168.8|14168|14148|14188.8|14168.8|14165.9|14145.9|46
1620139590000|2021-05-04 14:46:30|14170.1|14150.1|14182.6|14162.6|14183|14163|14170.1|14150.1|40
1620139600000|2021-05-04 14:46:40|14190.1|14170.1|14197.6|14177.6|14197.6|14177.6|14190.1|14170.1|27
1620139610000|2021-05-04 14:46:50|14199.6|14179.6|14204.6|14184.6|14204.6|14184.6|14199.6|14179.6|12
1620139620000|2021-05-04 14:47:00|14205.1|14185.1|14202.6|14182.6|14205.1|14185.1|14202.6|14182.6|0
1620139630000|2021-05-04 14:47:10|14203.4|14183.4|14207.6|14187.6|14207.6|14187.6|14203.4|14183.4|1
1620139640000|2021-05-04 14:47:20|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|6
1620139650000|2021-05-04 14:47:30|14210.9|14190.9|14220.1|14200.1|14220.1|14200.1|14210.9|14190.9|6
1620139660000|2021-05-04 14:47:40|14218|14198|14217.6|14197.6|14218|14198|14217.6|14197.6|1
1620139670000|2021-05-04 14:47:50|14219.6|14199.6|14215.1|14195.1|14219.6|14199.6|14215.1|14195.1|10
1620139680000|2021-05-04 14:48:00|14213|14193|14213|14193|14213|14193|14213|14193|3
1620139690000|2021-05-04 14:48:10|14208.8|14188.8|14207.6|14187.6|14208.8|14188.8|14207.6|14187.6|1
1620139700000|2021-05-04 14:48:20|14202.6|14182.6|14202.6|14182.6|14202.6|14182.6|14202.6|14182.6|4
1620139710000|2021-05-04 14:48:30|14194.3|14174.3|14192.6|14172.6|14194.3|14174.3|14192.6|14172.6|4
1620139730000|2021-05-04 14:48:50|||||||||1
1620139740000|2021-05-04 14:49:00|14195.1|14175.1|14195.1|14175.1|14195.1|14175.1|14195.1|14175.1|0
1620139750000|2021-05-04 14:49:10|14197.6|14177.6|14200.1|14180.1|14200.1|14180.1|14197.6|14177.6|5
1620139760000|2021-05-04 14:49:20|||||||||1
1620139790000|2021-05-04 14:49:50|||||||||6
1620139800000|2021-05-04 14:50:00|||||||||2
1620139810000|2021-05-04 14:50:10|14205.1|14185.1|14207.6|14187.6|14207.6|14187.6|14205.1|14185.1|7
1620139820000|2021-05-04 14:50:20|14210.1|14190.1|14214.7|14194.7|14217.2|14197.2|14210.1|14190.1|5
1620139830000|2021-05-04 14:50:30|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|2
1620139840000|2021-05-04 14:50:40|14212.2|14192.2|14212.2|14192.2|14214.7|14194.7|14212.2|14192.2|4
1620139850000|2021-05-04 14:50:50|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|1
1620139890000|2021-05-04 14:51:30|||||||||8
1620139910000|2021-05-04 14:51:50|||||||||3
1620139920000|2021-05-04 14:52:00|||||||||11
1620139930000|2021-05-04 14:52:10|14209.7|14189.7|14208|14188|14214.2|14194.2|14208|14188|7
1620139940000|2021-05-04 14:52:20|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|0
1620139960000|2021-05-04 14:52:40|14209.7|14189.7|14214.7|14194.7|14214.7|14194.7|14209.7|14189.7|2
1620139970000|2021-05-04 14:52:50|14217.2|14197.2|14221.3|14201.3|14221.3|14201.3|14217.2|14197.2|7
1620139980000|2021-05-04 14:53:00|14222.6|14202.6|14222.6|14202.6|14222.6|14202.6|14222.6|14202.6|0
1620139990000|2021-05-04 14:53:10|14224.7|14204.7|14227.6|14207.6|14227.6|14207.6|14224.7|14204.7|3
1620140010000|2021-05-04 14:53:30|||||||||5
1620140020000|2021-05-04 14:53:40|14225.5|14205.5|14225.1|14205.1|14225.5|14205.5|14225.1|14205.1|1
1620140030000|2021-05-04 14:53:50|||||||||1
1620140050000|2021-05-04 14:54:10|14222.6|14202.6|14222.6|14202.6|14222.6|14202.6|14222.6|14202.6|1
1620140070000|2021-05-04 14:54:30|14225.5|14205.5|14225.5|14205.5|14225.5|14205.5|14225.5|14205.5|2
1620140080000|2021-05-04 14:54:40|14225.1|14205.1|14218|14198|14225.1|14205.1|14218|14198|1
1620140110000|2021-05-04 14:55:10|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|4
1620140120000|2021-05-04 14:55:20|14220.1|14200.1|14222.6|14202.6|14222.6|14202.6|14220.1|14200.1|1
1620140140000|2021-05-04 14:55:40|14222.2|14202.2|14220.1|14200.1|14222.2|14202.2|14220.1|14200.1|47
1620140150000|2021-05-04 14:55:50|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|5
1620140160000|2021-05-04 14:56:00|14210.1|14190.1|14205.5|14185.5|14210.1|14190.1|14205.5|14185.5|25
1620140170000|2021-05-04 14:56:10|14203|14183|14202.6|14182.6|14203|14183|14200.1|14180.1|3
1620140190000|2021-05-04 14:56:30|14202.2|14182.2|14187.6|14167.6|14202.2|14182.2|14187.6|14167.6|20
1620140200000|2021-05-04 14:56:40|||||||||1
1620140210000|2021-05-04 14:56:50|14187.2|14167.2|14185.1|14165.1|14187.2|14167.2|14185.1|14165.1|4
1620140220000|2021-05-04 14:57:00|||||||||2
1620140240000|2021-05-04 14:57:20|14184.7|14164.7|14182.6|14162.6|14184.7|14164.7|14182.6|14162.6|3
1620140250000|2021-05-04 14:57:30|14187.2|14167.2|14187.2|14167.2|14187.2|14167.2|14187.2|14167.2|5
1620140280000|2021-05-04 14:58:00|14187.6|14167.6|14190.1|14170.1|14190.1|14170.1|14187.6|14167.6|8
1620140290000|2021-05-04 14:58:10|||||||||3
1620140310000|2021-05-04 14:58:30|||||||||2
1620140320000|2021-05-04 14:58:40|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|1
1620140330000|2021-05-04 14:58:50|14194.7|14174.7|14192.2|14172.2|14195.1|14175.1|14192.2|14172.2|6
1620140340000|2021-05-04 14:59:00|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|2
1620140350000|2021-05-04 14:59:10|14194.7|14174.7|14195.1|14175.1|14195.1|14175.1|14194.7|14174.7|0
1620140370000|2021-05-04 14:59:30|14193|14173|14190.1|14170.1|14193|14173|14190.1|14170.1|6
1620140380000|2021-05-04 14:59:40|14187.6|14167.6|14187.6|14167.6|14187.6|14167.6|14187.6|14167.6|6
1620140390000|2021-05-04 14:59:50|14185.1|14165.1|14180.1|14160.1|14185.1|14165.1|14180.1|14160.1|8
1620140400000|2021-05-04 15:00:00|14179.3|14159.3|14172.6|14152.6|14179.3|14159.3|14172.6|14152.6|16
1620140410000|2021-05-04 15:00:10|||||||||1
1620140420000|2021-05-04 15:00:20|14175.1|14155.1|14175.1|14155.1|14175.1|14155.1|14172.6|14152.6|8
1620140430000|2021-05-04 15:00:30|||||||||1
1620140460000|2021-05-04 15:01:00|||||||||1
1620140470000|2021-05-04 15:01:10|14173|14153|14172.6|14152.6|14173|14153|14172.6|14152.6|5
1620140480000|2021-05-04 15:01:20|14173|14153|14175.1|14155.1|14175.1|14155.1|14173|14153|3
1620140490000|2021-05-04 15:01:30|14177.6|14157.6|14179.7|14159.7|14179.7|14159.7|14177.6|14157.6|4
1620140500000|2021-05-04 15:01:40|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|3
1620140510000|2021-05-04 15:01:50|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|14179.7|14159.7|0
1620140520000|2021-05-04 15:02:00|||||||||6
1620140530000|2021-05-04 15:02:10|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|3
1620140550000|2021-05-04 15:02:30|14179.7|14159.7|14180.1|14160.1|14182.6|14162.6|14179.7|14159.7|5
1620140570000|2021-05-04 15:02:50|14178|14158|14178|14158|14178|14158|14178|14158|3
1620140580000|2021-05-04 15:03:00|||||||||2
1620140590000|2021-05-04 15:03:10|14177.6|14157.6|14165.1|14145.1|14177.6|14157.6|14165.1|14145.1|9
1620140600000|2021-05-04 15:03:20|14163|14143|14157.2|14137.2|14163|14143|14155.5|14135.5|20
1620140610000|2021-05-04 15:03:30|14157.6|14137.6|14157.6|14137.6|14157.6|14137.6|14157.6|14137.6|4
1620140620000|2021-05-04 15:03:40|||||||||3
1620140630000|2021-05-04 15:03:50|14160.1|14140.1|14162.2|14142.2|14162.2|14142.2|14160.1|14140.1|18
1620140640000|2021-05-04 15:04:00|14162.6|14142.6|14167.6|14147.6|14167.6|14147.6|14162.6|14142.6|16
1620140650000|2021-05-04 15:04:10|||||||||2
1620140670000|2021-05-04 15:04:30|||||||||1
1620140680000|2021-05-04 15:04:40|14170.1|14150.1|14180.1|14160.1|14180.1|14160.1|14170.1|14150.1|3
1620140690000|2021-05-04 15:04:50|14182.2|14162.2|14182.6|14162.6|14184.7|14164.7|14182.2|14162.2|8
1620140700000|2021-05-04 15:05:00|14184.7|14164.7|14185.5|14165.5|14185.5|14165.5|14182.6|14162.6|6
1620140710000|2021-05-04 15:05:10|14187.6|14167.6|14192.6|14172.6|14192.6|14172.6|14187.6|14167.6|2
1620140720000|2021-05-04 15:05:20|||||||||3
1620140730000|2021-05-04 15:05:30|||||||||2
1620140740000|2021-05-04 15:05:40|14192.2|14172.2|14190.1|14170.1|14192.2|14172.2|14190.1|14170.1|2
1620140750000|2021-05-04 15:05:50|||||||||2
1620140780000|2021-05-04 15:06:20|14188|14168|14177.6|14157.6|14188|14168|14177.6|14157.6|7
1620140790000|2021-05-04 15:06:30|14172.6|14152.6|14172.6|14152.6|14172.6|14152.6|14172.6|14152.6|2
1620140810000|2021-05-04 15:06:50|14170.1|14150.1|14170.1|14150.1|14170.1|14150.1|14170.1|14150.1|5
1620140820000|2021-05-04 15:07:00|||||||||11
1620140830000|2021-05-04 15:07:10|||||||||6
1620140850000|2021-05-04 15:07:30|14172.2|14152.2|14172.6|14152.6|14172.6|14152.6|14172.2|14152.2|2
1620140870000|2021-05-04 15:07:50|14172.2|14152.2|14172.6|14152.6|14172.6|14152.6|14170.1|14150.1|13
1620140880000|2021-05-04 15:08:00|14174.7|14154.7|14177.6|14157.6|14177.6|14157.6|14174.7|14154.7|1
1620140890000|2021-05-04 15:08:10|14182.6|14162.6|14182.6|14162.6|14182.6|14162.6|14182.6|14162.6|3
1620140900000|2021-05-04 15:08:20|14183.5|14163.5|14192.6|14172.6|14192.6|14172.6|14183.5|14163.5|38
1620140910000|2021-05-04 15:08:30|14190.1|14170.1|14195.1|14175.1|14195.1|14175.1|14190.1|14170.1|11
1620140920000|2021-05-04 15:08:40|||||||||1
1620140930000|2021-05-04 15:08:50|14200.5|14180.5|14202.6|14182.6|14204.7|14184.7|14200.5|14180.5|10
1620140940000|2021-05-04 15:09:00|14200.5|14180.5|14202.6|14182.6|14205.1|14185.1|14200.5|14180.5|3
1620140960000|2021-05-04 15:09:20|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|14205.1|14185.1|4
1620140970000|2021-05-04 15:09:30|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|14207.6|14187.6|2
1620140980000|2021-05-04 15:09:40|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|14205.5|14185.5|4
1620140990000|2021-05-04 15:09:50|14203|14183|14200.1|14180.1|14203|14183|14200.1|14180.1|1
1620141000000|2021-05-04 15:10:00|||||||||2
1620141010000|2021-05-04 15:10:10|14202.6|14182.6|14205.1|14185.1|14205.1|14185.1|14202.6|14182.6|8
1620141020000|2021-05-04 15:10:20|14207.2|14187.2|14207.6|14187.6|14207.6|14187.6|14207.2|14187.2|1
1620141030000|2021-05-04 15:10:30|||||||||2
1620141040000|2021-05-04 15:10:40|14210.1|14190.1|14207.6|14187.6|14210.1|14190.1|14207.6|14187.6|4
1620141050000|2021-05-04 15:10:50|14210.1|14190.1|14207.6|14187.6|14210.1|14190.1|14207.6|14187.6|1
1620141070000|2021-05-04 15:11:10|14203.5|14183.5|14192.6|14172.6|14203.5|14183.5|14192.6|14172.6|15
1620141080000|2021-05-04 15:11:20|14190.1|14170.1|14187.6|14167.6|14190.1|14170.1|14187.6|14167.6|3
1620141090000|2021-05-04 15:11:30|14186.8|14166.8|14182.6|14162.6|14186.8|14166.8|14182.6|14162.6|3
1620141100000|2021-05-04 15:11:40|||||||||1
1620141110000|2021-05-04 15:11:50|14180.1|14160.1|14175.1|14155.1|14180.1|14160.1|14175.1|14155.1|6
1620141120000|2021-05-04 15:12:00|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|2
1620141130000|2021-05-04 15:12:10|14182.6|14162.6|14182.6|14162.6|14182.6|14162.6|14182.6|14162.6|1
1620141140000|2021-05-04 15:12:20|||||||||1
1620141150000|2021-05-04 15:12:30|||||||||2
1620141160000|2021-05-04 15:12:40|14182.2|14162.2|14180.1|14160.1|14182.2|14162.2|14180.1|14160.1|4
1620141170000|2021-05-04 15:12:50|||||||||2
1620141180000|2021-05-04 15:13:00|14177.6|14157.6|14166.8|14146.8|14177.6|14157.6|14166.8|14146.8|4
1620141190000|2021-05-04 15:13:10|14165.1|14145.1|14157.6|14137.6|14165.1|14145.1|14157.6|14137.6|13
1620141200000|2021-05-04 15:13:20|14158|14138|14162.6|14142.6|14162.6|14142.6|14158|14138|10
1620141210000|2021-05-04 15:13:30|14166.8|14146.8|14167.6|14147.6|14170.9|14150.9|14166.8|14146.8|9
1620141220000|2021-05-04 15:13:40|||||||||3
1620141240000|2021-05-04 15:14:00|14170.1|14150.1|14174.7|14154.7|14174.7|14154.7|14170.1|14150.1|5
1620141250000|2021-05-04 15:14:10|14172.6|14152.6|14172.6|14152.6|14172.6|14152.6|14172.6|14152.6|3
1620141260000|2021-05-04 15:14:20|||||||||3
1620141270000|2021-05-04 15:14:30|14172.2|14152.2|14167.2|14147.2|14172.2|14152.2|14167.2|14147.2|2
1620141280000|2021-05-04 15:14:40|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|1
1620141290000|2021-05-04 15:14:50|14167.2|14147.2|14169.7|14149.7|14171.8|14151.8|14167.2|14147.2|10
1620141300000|2021-05-04 15:15:00|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|22
1620141310000|2021-05-04 15:15:10|||||||||6
1620141320000|2021-05-04 15:15:20|||||||||3
1620141330000|2021-05-04 15:15:30|14165.6|14145.6|14167.6|14147.6|14167.6|14147.6|14165.1|14145.1|4
1620141340000|2021-05-04 15:15:40|||||||||2
1620141350000|2021-05-04 15:15:50|14165.6|14145.6|14167.2|14147.2|14167.2|14147.2|14165.1|14145.1|2
1620141360000|2021-05-04 15:16:00|14169.3|14149.3|14167.6|14147.6|14170.1|14150.1|14167.6|14147.6|7
1620141370000|2021-05-04 15:16:10|||||||||1
1620141380000|2021-05-04 15:16:20|14168.1|14148.1|14172.6|14152.6|14172.6|14152.6|14168.1|14148.1|7
1620141390000|2021-05-04 15:16:30|14174.7|14154.7|14172.2|14152.2|14175.1|14155.1|14172.2|14152.2|1
1620141400000|2021-05-04 15:16:40|14171.8|14151.8|14160.1|14140.1|14171.8|14151.8|14158.1|14138.1|11
1620141410000|2021-05-04 15:16:50|14162.2|14142.2|14162.6|14142.6|14162.6|14142.6|14162.2|14142.2|6
1620141420000|2021-05-04 15:17:00|||||||||2
1620141440000|2021-05-04 15:17:20|14160.6|14140.6|14157.6|14137.6|14160.6|14140.6|14157.6|14137.6|1
1620141450000|2021-05-04 15:17:30|14162.6|14142.6|14157.6|14137.6|14162.6|14142.6|14157.6|14137.6|7
1620141460000|2021-05-04 15:17:40|||||||||6
1620141470000|2021-05-04 15:17:50|14155.6|14135.6|14158.1|14138.1|14158.1|14138.1|14155.1|14135.1|1
1620141480000|2021-05-04 15:18:00|14157.6|14137.6|14162.6|14142.6|14162.6|14142.6|14157.6|14137.6|1
1620141490000|2021-05-04 15:18:10|14160.6|14140.6|14162.2|14142.2|14162.2|14142.2|14160.1|14140.1|2
1620141500000|2021-05-04 15:18:20|14161.8|14141.8|14150.1|14130.1|14161.8|14141.8|14150.1|14130.1|39
1620141520000|2021-05-04 15:18:40|14136.8|14116.8|14140.1|14120.1|14140.1|14120.1|14135.1|14115.1|10
1620141530000|2021-05-04 15:18:50|||||||||5
1620141540000|2021-05-04 15:19:00|||||||||21
1620141550000|2021-05-04 15:19:10|14144.3|14124.3|14144.7|14124.7|14144.7|14124.7|14144.3|14124.3|5
1620141560000|2021-05-04 15:19:20|14146.8|14126.8|14147.6|14127.6|14147.6|14127.6|14146.8|14126.8|5
1620141570000|2021-05-04 15:19:30|14149.7|14129.7|14147.6|14127.6|14149.7|14129.7|14147.6|14127.6|12
1620141580000|2021-05-04 15:19:40|14143.5|14123.5|14143.5|14123.5|14143.5|14123.5|14143.5|14123.5|1
1620141590000|2021-05-04 15:19:50|14143.1|14123.1|14142.6|14122.6|14143.1|14123.1|14140.6|14120.6|4
1620141600000|2021-05-04 15:20:00|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|1
1620141610000|2021-05-04 15:20:10|14140.1|14120.1|14140.6|14120.6|14140.6|14120.6|14140.1|14120.1|2
1620141620000|2021-05-04 15:20:20|14142.6|14122.6|14142.6|14122.6|14142.6|14122.6|14142.6|14122.6|2
1620141630000|2021-05-04 15:20:30|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|1
1620141650000|2021-05-04 15:20:50|||||||||1
1620141660000|2021-05-04 15:21:00|14135.1|14115.1|14130.1|14110.1|14135.1|14115.1|14130.1|14110.1|4
1620141670000|2021-05-04 15:21:10|14129.7|14109.7|14125.1|14105.1|14130.1|14110.1|14123.5|14103.5|16
1620141680000|2021-05-04 15:21:20|14122.6|14102.6|14123.1|14103.1|14125.1|14105.1|14122.6|14102.6|14
1620141700000|2021-05-04 15:21:40|14123.5|14103.5|14125.6|14105.6|14125.6|14105.6|14123.5|14103.5|16
1620141710000|2021-05-04 15:21:50|14127.6|14107.6|14137.2|14117.2|14137.2|14117.2|14127.6|14107.6|7
1620141720000|2021-05-04 15:22:00|14137.6|14117.6|14142.2|14122.2|14142.2|14122.2|14137.6|14117.6|8
1620141730000|2021-05-04 15:22:10|14141.8|14121.8|14137.6|14117.6|14141.8|14121.8|14137.6|14117.6|1
1620141750000|2021-05-04 15:22:30|14142.6|14122.6|14142.6|14122.6|14142.6|14122.6|14142.6|14122.6|9
1620141760000|2021-05-04 15:22:40|14142.2|14122.2|14137.6|14117.6|14142.2|14122.2|14137.6|14117.6|5
1620141780000|2021-05-04 15:23:00|14135.6|14115.6|14133.1|14113.1|14135.6|14115.6|14133.1|14113.1|2
1620141800000|2021-05-04 15:23:20|14132.6|14112.6|14135.1|14115.1|14135.1|14115.1|14132.6|14112.6|9
1620141830000|2021-05-04 15:23:50|14135.6|14115.6|14140.1|14120.1|14140.1|14120.1|14135.6|14115.6|3
1620141840000|2021-05-04 15:24:00|14140.6|14120.6|14142.6|14122.6|14142.6|14122.6|14140.6|14120.6|3
1620141850000|2021-05-04 15:24:10|||||||||1
1620141860000|2021-05-04 15:24:20|||||||||2
1620141870000|2021-05-04 15:24:30|||||||||10
1620141880000|2021-05-04 15:24:40|14142.7|14122.7|14145.2|14125.2|14145.2|14125.2|14142.7|14122.7|6
1620141910000|2021-05-04 15:25:10|||||||||1
1620141930000|2021-05-04 15:25:30|14145.6|14125.6|14145.2|14125.2|14145.6|14125.6|14145.2|14125.2|2
1620141940000|2021-05-04 15:25:40|||||||||4
1620141950000|2021-05-04 15:25:50|14143.1|14123.1|14143.1|14123.1|14143.1|14123.1|14143.1|14123.1|2
1620141960000|2021-05-04 15:26:00|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|5
1620141970000|2021-05-04 15:26:10|||||||||1
1620141980000|2021-05-04 15:26:20|14150.2|14130.2|14152.7|14132.7|14152.7|14132.7|14150.2|14130.2|4
1620141990000|2021-05-04 15:26:30|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|3
1620142000000|2021-05-04 15:26:40|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|0
1620142030000|2021-05-04 15:27:10|14155.2|14135.2|14152.7|14132.7|14155.2|14135.2|14152.7|14132.7|3
1620142040000|2021-05-04 15:27:20|||||||||1
1620142050000|2021-05-04 15:27:30|||||||||1
1620142060000|2021-05-04 15:27:40|14157.7|14137.7|14160.2|14140.2|14160.2|14140.2|14157.7|14137.7|19
1620142070000|2021-05-04 15:27:50|||||||||2
1620142080000|2021-05-04 15:28:00|14158.1|14138.1|14152.7|14132.7|14158.1|14138.1|14152.7|14132.7|3
1620142090000|2021-05-04 15:28:10|||||||||1
1620142100000|2021-05-04 15:28:20|||||||||1
1620142110000|2021-05-04 15:28:30|||||||||1
1620142120000|2021-05-04 15:28:40|||||||||1
1620142140000|2021-05-04 15:29:00|||||||||9
1620142150000|2021-05-04 15:29:10|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|2
1620142160000|2021-05-04 15:29:20|||||||||1
1620142170000|2021-05-04 15:29:30|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|1
1620142180000|2021-05-04 15:29:40|14150.2|14130.2|14150.2|14130.2|14150.2|14130.2|14150.2|14130.2|5
1620142190000|2021-05-04 15:29:50|14150.6|14130.6|14157.2|14137.2|14157.2|14137.2|14150.6|14130.6|12
1620142200000|2021-05-04 15:30:00|14157.7|14137.7|14165.2|14145.2|14165.2|14145.2|14157.7|14137.7|3
1620142210000|2021-05-04 15:30:10|14167.2|14147.2|14165.2|14145.2|14167.7|14147.7|14165.2|14145.2|11
1620142220000|2021-05-04 15:30:20|||||||||4
1620142230000|2021-05-04 15:30:30|14167.7|14147.7|14167.7|14147.7|14167.7|14147.7|14167.7|14147.7|3
1620142240000|2021-05-04 15:30:40|14169.7|14149.7|14172.7|14152.7|14172.7|14152.7|14169.7|14149.7|5
1620142250000|2021-05-04 15:30:50|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|1
1620142260000|2021-05-04 15:31:00|14173.1|14153.1|14172.7|14152.7|14173.1|14153.1|14172.7|14152.7|4
1620142270000|2021-05-04 15:31:10|14174.7|14154.7|14175.2|14155.2|14175.2|14155.2|14174.7|14154.7|0
1620142290000|2021-05-04 15:31:30|14172.7|14152.7|14172.7|14152.7|14172.7|14152.7|14172.7|14152.7|6
1620142300000|2021-05-04 15:31:40|14173.1|14153.1|14175.2|14155.2|14175.2|14155.2|14173.1|14153.1|2
1620142310000|2021-05-04 15:31:50|14173.1|14153.1|14175.2|14155.2|14175.2|14155.2|14172.7|14152.7|1
1620142320000|2021-05-04 15:32:00|14175.6|14155.6|14177.7|14157.7|14177.7|14157.7|14175.6|14155.6|1
1620142330000|2021-05-04 15:32:10|||||||||2
1620142340000|2021-05-04 15:32:20|14177.2|14157.2|14173.1|14153.1|14177.2|14157.2|14173.1|14153.1|2
1620142350000|2021-05-04 15:32:30|14172.7|14152.7|14165.6|14145.6|14172.7|14152.7|14165.6|14145.6|2
1620142360000|2021-05-04 15:32:40|14163.5|14143.5|14160.6|14140.6|14163.5|14143.5|14160.6|14140.6|3
1620142380000|2021-05-04 15:33:00|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|2
1620142390000|2021-05-04 15:33:10|||||||||1
1620142410000|2021-05-04 15:33:30|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|1
1620142430000|2021-05-04 15:33:50|||||||||1
1620142460000|2021-05-04 15:34:20|||||||||4
1620142470000|2021-05-04 15:34:30|||||||||1
1620142490000|2021-05-04 15:34:50|14158.1|14138.1|14160.2|14140.2|14160.2|14140.2|14158.1|14138.1|1
1620142500000|2021-05-04 15:35:00|14162.7|14142.7|14163.1|14143.1|14165.2|14145.2|14162.7|14142.7|3
1620142510000|2021-05-04 15:35:10|14162.7|14142.7|14160.2|14140.2|14162.7|14142.7|14160.2|14140.2|1
1620142520000|2021-05-04 15:35:20|14158.1|14138.1|14157.7|14137.7|14158.1|14138.1|14157.7|14137.7|19
1620142530000|2021-05-04 15:35:30|||||||||2
1620142540000|2021-05-04 15:35:40|||||||||6
1620142550000|2021-05-04 15:35:50|14162.7|14142.7|14162.7|14142.7|14162.7|14142.7|14162.7|14142.7|2
1620142560000|2021-05-04 15:36:00|||||||||3
1620142570000|2021-05-04 15:36:10|14168.1|14148.1|14170.2|14150.2|14170.2|14150.2|14168.1|14148.1|2
1620142580000|2021-05-04 15:36:20|14174.3|14154.3|14177.7|14157.7|14177.7|14157.7|14174.3|14154.3|1
1620142590000|2021-05-04 15:36:30|14182.3|14162.3|14182.3|14162.3|14182.7|14162.7|14182.3|14162.3|6
1620142620000|2021-05-04 15:37:00|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|1
1620142660000|2021-05-04 15:37:40|14180.2|14160.2|14177.7|14157.7|14180.2|14160.2|14177.7|14157.7|3
1620142670000|2021-05-04 15:37:50|14173.5|14153.5|14170.2|14150.2|14173.5|14153.5|14170.2|14150.2|6
1620142680000|2021-05-04 15:38:00|14174.3|14154.3|14177.3|14157.3|14177.3|14157.3|14174.3|14154.3|33
1620142690000|2021-05-04 15:38:10|14181.8|14161.8|14177.3|14157.3|14181.8|14161.8|14177.3|14157.3|1
1620142710000|2021-05-04 15:38:30|||||||||3
1620142720000|2021-05-04 15:38:40|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|1
1620142730000|2021-05-04 15:38:50|||||||||1
1620142740000|2021-05-04 15:39:00|||||||||1
1620142750000|2021-05-04 15:39:10|||||||||1
1620142760000|2021-05-04 15:39:20|14177.3|14157.3|14177.7|14157.7|14177.7|14157.7|14177.3|14157.3|1
1620142780000|2021-05-04 15:39:40|14178.1|14158.1|14187.3|14167.3|14187.3|14167.3|14178.1|14158.1|6
1620142790000|2021-05-04 15:39:50|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|4
1620142800000|2021-05-04 15:40:00|||||||||10
1620142810000|2021-05-04 15:40:10|||||||||3
1620142820000|2021-05-04 15:40:20|||||||||2
1620142840000|2021-05-04 15:40:40|14189.8|14169.8|14190.2|14170.2|14190.2|14170.2|14187.7|14167.7|117
1620142850000|2021-05-04 15:40:50|14195.2|14175.2|14195.2|14175.2|14197.3|14177.3|14195.2|14175.2|9
1620142860000|2021-05-04 15:41:00|14197.3|14177.3|14197.7|14177.7|14197.7|14177.7|14195.2|14175.2|4
1620142880000|2021-05-04 15:41:20|||||||||2
1620142890000|2021-05-04 15:41:30|14195.2|14175.2|14197.3|14177.3|14197.3|14177.3|14195.2|14175.2|6
1620142900000|2021-05-04 15:41:40|14195.2|14175.2|14195.2|14175.2|14197.7|14177.7|14195.2|14175.2|2
1620142910000|2021-05-04 15:41:50|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|14197.7|14177.7|1
1620142920000|2021-05-04 15:42:00|||||||||2
1620142930000|2021-05-04 15:42:10|||||||||2
1620142940000|2021-05-04 15:42:20|||||||||4
1620142950000|2021-05-04 15:42:30|14200.2|14180.2|14200.2|14180.2|14200.2|14180.2|14200.2|14180.2|3
1620142960000|2021-05-04 15:42:40|||||||||2
1620142980000|2021-05-04 15:43:00|14198.1|14178.1|14197.7|14177.7|14198.1|14178.1|14197.7|14177.7|1
1620142990000|2021-05-04 15:43:10|||||||||1
1620143000000|2021-05-04 15:43:20|||||||||1
1620143010000|2021-05-04 15:43:30|14195.6|14175.6|14195.2|14175.2|14195.6|14175.6|14195.2|14175.2|6
1620143020000|2021-05-04 15:43:40|14193.1|14173.1|14195.2|14175.2|14195.2|14175.2|14192.7|14172.7|1
1620143030000|2021-05-04 15:43:50|14193.1|14173.1|14193.1|14173.1|14193.1|14173.1|14193.1|14173.1|2
1620143040000|2021-05-04 15:44:00|14192.7|14172.7|14192.7|14172.7|14195.2|14175.2|14192.7|14172.7|7
1620143050000|2021-05-04 15:44:10|14194.8|14174.8|14192.7|14172.7|14195.2|14175.2|14192.7|14172.7|0
1620143060000|2021-05-04 15:44:20|||||||||2
1620143070000|2021-05-04 15:44:30|14195.2|14175.2|14192.7|14172.7|14195.2|14175.2|14192.7|14172.7|1
1620143080000|2021-05-04 15:44:40|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|9
1620143090000|2021-05-04 15:44:50|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1620143100000|2021-05-04 15:45:00|||||||||1
1620143110000|2021-05-04 15:45:10|||||||||13
1620143120000|2021-05-04 15:45:20|||||||||1
1620143130000|2021-05-04 15:45:30|||||||||4
1620143140000|2021-05-04 15:45:40|14192.3|14172.3|14186|14166|14192.3|14172.3|14186|14166|4
1620143170000|2021-05-04 15:46:10|14188.1|14168.1|14188.1|14168.1|14188.1|14168.1|14188.1|14168.1|2
1620143180000|2021-05-04 15:46:20|||||||||2
1620143220000|2021-05-04 15:47:00|||||||||2
1620143230000|2021-05-04 15:47:10|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|0
1620143240000|2021-05-04 15:47:20|14185.2|14165.2|14185.2|14165.2|14185.2|14165.2|14185.2|14165.2|1
1620143250000|2021-05-04 15:47:30|14181|14161|14180.2|14160.2|14181|14161|14180.2|14160.2|9
1620143260000|2021-05-04 15:47:40|14177.7|14157.7|14175.2|14155.2|14177.7|14157.7|14175.2|14155.2|6
1620143270000|2021-05-04 15:47:50|14172.7|14152.7|14175.2|14155.2|14175.2|14155.2|14172.7|14152.7|4
1620143280000|2021-05-04 15:48:00|||||||||1
1620143300000|2021-05-04 15:48:20|14177.7|14157.7|14177.7|14157.7|14177.7|14157.7|14177.7|14157.7|3
1620143310000|2021-05-04 15:48:30|14175.6|14155.6|14175.2|14155.2|14175.6|14155.6|14175.2|14155.2|2
1620143320000|2021-05-04 15:48:40|14173.1|14153.1|14173.1|14153.1|14173.1|14153.1|14173.1|14153.1|4
1620143330000|2021-05-04 15:48:50|||||||||1
1620143340000|2021-05-04 15:49:00|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|6
1620143350000|2021-05-04 15:49:10|||||||||1
1620143370000|2021-05-04 15:49:30|14177.3|14157.3|14177.7|14157.7|14177.7|14157.7|14177.3|14157.3|0
1620143380000|2021-05-04 15:49:40|14179.8|14159.8|14180.2|14160.2|14180.2|14160.2|14179.8|14159.8|4
1620143390000|2021-05-04 15:49:50|14185.2|14165.2|14187.7|14167.7|14187.7|14167.7|14185.2|14165.2|11
1620143410000|2021-05-04 15:50:10|14185.6|14165.6|14180.6|14160.6|14185.6|14165.6|14180.6|14160.6|6
1620143430000|2021-05-04 15:50:30|14176.5|14156.5|14175.2|14155.2|14176.5|14156.5|14175.2|14155.2|1
1620143450000|2021-05-04 15:50:50|14177.7|14157.7|14172.7|14152.7|14177.7|14157.7|14172.7|14152.7|8
1620143480000|2021-05-04 15:51:20|14170.6|14150.6|14170.6|14150.6|14170.6|14150.6|14170.6|14150.6|2
1620143490000|2021-05-04 15:51:30|14170.2|14150.2|14165.2|14145.2|14170.2|14150.2|14165.2|14145.2|2
1620143500000|2021-05-04 15:51:40|14170.2|14150.2|14170.2|14150.2|14170.2|14150.2|14170.2|14150.2|5
1620143510000|2021-05-04 15:51:50|14172.7|14152.7|14175.2|14155.2|14175.2|14155.2|14172.7|14152.7|3
1620143520000|2021-05-04 15:52:00|||||||||1
1620143530000|2021-05-04 15:52:10|14180.2|14160.2|14185.2|14165.2|14185.2|14165.2|14180.2|14160.2|8
1620143540000|2021-05-04 15:52:20|14187.3|14167.3|14190.2|14170.2|14190.2|14170.2|14187.3|14167.3|1
1620143550000|2021-05-04 15:52:30|14190.6|14170.6|14192.7|14172.7|14192.7|14172.7|14190.6|14170.6|4
1620143580000|2021-05-04 15:53:00|14192.3|14172.3|14192.3|14172.3|14192.3|14172.3|14192.3|14172.3|2
1620143590000|2021-05-04 15:53:10|14190.2|14170.2|14192.3|14172.3|14192.3|14172.3|14189.8|14169.8|5
1620143600000|2021-05-04 15:53:20|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1620143610000|2021-05-04 15:53:30|14190.6|14170.6|14190.2|14170.2|14190.6|14170.6|14190.2|14170.2|1
1620143650000|2021-05-04 15:54:10|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1620143660000|2021-05-04 15:54:20|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|1
1620143670000|2021-05-04 15:54:30|14185.6|14165.6|14177.7|14157.7|14185.6|14165.6|14177.7|14157.7|2
1620143700000|2021-05-04 15:55:00|14172.7|14152.7|14167.7|14147.7|14172.7|14152.7|14167.7|14147.7|9
1620143710000|2021-05-04 15:55:10|14165.2|14145.2|14165.2|14145.2|14165.2|14145.2|14165.2|14145.2|3
1620143720000|2021-05-04 15:55:20|||||||||4
1620143730000|2021-05-04 15:55:30|14159.8|14139.8|14157.7|14137.7|14159.8|14139.8|14155.6|14135.6|4
1620143750000|2021-05-04 15:55:50|14158.1|14138.1|14165.2|14145.2|14165.2|14145.2|14158.1|14138.1|3
1620143770000|2021-05-04 15:56:10|14163.1|14143.1|14162.7|14142.7|14163.1|14143.1|14162.7|14142.7|8
1620143790000|2021-05-04 15:56:30|14162.3|14142.3|14158.1|14138.1|14162.3|14142.3|14158.1|14138.1|5
1620143800000|2021-05-04 15:56:40|14155.6|14135.6|14155.6|14135.6|14155.6|14135.6|14155.6|14135.6|6
1620143810000|2021-05-04 15:56:50|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|4
1620143820000|2021-05-04 15:57:00|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|1
1620143830000|2021-05-04 15:57:10|14154.8|14134.8|14152.7|14132.7|14154.8|14134.8|14152.7|14132.7|1
1620143850000|2021-05-04 15:57:30|||||||||1
1620143860000|2021-05-04 15:57:40|14154.8|14134.8|14155.2|14135.2|14155.2|14135.2|14154.8|14134.8|0
1620143880000|2021-05-04 15:58:00|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|3
1620143890000|2021-05-04 15:58:10|||||||||3
1620143900000|2021-05-04 15:58:20|14150.2|14130.2|14152.7|14132.7|14152.7|14132.7|14150.2|14130.2|4
1620143930000|2021-05-04 15:58:50|||||||||4
1620143940000|2021-05-04 15:59:00|14150.6|14130.6|14150.2|14130.2|14150.6|14130.6|14150.2|14130.2|3
1620143950000|2021-05-04 15:59:10|||||||||6
1620143970000|2021-05-04 15:59:30|14148.1|14128.1|14147.7|14127.7|14148.1|14128.1|14147.7|14127.7|0
1620143990000|2021-05-04 15:59:50|||||||||1
1620144000000|2021-05-04 16:00:00|14141.1|14121.1|14133.2|14113.2|14141.1|14121.1|14133.2|14113.2|22
1620144010000|2021-05-04 16:00:10|14131.1|14111.1|14130.7|14110.7|14133.2|14113.2|14128.6|14108.6|7
1620144020000|2021-05-04 16:00:20|14128.6|14108.6|14124.8|14104.8|14128.6|14108.6|14122.7|14102.7|26
1620144030000|2021-05-04 16:00:30|14125.2|14105.2|14123.2|14103.2|14125.2|14105.2|14120.2|14100.2|19
1620144040000|2021-05-04 16:00:40|14125.2|14105.2|14125.2|14105.2|14125.2|14105.2|14123.2|14103.2|2
1620144050000|2021-05-04 16:00:50|14123.2|14103.2|14123.2|14103.2|14123.2|14103.2|14123.2|14103.2|8
1620144060000|2021-05-04 16:01:00|14125.2|14105.2|14125.2|14105.2|14125.2|14105.2|14125.2|14105.2|0
1620144070000|2021-05-04 16:01:10|14123.2|14103.2|14125.2|14105.2|14125.2|14105.2|14123.2|14103.2|2
1620144080000|2021-05-04 16:01:20|14123.2|14103.2|14123.2|14103.2|14123.2|14103.2|14123.2|14103.2|2
1620144090000|2021-05-04 16:01:30|14125.2|14105.2|14125.2|14105.2|14125.2|14105.2|14125.2|14105.2|0
1620144100000|2021-05-04 16:01:40|14123.2|14103.2|14107.7|14087.7|14123.2|14103.2|14107.7|14087.7|18
1620144110000|2021-05-04 16:01:50|||||||||1
1620144120000|2021-05-04 16:02:00|14109.8|14089.8|14109.8|14089.8|14109.8|14089.8|14109.8|14089.8|23
1620144130000|2021-05-04 16:02:10|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|12
1620144140000|2021-05-04 16:02:20|14112.7|14092.7|14112.7|14092.7|14112.7|14092.7|14112.7|14092.7|5
1620144150000|2021-05-04 16:02:30|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|5
1620144160000|2021-05-04 16:02:40|||||||||1
1620144170000|2021-05-04 16:02:50|14117.7|14097.7|14120.2|14100.2|14120.2|14100.2|14117.7|14097.7|7
1620144180000|2021-05-04 16:03:00|14120.7|14100.7|14120.7|14100.7|14120.7|14100.7|14120.7|14100.7|7
1620144190000|2021-05-04 16:03:10|14120.2|14100.2|14120.2|14100.2|14120.2|14100.2|14120.2|14100.2|0
1620144200000|2021-05-04 16:03:20|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|5
1620144220000|2021-05-04 16:03:40|||||||||3
1620144230000|2021-05-04 16:03:50|14120.2|14100.2|14120.7|14100.7|14122.7|14102.7|14118.2|14098.2|15
1620144240000|2021-05-04 16:04:00|14120.2|14100.2|14118.2|14098.2|14120.2|14100.2|14118.2|14098.2|8
1620144250000|2021-05-04 16:04:10|14120.2|14100.2|14120.2|14100.2|14120.2|14100.2|14120.2|14100.2|5
1620144260000|2021-05-04 16:04:20|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|2
1620144280000|2021-05-04 16:04:40|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|2
1620144290000|2021-05-04 16:04:50|||||||||5
1620144300000|2021-05-04 16:05:00|||||||||2
1620144310000|2021-05-04 16:05:10|14112.7|14092.7|14112.7|14092.7|14112.7|14092.7|14112.7|14092.7|2
1620144320000|2021-05-04 16:05:20|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|2
1620144340000|2021-05-04 16:05:40|||||||||2
1620144360000|2021-05-04 16:06:00|||||||||11
1620144370000|2021-05-04 16:06:10|||||||||1
1620144380000|2021-05-04 16:06:20|||||||||6
1620144390000|2021-05-04 16:06:30|||||||||1
1620144400000|2021-05-04 16:06:40|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|21
1620144410000|2021-05-04 16:06:50|||||||||15
1620144420000|2021-05-04 16:07:00|||||||||1
1620144430000|2021-05-04 16:07:10|14108.2|14088.2|14110.2|14090.2|14110.2|14090.2|14108.2|14088.2|3
1620144450000|2021-05-04 16:07:30|||||||||1
1620144460000|2021-05-04 16:07:40|||||||||1
1620144470000|2021-05-04 16:07:50|14108.2|14088.2|14108.2|14088.2|14108.2|14088.2|14108.2|14088.2|3
1620144480000|2021-05-04 16:08:00|||||||||2
1620144500000|2021-05-04 16:08:20|||||||||1
1620144520000|2021-05-04 16:08:40|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|3
1620144540000|2021-05-04 16:09:00|14105.2|14085.2|14105.2|14085.2|14105.2|14085.2|14105.2|14085.2|0
1620144550000|2021-05-04 16:09:10|14109.4|14089.4|14109.4|14089.4|14109.4|14089.4|14109.4|14089.4|6
1620144560000|2021-05-04 16:09:20|14110.2|14090.2|14115.2|14095.2|14115.2|14095.2|14110.2|14090.2|14
1620144590000|2021-05-04 16:09:50|||||||||1
1620144600000|2021-05-04 16:10:00|14120.2|14100.2|14120.2|14100.2|14122.7|14102.7|14120.2|14100.2|9
1620144610000|2021-05-04 16:10:10|||||||||3
1620144620000|2021-05-04 16:10:20|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|15
1620144630000|2021-05-04 16:10:30|14117.7|14097.7|14117.7|14097.7|14117.7|14097.7|14117.7|14097.7|0
1620144640000|2021-05-04 16:10:40|14115.7|14095.7|14112.7|14092.7|14115.7|14095.7|14112.7|14092.7|2
1620144660000|2021-05-04 16:11:00|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|2
1620144670000|2021-05-04 16:11:10|14104.8|14084.8|14100.2|14080.2|14104.8|14084.8|14099.8|14079.8|5
1620144680000|2021-05-04 16:11:20|14099.8|14079.8|14100.2|14080.2|14100.2|14080.2|14099.8|14079.8|5
1620144690000|2021-05-04 16:11:30|14098.2|14078.2|14099.4|14079.4|14099.4|14079.4|14098.2|14078.2|4
1620144700000|2021-05-04 16:11:40|14100.2|14080.2|14100.2|14080.2|14100.2|14080.2|14100.2|14080.2|1
1620144710000|2021-05-04 16:11:50|14096.1|14076.1|14100.3|14080.3|14100.3|14080.3|14095.3|14075.3|10
1620144720000|2021-05-04 16:12:00|14098.2|14078.2|14095.3|14075.3|14098.2|14078.2|14095.3|14075.3|13
1620144730000|2021-05-04 16:12:10|||||||||3
1620144740000|2021-05-04 16:12:20|||||||||1
1620144750000|2021-05-04 16:12:30|||||||||2
1620144760000|2021-05-04 16:12:40|||||||||1
1620144770000|2021-05-04 16:12:50|14097.8|14077.8|14095.3|14075.3|14097.8|14077.8|14095.3|14075.3|24
1620144780000|2021-05-04 16:13:00|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|9
1620144790000|2021-05-04 16:13:10|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|1
1620144810000|2021-05-04 16:13:30|14097.3|14077.3|14095.3|14075.3|14097.3|14077.3|14095.3|14075.3|6
1620144820000|2021-05-04 16:13:40|14095.7|14075.7|14095.3|14075.3|14097.8|14077.8|14095.3|14075.3|8
1620144830000|2021-05-04 16:13:50|14097.8|14077.8|14097.8|14077.8|14097.8|14077.8|14097.8|14077.8|4
1620144840000|2021-05-04 16:14:00|14095.7|14075.7|14095.7|14075.7|14095.7|14075.7|14095.7|14075.7|0
1620144850000|2021-05-04 16:14:10|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|11
1620144860000|2021-05-04 16:14:20|14096.1|14076.1|14100.3|14080.3|14100.3|14080.3|14096.1|14076.1|2
1620144870000|2021-05-04 16:14:30|||||||||1
1620144880000|2021-05-04 16:14:40|||||||||1
1620144890000|2021-05-04 16:14:50|14102.3|14082.3|14105.3|14085.3|14105.3|14085.3|14102.3|14082.3|5
1620144900000|2021-05-04 16:15:00|14105.7|14085.7|14108.2|14088.2|14108.2|14088.2|14105.7|14085.7|4
1620144910000|2021-05-04 16:15:10|14110.3|14090.3|14107.8|14087.8|14115.3|14095.3|14107.8|14087.8|29
1620144920000|2021-05-04 16:15:20|14105.7|14085.7|14105.3|14085.3|14105.7|14085.7|14105.3|14085.3|0
1620144930000|2021-05-04 16:15:30|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|1
1620144940000|2021-05-04 16:15:40|14104.8|14084.8|14104.8|14084.8|14104.8|14084.8|14104.8|14084.8|5
1620144950000|2021-05-04 16:15:50|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|1
1620144960000|2021-05-04 16:16:00|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|2
1620144970000|2021-05-04 16:16:10|14102.3|14082.3|14100.3|14080.3|14102.3|14082.3|14100.3|14080.3|9
1620144980000|2021-05-04 16:16:20|||||||||4
1620144990000|2021-05-04 16:16:30|14102.3|14082.3|14102.3|14082.3|14102.3|14082.3|14102.3|14082.3|2
1620145010000|2021-05-04 16:16:50|||||||||1
1620145020000|2021-05-04 16:17:00|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|1
1620145030000|2021-05-04 16:17:10|14102.8|14082.8|14108.2|14088.2|14110.7|14090.7|14102.8|14082.8|12
1620145050000|2021-05-04 16:17:30|14108.6|14088.6|14108.2|14088.2|14108.6|14088.6|14108.2|14088.2|2
1620145060000|2021-05-04 16:17:40|14108.6|14088.6|14110.3|14090.3|14110.7|14090.7|14108.6|14088.6|2
1620145080000|2021-05-04 16:18:00|14108.2|14088.2|14102.3|14082.3|14108.2|14088.2|14102.3|14082.3|2
1620145090000|2021-05-04 16:18:10|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|1
1620145100000|2021-05-04 16:18:20|||||||||11
1620145110000|2021-05-04 16:18:30|||||||||1
1620145130000|2021-05-04 16:18:50|14099.4|14079.4|14095.3|14075.3|14099.4|14079.4|14095.3|14075.3|6
1620145140000|2021-05-04 16:19:00|||||||||5
1620145150000|2021-05-04 16:19:10|||||||||1
1620145160000|2021-05-04 16:19:20|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|14099.4|14079.4|6
1620145170000|2021-05-04 16:19:30|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|3
1620145190000|2021-05-04 16:19:50|||||||||1
1620145200000|2021-05-04 16:20:00|14099.8|14079.8|14099.8|14079.8|14100.3|14080.3|14097.8|14077.8|2
1620145210000|2021-05-04 16:20:10|14097.8|14077.8|14097.8|14077.8|14097.8|14077.8|14097.8|14077.8|0
1620145220000|2021-05-04 16:20:20|||||||||4
1620145230000|2021-05-04 16:20:30|||||||||3
1620145240000|2021-05-04 16:20:40|||||||||2
1620145250000|2021-05-04 16:20:50|||||||||5
1620145260000|2021-05-04 16:21:00|14095.3|14075.3|14090.3|14070.3|14095.3|14075.3|14088.2|14068.2|15
1620145270000|2021-05-04 16:21:10|14089.8|14069.8|14085.3|14065.3|14090.3|14070.3|14085.3|14065.3|4
1620145280000|2021-05-04 16:21:20|14083.2|14063.2|14085.3|14065.3|14085.3|14065.3|14083.2|14063.2|1
1620145290000|2021-05-04 16:21:30|14083.2|14063.2|14083.2|14063.2|14083.2|14063.2|14083.2|14063.2|2
1620145300000|2021-05-04 16:21:40|14085.3|14065.3|14083.2|14063.2|14085.3|14065.3|14083.2|14063.2|1
1620145310000|2021-05-04 16:21:50|||||||||1
1620145320000|2021-05-04 16:22:00|||||||||6
1620145330000|2021-05-04 16:22:10|||||||||2
1620145340000|2021-05-04 16:22:20|||||||||4
1620145350000|2021-05-04 16:22:30|14080.7|14060.7|14080.3|14060.3|14080.7|14060.7|14080.3|14060.3|10
1620145360000|2021-05-04 16:22:40|14087.3|14067.3|14089.4|14069.4|14089.4|14069.4|14087.3|14067.3|13
1620145370000|2021-05-04 16:22:50|14091.9|14071.9|14091.9|14071.9|14094.4|14074.4|14091.9|14071.9|2
1620145380000|2021-05-04 16:23:00|14092.3|14072.3|14080.3|14060.3|14092.3|14072.3|14080.3|14060.3|15
1620145390000|2021-05-04 16:23:10|14082.3|14062.3|14080.3|14060.3|14082.3|14062.3|14080.3|14060.3|23
1620145400000|2021-05-04 16:23:20|14082.3|14062.3|14083.2|14063.2|14085.3|14065.3|14080.3|14060.3|27
1620145410000|2021-05-04 16:23:30|14082.8|14062.8|14079.8|14059.8|14082.8|14062.8|14075.3|14055.3|51
1620145420000|2021-05-04 16:23:40|14080.3|14060.3|14080.3|14060.3|14080.3|14060.3|14079.8|14059.8|25
1620145430000|2021-05-04 16:23:50|14075.7|14055.7|14075.3|14055.3|14075.7|14055.7|14075.3|14055.3|34
1620145440000|2021-05-04 16:24:00|14074.9|14054.9|14070.3|14050.3|14075.3|14055.3|14070.3|14050.3|31
1620145450000|2021-05-04 16:24:10|14075.3|14055.3|14070.3|14050.3|14075.3|14055.3|14070.3|14050.3|36
1620145460000|2021-05-04 16:24:20|||||||||40
1620145470000|2021-05-04 16:24:30|14074.4|14054.4|14075.3|14055.3|14075.3|14055.3|14074.4|14054.4|101
1620145480000|2021-05-04 16:24:40|14075.7|14055.7|14075.7|14055.7|14076.1|14056.1|14075.7|14055.7|58
1620145490000|2021-05-04 16:24:50|14076.1|14056.1|14075.7|14055.7|14076.1|14056.1|14075.7|14055.7|61
1620145500000|2021-05-04 16:25:00|14080.3|14060.3|14075.7|14055.7|14080.3|14060.3|14075.7|14055.7|58
1620145510000|2021-05-04 16:25:10|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|20
1620145520000|2021-05-04 16:25:20|14061.6|14041.6|14040.3|14020.3|14061.6|14041.6|14035.7|14015.7|57
1620145530000|2021-05-04 16:25:30|14037.8|14017.8|14035.3|14015.3|14037.8|14017.8|14035.3|14015.3|8
1620145540000|2021-05-04 16:25:40|14034.4|14014.4|14030.3|14010.3|14034.4|14014.4|14030.3|14010.3|10
1620145550000|2021-05-04 16:25:50|14028.2|14008.2|14028.2|14008.2|14030.3|14010.3|14027.8|14007.8|13
1620145560000|2021-05-04 16:26:00|14027.8|14007.8|14025.3|14005.3|14027.8|14007.8|14025.3|14005.3|4
1620145570000|2021-05-04 16:26:10|14022.4|14002.4|14019.9|13999.9|14022.4|14002.4|14019.9|13999.9|9
1620145580000|2021-05-04 16:26:20|||||||||40
1620145590000|2021-05-04 16:26:30|14020.3|14000.3|14022.8|14002.8|14022.8|14002.8|14020.3|14000.3|21
1620145600000|2021-05-04 16:26:40|14020.3|14000.3|14020.7|14000.7|14020.7|14000.7|14018.2|13998.2|19
1620145610000|2021-05-04 16:26:50|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|5
1620145620000|2021-05-04 16:27:00|14025.3|14005.3|14028.2|14008.2|14028.2|14008.2|14025.3|14005.3|18
1620145630000|2021-05-04 16:27:10|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|21
1620145650000|2021-05-04 16:27:30|14023.2|14003.2|14022.8|14002.8|14023.2|14003.2|14022.8|14002.8|12
1620145660000|2021-05-04 16:27:40|14020.7|14000.7|14020.3|14000.3|14020.7|14000.7|14020.3|14000.3|5
1620145670000|2021-05-04 16:27:50|14018.2|13998.2|14020.3|14000.3|14020.3|14000.3|14018.2|13998.2|20
1620145680000|2021-05-04 16:28:00|14018.2|13998.2|14020.3|14000.3|14020.3|14000.3|14018.2|13998.2|1
1620145690000|2021-05-04 16:28:10|||||||||13
1620145700000|2021-05-04 16:28:20|14025.3|14005.3|14030.3|14010.3|14030.3|14010.3|14025.3|14005.3|34
1620145710000|2021-05-04 16:28:30|14035.3|14015.3|14035.3|14015.3|14035.3|14015.3|14035.3|14015.3|16
1620145720000|2021-05-04 16:28:40|14037.8|14017.8|14042.8|14022.8|14042.8|14022.8|14037.8|14017.8|10
1620145730000|2021-05-04 16:28:50|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|5
1620145740000|2021-05-04 16:29:00|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|10
1620145750000|2021-05-04 16:29:10|||||||||1
1620145760000|2021-05-04 16:29:20|||||||||3
1620145770000|2021-05-04 16:29:30|||||||||3
1620145790000|2021-05-04 16:29:50|14045.7|14025.7|14045.3|14025.3|14045.7|14025.7|14045.3|14025.3|5
1620145800000|2021-05-04 16:30:00|14048.2|14028.2|14050.3|14030.3|14050.3|14030.3|14047.8|14027.8|11
1620145810000|2021-05-04 16:30:10|||||||||2
1620145830000|2021-05-04 16:30:30|14052.8|14032.8|14052.8|14032.8|14052.8|14032.8|14052.8|14032.8|8
1620145840000|2021-05-04 16:30:40|14053.2|14033.2|14052.8|14032.8|14055.3|14035.3|14052.8|14032.8|15
1620145870000|2021-05-04 16:31:10|||||||||8
1620145880000|2021-05-04 16:31:20|||||||||21
1620145890000|2021-05-04 16:31:30|||||||||4
1620145900000|2021-05-04 16:31:40|14050.7|14030.7|14046.1|14026.1|14050.7|14030.7|14046.1|14026.1|5
1620145910000|2021-05-04 16:31:50|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|1
1620145920000|2021-05-04 16:32:00|||||||||1
1620145930000|2021-05-04 16:32:10|||||||||1
1620145940000|2021-05-04 16:32:20|||||||||5
1620145950000|2021-05-04 16:32:30|14043.2|14023.2|14043.2|14023.2|14043.2|14023.2|14043.2|14023.2|1
1620145960000|2021-05-04 16:32:40|||||||||2
1620145970000|2021-05-04 16:32:50|14040.3|14020.3|14042.8|14022.8|14042.8|14022.8|14040.3|14020.3|7
1620145980000|2021-05-04 16:33:00|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|9
1620145990000|2021-05-04 16:33:10|14050.3|14030.3|14050.3|14030.3|14050.3|14030.3|14050.3|14030.3|1
1620146000000|2021-05-04 16:33:20|14052.8|14032.8|14055.3|14035.3|14055.3|14035.3|14052.8|14032.8|2
1620146010000|2021-05-04 16:33:30|||||||||2
1620146050000|2021-05-04 16:34:10|14057.4|14037.4|14060.3|14040.3|14060.3|14040.3|14057.4|14037.4|23
1620146060000|2021-05-04 16:34:20|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|6
1620146080000|2021-05-04 16:34:40|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|7
1620146090000|2021-05-04 16:34:50|14065.7|14045.7|14065.3|14045.3|14065.7|14045.7|14065.3|14045.3|0
1620146110000|2021-05-04 16:35:10|14064.4|14044.4|14060.3|14040.3|14064.4|14044.4|14060.3|14040.3|21
1620146120000|2021-05-04 16:35:20|||||||||4
1620146130000|2021-05-04 16:35:30|14062.8|14042.8|14062.8|14042.8|14062.8|14042.8|14060.3|14040.3|10
1620146140000|2021-05-04 16:35:40|||||||||3
1620146150000|2021-05-04 16:35:50|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|1
1620146160000|2021-05-04 16:36:00|14063.2|14043.2|14062.8|14042.8|14063.2|14043.2|14062.8|14042.8|5
1620146180000|2021-05-04 16:36:20|||||||||1
1620146190000|2021-05-04 16:36:30|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14062.8|14042.8|1
1620146200000|2021-05-04 16:36:40|||||||||6
1620146210000|2021-05-04 16:36:50|||||||||1
1620146220000|2021-05-04 16:37:00|||||||||1
1620146230000|2021-05-04 16:37:10|||||||||1
1620146240000|2021-05-04 16:37:20|14062.8|14042.8|14062.8|14042.8|14062.8|14042.8|14062.8|14042.8|1
1620146260000|2021-05-04 16:37:40|14060.3|14040.3|14060.3|14040.3|14060.3|14040.3|14060.3|14040.3|3
1620146270000|2021-05-04 16:37:50|||||||||2
1620146280000|2021-05-04 16:38:00|14059.9|14039.9|14057.4|14037.4|14059.9|14039.9|14057.4|14037.4|1
1620146290000|2021-05-04 16:38:10|14055.3|14035.3|14053.2|14033.2|14055.3|14035.3|14053.2|14033.2|3
1620146300000|2021-05-04 16:38:20|14051.2|14031.2|14048.2|14028.2|14051.2|14031.2|14048.2|14028.2|7
1620146320000|2021-05-04 16:38:40|14047.8|14027.8|14042.8|14022.8|14047.8|14027.8|14042.8|14022.8|5
1620146340000|2021-05-04 16:39:00|14040.3|14020.3|14040.3|14020.3|14040.3|14020.3|14040.3|14020.3|1
1620146350000|2021-05-04 16:39:10|14035.3|14015.3|14037.8|14017.8|14040.3|14020.3|14035.3|14015.3|7
1620146390000|2021-05-04 16:39:50|||||||||2
1620146400000|2021-05-04 16:40:00|||||||||4
1620146410000|2021-05-04 16:40:10|14035.7|14015.7|14035.7|14015.7|14035.7|14015.7|14035.7|14015.7|4
1620146420000|2021-05-04 16:40:20|14035.3|14015.3|14035.3|14015.3|14035.3|14015.3|14035.3|14015.3|8
1620146440000|2021-05-04 16:40:40|||||||||3
1620146450000|2021-05-04 16:40:50|||||||||1
1620146470000|2021-05-04 16:41:10|14037.8|14017.8|14039.9|14019.9|14039.9|14019.9|14037.8|14017.8|10
1620146480000|2021-05-04 16:41:20|||||||||1
1620146500000|2021-05-04 16:41:40|14040.3|14020.3|14040.3|14020.3|14040.3|14020.3|14040.3|14020.3|5
1620146510000|2021-05-04 16:41:50|||||||||2
1620146520000|2021-05-04 16:42:00|||||||||2
1620146530000|2021-05-04 16:42:10|||||||||2
1620146540000|2021-05-04 16:42:20|14040.7|14020.7|14040.3|14020.3|14040.7|14020.7|14040.3|14020.3|12
1620146550000|2021-05-04 16:42:30|||||||||1
1620146560000|2021-05-04 16:42:40|||||||||1
1620146570000|2021-05-04 16:42:50|14040.7|14020.7|14042.8|14022.8|14042.8|14022.8|14040.7|14020.7|3
1620146580000|2021-05-04 16:43:00|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|2
1620146590000|2021-05-04 16:43:10|14047.8|14027.8|14052.8|14032.8|14052.8|14032.8|14047.8|14027.8|2
1620146600000|2021-05-04 16:43:20|||||||||5
1620146610000|2021-05-04 16:43:30|14050.7|14030.7|14052.8|14032.8|14052.8|14032.8|14050.3|14030.3|6
1620146620000|2021-05-04 16:43:40|14050.7|14030.7|14050.3|14030.3|14050.7|14030.7|14050.3|14030.3|1
1620146630000|2021-05-04 16:43:50|||||||||5
1620146670000|2021-05-04 16:44:30|||||||||1
1620146680000|2021-05-04 16:44:40|||||||||1
1620146690000|2021-05-04 16:44:50|||||||||4
1620146700000|2021-05-04 16:45:00|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|5
1620146710000|2021-05-04 16:45:10|||||||||6
1620146720000|2021-05-04 16:45:20|||||||||9
1620146730000|2021-05-04 16:45:30|14048.7|14028.7|14055.3|14035.3|14055.3|14035.3|14048.7|14028.7|1
1620146740000|2021-05-04 16:45:40|14057.4|14037.4|14060.3|14040.3|14060.3|14040.3|14055.7|14035.7|5
1620146750000|2021-05-04 16:45:50|||||||||3
1620146770000|2021-05-04 16:46:10|||||||||1
1620146790000|2021-05-04 16:46:30|||||||||1
1620146810000|2021-05-04 16:46:50|||||||||2
1620146820000|2021-05-04 16:47:00|||||||||119
1620146830000|2021-05-04 16:47:10|||||||||10
1620146840000|2021-05-04 16:47:20|||||||||2
1620146850000|2021-05-04 16:47:30|||||||||1
1620146860000|2021-05-04 16:47:40|||||||||4
1620146870000|2021-05-04 16:47:50|||||||||1
1620146880000|2021-05-04 16:48:00|||||||||6
1620146890000|2021-05-04 16:48:10|14058.3|14038.3|14058.3|14038.3|14058.3|14038.3|14058.3|14038.3|1
1620146900000|2021-05-04 16:48:20|14060.3|14040.3|14060.3|14040.3|14060.3|14040.3|14060.3|14040.3|8
1620146910000|2021-05-04 16:48:30|14058.3|14038.3|14060.3|14040.3|14060.3|14040.3|14058.3|14038.3|0
1620146920000|2021-05-04 16:48:40|14062.4|14042.4|14063.3|14043.3|14063.3|14043.3|14062.4|14042.4|7
1620146960000|2021-05-04 16:49:20|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|0
1620146970000|2021-05-04 16:49:30|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|1
1620146980000|2021-05-04 16:49:40|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|0
1620146990000|2021-05-04 16:49:50|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|4
1620147000000|2021-05-04 16:50:00|||||||||4
1620147010000|2021-05-04 16:50:10|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|2
1620147040000|2021-05-04 16:50:40|||||||||3
1620147060000|2021-05-04 16:51:00|14069.9|14049.9|14067.8|14047.8|14069.9|14049.9|14067.8|14047.8|2
1620147070000|2021-05-04 16:51:10|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|3
1620147080000|2021-05-04 16:51:20|14067.8|14047.8|14069.9|14049.9|14069.9|14049.9|14067.8|14047.8|3
1620147100000|2021-05-04 16:51:40|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|2
1620147120000|2021-05-04 16:52:00|||||||||2
1620147130000|2021-05-04 16:52:10|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|1
1620147140000|2021-05-04 16:52:20|||||||||2
1620147150000|2021-05-04 16:52:30|||||||||2
1620147160000|2021-05-04 16:52:40|||||||||3
1620147180000|2021-05-04 16:53:00|14070.3|14050.3|14070.3|14050.3|14070.3|14050.3|14070.3|14050.3|19
1620147190000|2021-05-04 16:53:10|14068.3|14048.3|14068.3|14048.3|14068.3|14048.3|14068.3|14048.3|10
1620147200000|2021-05-04 16:53:20|||||||||1
1620147210000|2021-05-04 16:53:30|||||||||19
1620147220000|2021-05-04 16:53:40|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|14067.8|14047.8|0
1620147230000|2021-05-04 16:53:50|14067|14047|14062.8|14042.8|14067|14047|14062.8|14042.8|2
1620147240000|2021-05-04 16:54:00|||||||||1
1620147260000|2021-05-04 16:54:20|||||||||1
1620147300000|2021-05-04 16:55:00|14065.3|14045.3|14065.3|14045.3|14065.3|14045.3|14063.3|14043.3|4
1620147310000|2021-05-04 16:55:10|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|28
1620147320000|2021-05-04 16:55:20|14075.3|14055.3|14080.3|14060.3|14080.3|14060.3|14075.3|14055.3|23
1620147330000|2021-05-04 16:55:30|||||||||2
1620147340000|2021-05-04 16:55:40|14077.8|14057.8|14077.8|14057.8|14077.8|14057.8|14077.8|14057.8|4
1620147350000|2021-05-04 16:55:50|14075.8|14055.8|14075.3|14055.3|14075.8|14055.8|14075.3|14055.3|0
1620147360000|2021-05-04 16:56:00|||||||||5
1620147400000|2021-05-04 16:56:40|||||||||1
1620147410000|2021-05-04 16:56:50|||||||||6
1620147420000|2021-05-04 16:57:00|14077.4|14057.4|14080.3|14060.3|14082.4|14062.4|14077.4|14057.4|5
1620147430000|2021-05-04 16:57:10|||||||||3
1620147440000|2021-05-04 16:57:20|||||||||1
1620147460000|2021-05-04 16:57:40|||||||||1
1620147480000|2021-05-04 16:58:00|||||||||2
1620147490000|2021-05-04 16:58:10|||||||||3
1620147510000|2021-05-04 16:58:30|14079.9|14059.9|14077.8|14057.8|14079.9|14059.9|14077.8|14057.8|1
1620147520000|2021-05-04 16:58:40|14075.3|14055.3|14075.3|14055.3|14075.3|14055.3|14075.3|14055.3|3
1620147530000|2021-05-04 16:58:50|14073.3|14053.3|14074.9|14054.9|14074.9|14054.9|14073.3|14053.3|1
1620147540000|2021-05-04 16:59:00|14075.4|14055.4|14075.4|14055.4|14075.4|14055.4|14075.4|14055.4|3
1620147550000|2021-05-04 16:59:10|||||||||2
1620147560000|2021-05-04 16:59:20|||||||||4
1620147590000|2021-05-04 16:59:50|||||||||3
1620147600000|2021-05-04 17:00:00|14074.9|14054.9|14073.3|14053.3|14075.4|14055.4|14072.9|14052.9|18
1620147610000|2021-05-04 17:00:10|14070.8|14050.8|14067.9|14047.9|14070.8|14050.8|14067.9|14047.9|11
1620147620000|2021-05-04 17:00:20|14065.4|14045.4|14062.9|14042.9|14065.4|14045.4|14062.9|14042.9|15
1620147630000|2021-05-04 17:00:30|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|0
1620147650000|2021-05-04 17:00:50|||||||||1
1620147670000|2021-05-04 17:01:10|||||||||3
1620147680000|2021-05-04 17:01:20|||||||||3
1620147690000|2021-05-04 17:01:30|14057.9|14037.9|14057.9|14037.9|14057.9|14037.9|14057.9|14037.9|0
1620147710000|2021-05-04 17:01:50|||||||||1
1620147740000|2021-05-04 17:02:20|||||||||3
1620147750000|2021-05-04 17:02:30|||||||||16
1620147770000|2021-05-04 17:02:50|14055.8|14035.8|14055.4|14035.4|14055.8|14035.8|14055.4|14035.4|0
1620147820000|2021-05-04 17:03:40|||||||||1
1620147830000|2021-05-04 17:03:50|||||||||1
1620147850000|2021-05-04 17:04:10|||||||||1
1620147860000|2021-05-04 17:04:20|||||||||1
1620147890000|2021-05-04 17:04:50|||||||||1
1620147910000|2021-05-04 17:05:10|14050.4|14030.4|14050.4|14030.4|14050.4|14030.4|14050.4|14030.4|5
1620147920000|2021-05-04 17:05:20|||||||||8
1620147930000|2021-05-04 17:05:30|14047.9|14027.9|14047.9|14027.9|14047.9|14027.9|14047.9|14027.9|0
1620147950000|2021-05-04 17:05:50|||||||||1
1620147960000|2021-05-04 17:06:00|||||||||2
1620147970000|2021-05-04 17:06:10|14048.3|14028.3|14048.3|14028.3|14048.3|14028.3|14048.3|14028.3|0
1620147980000|2021-05-04 17:06:20|||||||||1
1620147990000|2021-05-04 17:06:30|14046.2|14026.2|14045.8|14025.8|14046.2|14026.2|14045.8|14025.8|1
1620148020000|2021-05-04 17:07:00|14046.2|14026.2|14048.3|14028.3|14050.4|14030.4|14046.2|14026.2|5
1620148040000|2021-05-04 17:07:20|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|7
1620148050000|2021-05-04 17:07:30|14044.9|14024.9|14042.9|14022.9|14044.9|14024.9|14042.9|14022.9|26
1620148070000|2021-05-04 17:07:50|14043.3|14023.3|14050.8|14030.8|14050.8|14030.8|14043.3|14023.3|22
1620148100000|2021-05-04 17:08:20|||||||||2
1620148120000|2021-05-04 17:08:40|||||||||1
1620148170000|2021-05-04 17:09:30|||||||||1
1620148190000|2021-05-04 17:09:50|||||||||1
1620148210000|2021-05-04 17:10:10|||||||||1
1620148220000|2021-05-04 17:10:20|14052.9|14032.9|14055.4|14035.4|14055.4|14035.4|14052.9|14032.9|8
1620148230000|2021-05-04 17:10:30|||||||||2
1620148260000|2021-05-04 17:11:00|||||||||1
1620148290000|2021-05-04 17:11:30|||||||||4
1620148340000|2021-05-04 17:12:20|||||||||1
1620148360000|2021-05-04 17:12:40|||||||||12
1620148380000|2021-05-04 17:13:00|||||||||1
1620148400000|2021-05-04 17:13:20|||||||||3
1620148410000|2021-05-04 17:13:30|||||||||6
1620148460000|2021-05-04 17:14:20|14055|14035|14052.9|14032.9|14055|14035|14052.9|14032.9|10
1620148470000|2021-05-04 17:14:30|14050.8|14030.8|14036.2|14016.2|14050.8|14030.8|14036.2|14016.2|9
1620148480000|2021-05-04 17:14:40|14040.4|14020.4|14038.7|14018.7|14040.8|14020.8|14038.7|14018.7|7
1620148490000|2021-05-04 17:14:50|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|11
1620148500000|2021-05-04 17:15:00|14042.9|14022.9|14038.7|14018.7|14043.3|14023.3|14038.7|14018.7|13
1620148510000|2021-05-04 17:15:10|14036.7|14016.7|14036.2|14016.2|14036.7|14016.7|14036.2|14016.2|3
1620148530000|2021-05-04 17:15:30|14035.8|14015.8|14035.8|14015.8|14035.8|14015.8|14035.8|14015.8|13
1620148540000|2021-05-04 17:15:40|||||||||2
1620148560000|2021-05-04 17:16:00|||||||||2
1620148570000|2021-05-04 17:16:10|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|2
1620148580000|2021-05-04 17:16:20|14040.4|14020.4|14040.4|14020.4|14040.4|14020.4|14040.4|14020.4|0
1620148610000|2021-05-04 17:16:50|||||||||1
1620148630000|2021-05-04 17:17:10|14040.8|14020.8|14042.9|14022.9|14042.9|14022.9|14040.8|14020.8|5
1620148650000|2021-05-04 17:17:30|14040.8|14020.8|14042.5|14022.5|14042.5|14022.5|14040.4|14020.4|4
1620148660000|2021-05-04 17:17:40|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|4
1620148700000|2021-05-04 17:18:20|14040.8|14020.8|14042.9|14022.9|14042.9|14022.9|14040.4|14020.4|4
1620148720000|2021-05-04 17:18:40|14045|14025|14045|14025|14045|14025|14045|14025|0
1620148760000|2021-05-04 17:19:20|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|1
1620148770000|2021-05-04 17:19:30|14045|14025|14050|14030|14050|14030|14045|14025|22
1620148780000|2021-05-04 17:19:40|||||||||5
1620148790000|2021-05-04 17:19:50|14047.9|14027.9|14047.9|14027.9|14047.9|14027.9|14047.9|14027.9|3
1620148810000|2021-05-04 17:20:10|14045.8|14025.8|14045.4|14025.4|14045.8|14025.8|14045.4|14025.4|10
1620148820000|2021-05-04 17:20:20|14043.3|14023.3|14043.3|14023.3|14043.3|14023.3|14043.3|14023.3|1
1620148830000|2021-05-04 17:20:30|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|0
1620148840000|2021-05-04 17:20:40|||||||||1
1620148860000|2021-05-04 17:21:00|14043.3|14023.3|14042.9|14022.9|14043.3|14023.3|14042.9|14022.9|2
1620148870000|2021-05-04 17:21:10|14040.4|14020.4|14038.3|14018.3|14040.4|14020.4|14038.3|14018.3|4
1620148880000|2021-05-04 17:21:20|14040.4|14020.4|14042.5|14022.5|14042.5|14022.5|14040.4|14020.4|0
1620148890000|2021-05-04 17:21:30|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|14042.9|14022.9|1
1620148900000|2021-05-04 17:21:40|14043.3|14023.3|14043.3|14023.3|14043.3|14023.3|14043.3|14023.3|3
1620148910000|2021-05-04 17:21:50|||||||||1
1620148920000|2021-05-04 17:22:00|14042.9|14022.9|14045.4|14025.4|14045.4|14025.4|14040.8|14020.8|6
1620148930000|2021-05-04 17:22:10|14043.3|14023.3|14042.9|14022.9|14043.3|14023.3|14042.9|14022.9|0
1620148940000|2021-05-04 17:22:20|14045|14025|14045.4|14025.4|14045.4|14025.4|14045|14025|0
1620148950000|2021-05-04 17:22:30|||||||||1
1620148960000|2021-05-04 17:22:40|14042.9|14022.9|14045.4|14025.4|14045.4|14025.4|14042.9|14022.9|9
1620149000000|2021-05-04 17:23:20|14046.3|14026.3|14048.3|14028.3|14048.3|14028.3|14046.3|14026.3|6
1620149010000|2021-05-04 17:23:30|14050.4|14030.4|14050.4|14030.4|14050.4|14030.4|14050.4|14030.4|0
1620149020000|2021-05-04 17:23:40|||||||||4
1620149040000|2021-05-04 17:24:00|14052.5|14032.5|14055.4|14035.4|14055.4|14035.4|14052.5|14032.5|2
1620149050000|2021-05-04 17:24:10|||||||||3
1620149060000|2021-05-04 17:24:20|||||||||1
1620149080000|2021-05-04 17:24:40|||||||||3
1620149090000|2021-05-04 17:24:50|||||||||3
1620149100000|2021-05-04 17:25:00|14057.5|14037.5|14057.5|14037.5|14057.5|14037.5|14057.5|14037.5|0
1620149110000|2021-05-04 17:25:10|14055.4|14035.4|14052.9|14032.9|14057.5|14037.5|14052.9|14032.9|8
1620149130000|2021-05-04 17:25:30|14053.3|14033.3|14053.3|14033.3|14053.3|14033.3|14053.3|14033.3|1
1620149140000|2021-05-04 17:25:40|14052.9|14032.9|14053.3|14033.3|14055.4|14035.4|14050.4|14030.4|15
1620149150000|2021-05-04 17:25:50|||||||||2
1620149160000|2021-05-04 17:26:00|||||||||1
1620149170000|2021-05-04 17:26:10|||||||||2
1620149180000|2021-05-04 17:26:20|14055.4|14035.4|14053.3|14033.3|14055.4|14035.4|14053.3|14033.3|3
1620149190000|2021-05-04 17:26:30|14055.4|14035.4|14053.3|14033.3|14055.4|14035.4|14053.3|14033.3|5
1620149200000|2021-05-04 17:26:40|||||||||2
1620149210000|2021-05-04 17:26:50|||||||||2
1620149220000|2021-05-04 17:27:00|14055.4|14035.4|14053.3|14033.3|14055.4|14035.4|14053.3|14033.3|2
1620149230000|2021-05-04 17:27:10|14055.4|14035.4|14055.4|14035.4|14055.4|14035.4|14055.4|14035.4|7
1620149240000|2021-05-04 17:27:20|14057.5|14037.5|14058.3|14038.3|14058.3|14038.3|14057.5|14037.5|10
1620149250000|2021-05-04 17:27:30|14057.9|14037.9|14057.9|14037.9|14060.4|14040.4|14057.9|14037.9|2
1620149260000|2021-05-04 17:27:40|||||||||22
1620149270000|2021-05-04 17:27:50|14058.3|14038.3|14060.4|14040.4|14060.4|14040.4|14058.3|14038.3|5
1620149280000|2021-05-04 17:28:00|14058.3|14038.3|14060.4|14040.4|14065.4|14045.4|14057.9|14037.9|10
1620149290000|2021-05-04 17:28:10|14061.3|14041.3|14062.5|14042.5|14065|14045|14060.4|14040.4|10
1620149300000|2021-05-04 17:28:20|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|0
1620149320000|2021-05-04 17:28:40|||||||||1
1620149330000|2021-05-04 17:28:50|||||||||1
1620149340000|2021-05-04 17:29:00|14062.9|14042.9|14060.4|14040.4|14062.9|14042.9|14060.4|14040.4|14
1620149350000|2021-05-04 17:29:10|14058.3|14038.3|14065.4|14045.4|14065.4|14045.4|14058.3|14038.3|14
1620149360000|2021-05-04 17:29:20|14067.5|14047.5|14070.8|14050.8|14075.4|14055.4|14067.5|14047.5|19
1620149370000|2021-05-04 17:29:30|14072.9|14052.9|14073.3|14053.3|14073.3|14053.3|14070.8|14050.8|9
1620149380000|2021-05-04 17:29:40|14075.4|14055.4|14070.8|14050.8|14075.4|14055.4|14070.8|14050.8|5
1620149390000|2021-05-04 17:29:50|14070.4|14050.4|14068.3|14048.3|14072.9|14052.9|14068.3|14048.3|85
1620202500000|2021-05-05 08:15:00|14114.3|14094.3|14107.3|14087.3|14114.3|14094.3|14107.3|14087.3|13
1620202510000|2021-05-05 08:15:10|14106.8|14086.8|14100.2|14080.2|14106.8|14086.8|14100.2|14080.2|6
1620202520000|2021-05-05 08:15:20|14113|14093|14129.8|14109.8|14129.8|14109.8|14113|14093|13
1620202530000|2021-05-05 08:15:30|14127.3|14107.3|14125.7|14105.7|14127.3|14107.3|14125.2|14105.2|8
1620202540000|2021-05-05 08:15:40|14125.2|14105.2|14147.3|14127.3|14147.3|14127.3|14125.2|14105.2|27
1620202550000|2021-05-05 08:15:50|14147.7|14127.7|14149.8|14129.8|14152.3|14132.3|14147.3|14127.3|5
1620202560000|2021-05-05 08:16:00|14152.3|14132.3|14143.9|14123.9|14152.3|14132.3|14137.7|14117.7|19
1620202570000|2021-05-05 08:16:10|14144.8|14124.8|14147.3|14127.3|14149.8|14129.8|14144.8|14124.8|2
1620202580000|2021-05-05 08:16:20|14147.7|14127.7|14152.3|14132.3|14152.3|14132.3|14147.7|14127.7|1
1620202590000|2021-05-05 08:16:30|14152.7|14132.7|14190.9|14150.9|14195.9|14150.9|14151.8|14131.8|9
1620202600000|2021-05-05 08:16:40|14178.9|14158.9|14183.4|14163.4|14183.4|14163.4|14178.9|14158.9|0
1620202610000|2021-05-05 08:16:50|14181.4|14161.4|14181.8|14161.8|14181.8|14161.8|14181.4|14161.4|2
1620202620000|2021-05-05 08:17:00|14177.7|14157.7|14177.8|14157.8|14177.8|14157.8|14177.7|14157.7|2
1620202630000|2021-05-05 08:17:10|14177.3|14157.3|14172.8|14152.8|14177.3|14157.3|14172.3|14152.3|6
1620202640000|2021-05-05 08:17:20|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|1
1620202650000|2021-05-05 08:17:30|14169.3|14149.3|14171.8|14151.8|14171.8|14151.8|14169.3|14149.3|2
1620202660000|2021-05-05 08:17:40|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|0
1620202680000|2021-05-05 08:18:00|||||||||1
1620202690000|2021-05-05 08:18:10|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|0
1620202710000|2021-05-05 08:18:30|||||||||2
1620202720000|2021-05-05 08:18:40|14171.4|14151.4|14169.3|14149.3|14171.4|14151.4|14168.9|14148.9|6
1620202730000|2021-05-05 08:18:50|14167.3|14147.3|14169.8|14149.8|14169.8|14149.8|14167.3|14147.3|1
1620202740000|2021-05-05 08:19:00|||||||||1
1620202750000|2021-05-05 08:19:10|14171.9|14151.9|14171.9|14151.9|14171.9|14151.9|14171.9|14151.9|1
1620202770000|2021-05-05 08:19:30|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|0
1620202820000|2021-05-05 08:20:20|14177.3|14157.3|14179.8|14159.8|14179.8|14159.8|14174.8|14154.8|9
1620202830000|2021-05-05 08:20:30|||||||||1
1620202850000|2021-05-05 08:20:50|||||||||1
1620202890000|2021-05-05 08:21:30|14177.3|14157.3|14177.3|14157.3|14177.3|14157.3|14177.3|14157.3|3
1620202920000|2021-05-05 08:22:00|14179.8|14159.8|14177.3|14157.3|14179.8|14159.8|14177.3|14157.3|5
1620202930000|2021-05-05 08:22:10|||||||||3
1620202940000|2021-05-05 08:22:20|14179.4|14159.4|14179.4|14159.4|14179.4|14159.4|14179.4|14159.4|1
1620202960000|2021-05-05 08:22:40|14180.3|14160.3|14180.3|14160.3|14180.3|14160.3|14180.3|14160.3|9
1620202970000|2021-05-05 08:22:50|||||||||2
1620202980000|2021-05-05 08:23:00|||||||||1
1620202990000|2021-05-05 08:23:10|14182.8|14162.8|14182.8|14162.8|14182.8|14162.8|14182.8|14162.8|4
1620203010000|2021-05-05 08:23:30|14183.2|14163.2|14185.3|14165.3|14185.3|14165.3|14183.2|14163.2|3
1620203020000|2021-05-05 08:23:40|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|7
1620203030000|2021-05-05 08:23:50|14180.3|14160.3|14179.8|14159.8|14180.3|14160.3|14179.8|14159.8|0
1620203040000|2021-05-05 08:24:00|14177.3|14157.3|14177.3|14157.3|14177.3|14157.3|14177.3|14157.3|0
1620203080000|2021-05-05 08:24:40|14177.8|14157.8|14179.8|14159.8|14179.8|14159.8|14177.8|14157.8|1
1620203090000|2021-05-05 08:24:50|14177.8|14157.8|14179.8|14159.8|14179.8|14159.8|14177.8|14157.8|13
1620203130000|2021-05-05 08:25:30|14181.9|14161.9|14181.9|14161.9|14181.9|14161.9|14181.9|14161.9|1
1620203140000|2021-05-05 08:25:40|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|0
1620203150000|2021-05-05 08:25:50|14182.8|14162.8|14186.9|14166.9|14186.9|14166.9|14182.8|14162.8|1
1620203160000|2021-05-05 08:26:00|14187.3|14167.3|14185.3|14165.3|14187.3|14167.3|14185.3|14165.3|3
1620203170000|2021-05-05 08:26:10|||||||||1
1620203190000|2021-05-05 08:26:30|14184.8|14164.8|14184.8|14164.8|14184.8|14164.8|14184.8|14164.8|1
1620203200000|2021-05-05 08:26:40|14185.3|14165.3|14185.3|14165.3|14185.3|14165.3|14185.3|14165.3|0
1620203210000|2021-05-05 08:26:50|14184.8|14164.8|14187.3|14167.3|14187.3|14167.3|14184.8|14164.8|2
1620203220000|2021-05-05 08:27:00|14185.3|14165.3|14189.8|14169.8|14189.8|14169.8|14185.3|14165.3|9
1620203230000|2021-05-05 08:27:10|14189.4|14169.4|14191.9|14171.9|14191.9|14171.9|14189.4|14169.4|3
1620203240000|2021-05-05 08:27:20|14189.8|14169.8|14191.9|14171.9|14191.9|14171.9|14189.8|14169.8|2
1620203250000|2021-05-05 08:27:30|14194.4|14174.4|14196.4|14176.4|14196.4|14176.4|14194.4|14174.4|4
1620203260000|2021-05-05 08:27:40|||||||||2
1620203270000|2021-05-05 08:27:50|||||||||2
1620203280000|2021-05-05 08:28:00|||||||||6
1620203290000|2021-05-05 08:28:10|14198.5|14178.5|14201.9|14181.9|14201.9|14181.9|14198.5|14178.5|1
1620203300000|2021-05-05 08:28:20|14204.4|14184.4|14206.9|14186.9|14206.9|14186.9|14204.4|14184.4|4
1620203320000|2021-05-05 08:28:40|14207.3|14187.3|14209.4|14189.4|14209.4|14189.4|14207.3|14187.3|2
1620203330000|2021-05-05 08:28:50|14207.3|14187.3|14214.8|14194.8|14214.8|14194.8|14207.3|14187.3|7
1620203340000|2021-05-05 08:29:00|14212.8|14192.8|14212.8|14192.8|14214.8|14194.8|14212.8|14192.8|2
1620203350000|2021-05-05 08:29:10|14217.3|14197.3|14246.9|14226.9|14277.3|14239.8|14217.3|14197.3|56
1620203360000|2021-05-05 08:29:20|14244.8|14224.8|14246.9|14226.9|14247.3|14227.3|14242.3|14222.3|20
1620203370000|2021-05-05 08:29:30|14247.3|14227.3|14248.2|14228.2|14248.2|14228.2|14245.3|14225.3|2
1620203380000|2021-05-05 08:29:40|14252.3|14232.3|14259.4|14239.4|14259.4|14239.4|14252.3|14232.3|2
1620203390000|2021-05-05 08:29:50|14257.3|14237.3|14259.4|14239.4|14259.4|14239.4|14257.3|14237.3|2
1620203400000|2021-05-05 08:30:00|14257.3|14237.3|14257.3|14237.3|14257.3|14237.3|14257.3|14237.3|3
1620203410000|2021-05-05 08:30:10|14252.3|14232.3|14281.4|14221.4|14281.4|14232.3|14252.3|14221.4|19
1620203420000|2021-05-05 08:30:20|14281.9|14221.9|14291.9|14231.9|14291.9|14243.5|14279.8|14221.9|35
1620203430000|2021-05-05 08:30:30|14286.2|14266.2|14294.4|14274.4|14294.4|14274.4|14286.2|14266.2|24
1620203440000|2021-05-05 08:30:40|14292.8|14272.8|14295.3|14275.3|14297.3|14277.3|14292.8|14272.8|5
1620203450000|2021-05-05 08:30:50|||||||||1
1620203460000|2021-05-05 08:31:00|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|14292.8|14272.8|1
1620203480000|2021-05-05 08:31:20|14292.3|14272.3|14289.8|14269.8|14292.3|14272.3|14289.8|14269.8|0
1620203510000|2021-05-05 08:31:50|14285.7|14265.7|14285.7|14265.7|14285.7|14265.7|14285.7|14265.7|1
1620203520000|2021-05-05 08:32:00|14283.7|14263.7|14279.8|14259.8|14283.7|14263.7|14279.8|14259.8|3
1620203530000|2021-05-05 08:32:10|14286.9|14246.9|14286.9|14246.9|14286.9|14246.9|14286.9|14246.9|2
1620203560000|2021-05-05 08:32:40|14274.8|14254.8|14274.8|14254.8|14274.8|14254.8|14274.8|14254.8|1
1620203570000|2021-05-05 08:32:50|14272.8|14252.8|14267.8|14247.8|14272.8|14252.8|14267.8|14247.8|6
1620203580000|2021-05-05 08:33:00|14269.8|14249.8|14269.8|14249.8|14269.8|14249.8|14269.8|14249.8|0
1620203590000|2021-05-05 08:33:10|14267.8|14247.8|14267.8|14247.8|14267.8|14247.8|14267.8|14247.8|0
1620203600000|2021-05-05 08:33:20|14265.7|14245.7|14264.8|14244.8|14265.7|14245.7|14264.8|14244.8|3
1620203610000|2021-05-05 08:33:30|14262.3|14242.3|14258.2|14238.2|14262.3|14242.3|14258.2|14238.2|24
1620203620000|2021-05-05 08:33:40|14260.3|14240.3|14267.3|14247.3|14267.3|14247.3|14259.8|14239.8|6
1620203630000|2021-05-05 08:33:50|14269.4|14249.4|14272.8|14252.8|14272.8|14252.8|14269.4|14249.4|14
1620203640000|2021-05-05 08:34:00|14270.7|14250.7|14272.8|14252.8|14272.8|14252.8|14270.3|14250.3|1
1620203660000|2021-05-05 08:34:20|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|1
1620203670000|2021-05-05 08:34:30|14268.2|14248.2|14265.3|14245.3|14268.2|14248.2|14265.3|14245.3|1
1620203690000|2021-05-05 08:34:50|||||||||3
1620203700000|2021-05-05 08:35:00|14262.8|14242.8|14262.8|14242.8|14262.8|14242.8|14262.8|14242.8|0
1620203710000|2021-05-05 08:35:10|14260.3|14240.3|14259.8|14239.8|14260.3|14240.3|14259.8|14239.8|1
1620203720000|2021-05-05 08:35:20|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|7
1620203740000|2021-05-05 08:35:40|14259.8|14239.8|14260.3|14240.3|14260.3|14240.3|14259.8|14239.8|0
1620203770000|2021-05-05 08:36:10|14259.8|14239.8|14259.8|14239.8|14259.8|14239.8|14259.8|14239.8|0
1620203780000|2021-05-05 08:36:20|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|1
1620203800000|2021-05-05 08:36:40|14258.2|14238.2|14258.2|14238.2|14258.2|14238.2|14258.2|14238.2|0
1620203810000|2021-05-05 08:36:50|14262.3|14242.3|14264.8|14244.8|14264.8|14244.8|14262.3|14242.3|2
1620203820000|2021-05-05 08:37:00|14267.3|14247.3|14269.8|14249.8|14270.3|14250.3|14267.3|14247.3|4
1620203850000|2021-05-05 08:37:30|14272.3|14252.3|14281.4|14261.4|14281.4|14261.4|14272.3|14252.3|27
1620203860000|2021-05-05 08:37:40|14282.3|14262.3|14287.3|14267.3|14289.8|14269.8|14282.3|14262.3|2
1620203870000|2021-05-05 08:37:50|14287.8|14267.8|14292.3|14272.3|14296.4|14276.4|14287.8|14267.8|9
1620203880000|2021-05-05 08:38:00|14292.8|14272.8|14292.3|14272.3|14294.8|14274.8|14292.3|14272.3|1
1620203890000|2021-05-05 08:38:10|14290.3|14270.3|14280.7|14260.7|14290.3|14270.3|14280.7|14260.7|2
1620203910000|2021-05-05 08:38:30|14285.3|14265.3|14285.3|14265.3|14285.3|14265.3|14285.3|14265.3|3
1620203920000|2021-05-05 08:38:40|14287.3|14267.3|14287.3|14267.3|14287.3|14267.3|14287.3|14267.3|2
1620203970000|2021-05-05 08:39:30|14285.3|14265.3|14282.3|14262.3|14285.3|14265.3|14282.3|14262.3|1
1620203990000|2021-05-05 08:39:50|14280.3|14260.3|14280.3|14260.3|14280.3|14260.3|14280.3|14260.3|2
1620204010000|2021-05-05 08:40:10|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|0
1620204020000|2021-05-05 08:40:20|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|0
1620204030000|2021-05-05 08:40:30|14277.8|14257.8|14277.8|14257.8|14277.8|14257.8|14277.8|14257.8|1
1620204040000|2021-05-05 08:40:40|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|14277.3|14257.3|0
1620204050000|2021-05-05 08:40:50|||||||||1
1620204060000|2021-05-05 08:41:00|14277.8|14257.8|14277.8|14257.8|14277.8|14257.8|14277.8|14257.8|1
1620204070000|2021-05-05 08:41:10|||||||||1
1620204090000|2021-05-05 08:41:30|14278.3|14258.3|14294.4|14254.4|14294.4|14258.3|14278.3|14254.4|1
1620204100000|2021-05-05 08:41:40|14296.4|14256.4|14296.4|14256.4|14296.4|14256.4|14296.4|14256.4|0
1620204120000|2021-05-05 08:42:00|14296.9|14256.9|14296.9|14256.9|14296.9|14256.9|14296.9|14256.9|0
1620204150000|2021-05-05 08:42:30|||||||||1
1620204160000|2021-05-05 08:42:40|14289.4|14269.4|14289.4|14269.4|14289.4|14269.4|14289.4|14269.4|0
1620204170000|2021-05-05 08:42:50|14291.9|14271.9|14291.9|14271.9|14291.9|14271.9|14291.9|14271.9|1
1620204190000|2021-05-05 08:43:10|14289.9|14269.9|14289.4|14269.4|14289.9|14269.9|14289.4|14269.4|1
1620204230000|2021-05-05 08:43:50|||||||||1
1620204240000|2021-05-05 08:44:00|||||||||1
1620204250000|2021-05-05 08:44:10|14289.9|14269.9|14289.9|14269.9|14289.9|14269.9|14289.9|14269.9|1
1620204260000|2021-05-05 08:44:20|||||||||1
1620204280000|2021-05-05 08:44:40|||||||||1
1620204290000|2021-05-05 08:44:50|14289|14269|14284.9|14264.9|14289|14269|14284.9|14264.9|1
1620204300000|2021-05-05 08:45:00|14289.9|14269.9|14285.3|14265.3|14289.9|14269.9|14285.3|14265.3|0
1620204310000|2021-05-05 08:45:10|14284.9|14264.9|14284.9|14264.9|14284.9|14264.9|14282.4|14262.4|5
1620204330000|2021-05-05 08:45:30|||||||||3
1620204340000|2021-05-05 08:45:40|14285.3|14265.3|14284.9|14264.9|14285.3|14265.3|14282.8|14262.8|3
1620204350000|2021-05-05 08:45:50|14285.3|14265.3|14287.4|14267.4|14287.4|14267.4|14285.3|14265.3|3
1620204360000|2021-05-05 08:46:00|14289.4|14269.4|14289.4|14269.4|14289.4|14269.4|14289.4|14269.4|1
1620204370000|2021-05-05 08:46:10|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|14292.4|14272.4|1
1620204380000|2021-05-05 08:46:20|14294.4|14274.4|14297.4|14277.4|14297.4|14277.4|14294.4|14274.4|1
1620204390000|2021-05-05 08:46:30|14297.8|14277.8|14300.3|14280.3|14300.3|14280.3|14297.8|14277.8|3
1620204400000|2021-05-05 08:46:40|14304.4|14284.4|14304.9|14284.9|14304.9|14284.9|14304.4|14284.4|0
1620204410000|2021-05-05 08:46:50|14309.9|14289.9|14312.4|14292.4|14312.4|14292.4|14309.9|14289.9|6
1620204420000|2021-05-05 08:47:00|14312.8|14292.8|14319.9|14299.9|14319.9|14299.9|14312.8|14292.8|8
1620204430000|2021-05-05 08:47:10|14324.9|14304.9|14331.9|14311.9|14331.9|14311.9|14324.9|14304.9|45
1620204440000|2021-05-05 08:47:20|14332.4|14312.4|14334.9|14314.9|14335.3|14315.3|14332.4|14312.4|4
1620204450000|2021-05-05 08:47:30|14337.4|14317.4|14337.4|14317.4|14337.4|14317.4|14337.4|14317.4|6
1620204460000|2021-05-05 08:47:40|14339.4|14319.4|14341.5|14321.5|14341.5|14321.5|14339.4|14319.4|14
1620204470000|2021-05-05 08:47:50|14341.9|14321.9|14344.4|14324.4|14344.4|14324.4|14341.9|14321.9|5
1620204480000|2021-05-05 08:48:00|14342.4|14322.4|14347.4|14327.4|14347.4|14327.4|14342.4|14322.4|6
1620204490000|2021-05-05 08:48:10|14345.3|14325.3|14349.4|14329.4|14349.4|14329.4|14344.9|14324.9|5
1620204500000|2021-05-05 08:48:20|14349.9|14329.9|14350.3|14330.3|14352.4|14332.4|14349.9|14329.9|14
1620204510000|2021-05-05 08:48:30|14352.4|14332.4|14352.4|14332.4|14352.4|14332.4|14352.4|14332.4|8
1620204520000|2021-05-05 08:48:40|14354.9|14334.9|14395.3|14375.3|14397.4|14377.4|14354.9|14334.9|77
1620204530000|2021-05-05 08:48:50|14395.8|14375.8|14392.8|14372.8|14397.8|14377.8|14392.8|14372.8|25
1620204540000|2021-05-05 08:49:00|14392.4|14372.4|14409.4|14389.4|14411.5|14391.5|14392.4|14372.4|4
1620204550000|2021-05-05 08:49:10|14412.4|14392.4|14414.4|14394.4|14414.4|14394.4|14412.4|14392.4|0
1620204560000|2021-05-05 08:49:20|14414|14394|14394.9|14374.9|14414|14394|14394.9|14374.9|2
1620204570000|2021-05-05 08:49:30|14389.9|14369.9|14384.9|14364.9|14389.9|14369.9|14382.8|14362.8|4
1620204580000|2021-05-05 08:49:40|14380.8|14360.8|14380.8|14360.8|14380.8|14360.8|14380.8|14360.8|2
1620204590000|2021-05-05 08:49:50|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|4
1620204600000|2021-05-05 08:50:00|14377.4|14357.4|14369.9|14349.9|14377.4|14357.4|14369.9|14349.9|3
1620204610000|2021-05-05 08:50:10|14367.4|14347.4|14364.4|14344.4|14367.4|14347.4|14364.4|14344.4|1
1620204620000|2021-05-05 08:50:20|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|3
1620204630000|2021-05-05 08:50:30|14357.4|14337.4|14352.4|14332.4|14357.4|14337.4|14352.4|14332.4|3
1620204640000|2021-05-05 08:50:40|14354.4|14334.4|14357.4|14337.4|14357.4|14337.4|14354.4|14334.4|2
1620204650000|2021-05-05 08:50:50|14356.9|14336.9|14356.9|14336.9|14356.9|14336.9|14356.9|14336.9|2
1620204660000|2021-05-05 08:51:00|14357.4|14337.4|14361.9|14341.9|14361.9|14341.9|14357.4|14337.4|2
1620204670000|2021-05-05 08:51:10|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|1
1620204680000|2021-05-05 08:51:20|14360.3|14340.3|14357.4|14337.4|14360.3|14340.3|14357.4|14337.4|1
1620204690000|2021-05-05 08:51:30|14359.4|14339.4|14355.3|14335.3|14359.4|14339.4|14355.3|14335.3|1
1620204710000|2021-05-05 08:51:50|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|14359.9|14339.9|2
1620204720000|2021-05-05 08:52:00|14360.3|14340.3|14364.9|14344.9|14364.9|14344.9|14360.3|14340.3|2
1620204740000|2021-05-05 08:52:20|14366.9|14346.9|14364.9|14344.9|14366.9|14346.9|14364.9|14344.9|1
1620204750000|2021-05-05 08:52:30|||||||||2
1620204780000|2021-05-05 08:53:00|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|0
1620204810000|2021-05-05 08:53:30|14358.3|14338.3|14356.2|14336.2|14358.3|14338.3|14356.2|14336.2|0
1620204820000|2021-05-05 08:53:40|14355.8|14335.8|14355.3|14335.3|14355.8|14335.8|14355.3|14335.3|1
1620204830000|2021-05-05 08:53:50|14354|14334|14344.9|14324.9|14354|14334|14344.9|14324.9|2
1620204850000|2021-05-05 08:54:10|14342.8|14322.8|14344.4|14324.4|14344.4|14324.4|14342.8|14322.8|2
1620204860000|2021-05-05 08:54:20|14342.4|14322.4|14339.9|14319.9|14342.4|14322.4|14339.9|14319.9|8
1620204870000|2021-05-05 08:54:30|||||||||2
1620204880000|2021-05-05 08:54:40|14340.8|14320.8|14344.9|14324.9|14344.9|14324.9|14340.8|14320.8|2
1620204890000|2021-05-05 08:54:50|14349.9|14329.9|14349.9|14329.9|14349.9|14329.9|14349.9|14329.9|3
1620204900000|2021-05-05 08:55:00|14350.3|14330.3|14349.9|14329.9|14350.3|14330.3|14349.9|14329.9|5
1620204910000|2021-05-05 08:55:10|14345.8|14325.8|14344.9|14324.9|14345.8|14325.8|14344.9|14324.9|1
1620204920000|2021-05-05 08:55:20|14340.3|14320.3|14337.4|14317.4|14340.3|14320.3|14337.4|14317.4|2
1620204940000|2021-05-05 08:55:40|14335.3|14315.3|14332.4|14312.4|14335.3|14315.3|14332.4|14312.4|6
1620204970000|2021-05-05 08:56:10|14332.8|14312.8|14334.9|14314.9|14334.9|14314.9|14332.8|14312.8|6
1620205000000|2021-05-05 08:56:40|14335.3|14315.3|14337.4|14317.4|14337.4|14317.4|14335.3|14315.3|0
1620205010000|2021-05-05 08:56:50|14337.8|14317.8|14339.9|14319.9|14341.9|14321.9|14337.8|14317.8|3
1620205020000|2021-05-05 08:57:00|14341.9|14321.9|14344.9|14324.9|14344.9|14324.9|14341.9|14321.9|1
1620205030000|2021-05-05 08:57:10|14345.8|14325.8|14349.9|14329.9|14349.9|14329.9|14345.8|14325.8|1
1620205040000|2021-05-05 08:57:20|||||||||1
1620205050000|2021-05-05 08:57:30|14352.4|14332.4|14354.9|14334.9|14354.9|14334.9|14352.4|14332.4|3
1620205070000|2021-05-05 08:57:50|14357.4|14337.4|14357.4|14337.4|14357.4|14337.4|14357.4|14337.4|0
1620205080000|2021-05-05 08:58:00|14354.9|14334.9|14354.9|14334.9|14354.9|14334.9|14354.9|14334.9|0
1620205120000|2021-05-05 08:58:40|14349.9|14329.9|14352.4|14332.4|14352.4|14332.4|14349.9|14329.9|9
1620205130000|2021-05-05 08:58:50|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|2
1620205140000|2021-05-05 08:59:00|14352.4|14332.4|14352.4|14332.4|14352.4|14332.4|14352.4|14332.4|2
1620205150000|2021-05-05 08:59:10|||||||||55
1620205180000|2021-05-05 08:59:40|14350.3|14330.3|14345.8|14325.8|14350.3|14330.3|14345.8|14325.8|4
1620205190000|2021-05-05 08:59:50|14344.9|14324.9|14344.9|14324.9|14344.9|14324.9|14344.9|14324.9|1
1620205200000|2021-05-05 09:00:00|14346.9|14326.9|14349.9|14329.9|14351.9|14331.9|14346.9|14326.9|4
1620205210000|2021-05-05 09:00:10|14339.9|14319.9|14334.9|14314.9|14339.9|14319.9|14334.9|14314.9|8
1620205220000|2021-05-05 09:00:20|14332.8|14312.8|14332.8|14312.8|14332.8|14312.8|14332.8|14312.8|1
1620205230000|2021-05-05 09:00:30|14330.8|14310.8|14330.8|14310.8|14330.8|14310.8|14330.8|14310.8|1
1620205240000|2021-05-05 09:00:40|14330.3|14310.3|14330.3|14310.3|14330.3|14310.3|14330.3|14310.3|0
1620205250000|2021-05-05 09:00:50|14332.4|14312.4|14332.8|14312.8|14332.8|14312.8|14332.4|14312.4|1
1620205260000|2021-05-05 09:01:00|14332.4|14312.4|14334.4|14314.4|14334.4|14314.4|14330.3|14310.3|1
1620205270000|2021-05-05 09:01:10|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|14334.9|14314.9|8
1620205280000|2021-05-05 09:01:20|14339.9|14319.9|14339.9|14319.9|14339.9|14319.9|14339.9|14319.9|2
1620205300000|2021-05-05 09:01:40|||||||||1
1620205310000|2021-05-05 09:01:50|14340.3|14320.3|14349.9|14329.9|14352.4|14329.9|14340.3|14312.4|3
1620205320000|2021-05-05 09:02:00|14351.9|14331.9|14356.5|14336.5|14356.5|14336.5|14351.9|14331.9|1
1620205330000|2021-05-05 09:02:10|14357.4|14337.4|14357.4|14337.4|14357.4|14337.4|14357.4|14337.4|0
1620205340000|2021-05-05 09:02:20|||||||||1
1620205370000|2021-05-05 09:02:50|14364.9|14344.9|14364.9|14344.9|14364.9|14344.9|14364.9|14344.9|3
1620205380000|2021-05-05 09:03:00|14367.4|14347.4|14367.4|14347.4|14367.4|14347.4|14367.4|14347.4|2
1620205420000|2021-05-05 09:03:40|||||||||1
1620205430000|2021-05-05 09:03:50|14370.4|14350.4|14376.9|14356.9|14376.9|14356.9|14370.4|14350.4|27
1620205440000|2021-05-05 09:04:00|14379.9|14359.9|14381.9|14361.9|14381.9|14361.9|14379.9|14359.9|1
1620205510000|2021-05-05 09:05:10|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|1
1620205530000|2021-05-05 09:05:30|14379.4|14359.4|14379.4|14359.4|14379.4|14359.4|14379.4|14359.4|2
1620205550000|2021-05-05 09:05:50|14378.5|14358.5|14372.4|14352.4|14378.5|14358.5|14372.4|14352.4|1
1620205560000|2021-05-05 09:06:00|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|5
1620205590000|2021-05-05 09:06:30|14372.4|14352.4|14374.9|14354.9|14374.9|14354.9|14372.4|14352.4|2
1620205600000|2021-05-05 09:06:40|||||||||2
1620205610000|2021-05-05 09:06:50|14379.9|14359.9|14382.4|14362.4|14382.4|14362.4|14379.9|14359.9|26
1620205620000|2021-05-05 09:07:00|14382.9|14362.9|14384.9|14364.9|14384.9|14364.9|14382.9|14362.9|1
1620205630000|2021-05-05 09:07:10|||||||||4
1620205640000|2021-05-05 09:07:20|14389.9|14369.9|14389.9|14369.9|14392.4|14372.4|14389.9|14369.9|30
1620205650000|2021-05-05 09:07:30|14385.8|14365.8|14385.8|14365.8|14385.8|14365.8|14385.8|14365.8|0
1620205660000|2021-05-05 09:07:40|14389|14369|14389.9|14369.9|14389.9|14369.9|14389|14369|11
1620205670000|2021-05-05 09:07:50|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|2
1620205690000|2021-05-05 09:08:10|14401|14381|14402.4|14382.4|14402.4|14382.4|14401|14381|4
1620205700000|2021-05-05 09:08:20|14396.3|14376.3|14394.9|14374.9|14396.3|14376.3|14394.9|14374.9|0
1620205710000|2021-05-05 09:08:30|14390.4|14370.4|14390.4|14370.4|14390.4|14370.4|14390.4|14370.4|1
1620205730000|2021-05-05 09:08:50|14387.4|14367.4|14379.9|14359.9|14387.4|14367.4|14379.9|14359.9|1
1620205740000|2021-05-05 09:09:00|14379.5|14359.5|14384.9|14364.9|14384.9|14364.9|14379.5|14359.5|4
1620205750000|2021-05-05 09:09:10|14387.4|14367.4|14389.5|14369.5|14389.5|14369.5|14387.4|14367.4|1
1620205760000|2021-05-05 09:09:20|14389.9|14369.9|14387.4|14367.4|14389.9|14369.9|14387.4|14367.4|9
1620205770000|2021-05-05 09:09:30|14384.9|14364.9|14384.9|14364.9|14384.9|14364.9|14384.9|14364.9|0
1620205820000|2021-05-05 09:10:20|14395.1|14375.1|14397.4|14377.4|14397.4|14377.4|14395.1|14375.1|5
1620205830000|2021-05-05 09:10:30|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|0
1620205840000|2021-05-05 09:10:40|14399.5|14379.5|14397.4|14377.4|14399.5|14379.5|14397.4|14377.4|1
1620205860000|2021-05-05 09:11:00|14397.9|14377.9|14397.4|14377.4|14397.9|14377.9|14397.4|14377.4|1
1620205880000|2021-05-05 09:11:20|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|2
1620205900000|2021-05-05 09:11:40|14397|14377|14394.9|14374.9|14397|14377|14394.9|14374.9|0
1620205920000|2021-05-05 09:12:00|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|1
1620205930000|2021-05-05 09:12:10|14395.4|14375.4|14394.9|14374.9|14395.4|14375.4|14394.9|14374.9|1
1620205960000|2021-05-05 09:12:40|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1620205970000|2021-05-05 09:12:50|||||||||1
1620205980000|2021-05-05 09:13:00|14399.5|14379.5|14394.9|14374.9|14399.5|14379.5|14394.9|14374.9|16
1620205990000|2021-05-05 09:13:10|||||||||1
1620206000000|2021-05-05 09:13:20|14397|14377|14397|14377|14397|14377|14397|14377|16
1620206010000|2021-05-05 09:13:30|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|0
1620206040000|2021-05-05 09:14:00|14399|14379|14399.5|14379.5|14399.5|14379.5|14394.9|14374.9|3
1620206050000|2021-05-05 09:14:10|||||||||1
1620206060000|2021-05-05 09:14:20|||||||||2
1620206080000|2021-05-05 09:14:40|||||||||1
1620206090000|2021-05-05 09:14:50|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|14397.4|14377.4|0
1620206100000|2021-05-05 09:15:00|||||||||1
1620206110000|2021-05-05 09:15:10|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|14394.9|14374.9|1
1620206120000|2021-05-05 09:15:20|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|3
1620206150000|2021-05-05 09:15:50|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|14402.4|14382.4|2
1620206190000|2021-05-05 09:16:30|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|1
1620206230000|2021-05-05 09:17:10|||||||||10
1620206240000|2021-05-05 09:17:20|14402.9|14382.9|14402.4|14382.4|14402.9|14382.9|14402.4|14382.4|0
1620206250000|2021-05-05 09:17:30|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|2
1620206280000|2021-05-05 09:18:00|14404.5|14384.5|14405.4|14385.4|14405.4|14385.4|14400.4|14380.4|4
1620206290000|2021-05-05 09:18:10|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|14404.9|14384.9|3
1620206300000|2021-05-05 09:18:20|14405.8|14385.8|14409.9|14389.9|14409.9|14389.9|14405.8|14385.8|1
1620206350000|2021-05-05 09:19:10|14409.5|14389.5|14407.4|14387.4|14409.5|14389.5|14407.4|14387.4|5
1620206360000|2021-05-05 09:19:20|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|1
1620206380000|2021-05-05 09:19:40|14407.9|14387.9|14409.9|14389.9|14409.9|14389.9|14407.4|14387.4|3
1620206390000|2021-05-05 09:19:50|14409.5|14389.5|14409.9|14389.9|14409.9|14389.9|14407.4|14387.4|1
1620206400000|2021-05-05 09:20:00|14407.9|14387.9|14404.9|14384.9|14407.9|14387.9|14404.9|14384.9|2
1620206410000|2021-05-05 09:20:10|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|14409.9|14389.9|2
1620206430000|2021-05-05 09:20:30|14422.4|14402.4|14429|14409|14429|14409|14422.4|14402.4|26
1620206450000|2021-05-05 09:20:50|14442.4|14422.4|14447.4|14427.4|14447.4|14427.4|14442.4|14422.4|25
1620206460000|2021-05-05 09:21:00|14447.9|14427.9|14449.9|14429.9|14449.9|14429.9|14447.9|14427.9|5
1620206470000|2021-05-05 09:21:10|||||||||1
1620206480000|2021-05-05 09:21:20|14447.9|14427.9|14447.4|14427.4|14447.9|14427.9|14447.4|14427.4|0
1620206490000|2021-05-05 09:21:30|||||||||9
1620206500000|2021-05-05 09:21:40|14445.4|14425.4|14439.9|14419.9|14445.4|14425.4|14439.9|14419.9|4
1620206510000|2021-05-05 09:21:50|14437.4|14417.4|14439.9|14419.9|14439.9|14419.9|14437.4|14417.4|3
1620206520000|2021-05-05 09:22:00|14437.4|14417.4|14439.9|14419.9|14439.9|14419.9|14437.4|14417.4|3
1620206540000|2021-05-05 09:22:20|14437.4|14417.4|14437.4|14417.4|14437.4|14417.4|14437.4|14417.4|2
1620206550000|2021-05-05 09:22:30|14437|14417|14434.5|14414.5|14437|14417|14434.5|14414.5|3
1620206560000|2021-05-05 09:22:40|14434.9|14414.9|14432.9|14412.9|14434.9|14414.9|14432.9|14412.9|2
1620206570000|2021-05-05 09:22:50|14434.9|14414.9|14434.9|14414.9|14434.9|14414.9|14434.9|14414.9|1
1620206580000|2021-05-05 09:23:00|14437|14417|14441.5|14421.5|14441.5|14421.5|14437|14417|4
1620206590000|2021-05-05 09:23:10|14442.4|14422.4|14442.4|14422.4|14442.4|14422.4|14442.4|14422.4|0
1620206600000|2021-05-05 09:23:20|||||||||1
1620206620000|2021-05-05 09:23:40|||||||||1
1620206640000|2021-05-05 09:24:00|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|4
1620206660000|2021-05-05 09:24:20|||||||||2
1620206670000|2021-05-05 09:24:30|14447|14427|14444.9|14424.9|14447.4|14427.4|14444.9|14424.9|1
1620206680000|2021-05-05 09:24:40|14447.4|14427.4|14444.9|14424.9|14447.4|14427.4|14444.9|14424.9|2
1620206690000|2021-05-05 09:24:50|||||||||1
1620206700000|2021-05-05 09:25:00|14442.9|14422.9|14440.4|14420.4|14442.9|14422.9|14440.4|14420.4|2
1620206710000|2021-05-05 09:25:10|||||||||1
1620206720000|2021-05-05 09:25:20|||||||||2
1620206740000|2021-05-05 09:25:40|14439.9|14419.9|14435.9|14415.9|14439.9|14419.9|14435.9|14415.9|1
1620206750000|2021-05-05 09:25:50|14437.9|14417.9|14439.9|14419.9|14439.9|14419.9|14437.9|14417.9|0
1620206760000|2021-05-05 09:26:00|||||||||1
1620206790000|2021-05-05 09:26:30|14440.4|14420.4|14439.9|14419.9|14440.4|14420.4|14439.9|14419.9|1
1620206800000|2021-05-05 09:26:40|14442|14422|14444.5|14424.5|14444.5|14424.5|14442|14422|1
1620206820000|2021-05-05 09:27:00|14444.9|14424.9|14447.4|14427.4|14447.4|14427.4|14444.9|14424.9|1
1620206880000|2021-05-05 09:28:00|||||||||1
1620206920000|2021-05-05 09:28:40|14450|14430|14450|14430|14450|14430|14450|14430|2
1620206930000|2021-05-05 09:28:50|14447.9|14427.9|14442.9|14422.9|14447.9|14427.9|14442.9|14422.9|4
1620206940000|2021-05-05 09:29:00|14440.9|14420.9|14440|14420|14440.9|14420.9|14440|14420|1
1620207000000|2021-05-05 09:30:00|14439.5|14419.5|14435|14415|14439.5|14419.5|14435|14415|2
1620207010000|2021-05-05 09:30:10|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|14430.4|14410.4|4
1620207030000|2021-05-05 09:30:30|14430|14410|14432|14412|14434.5|14414.5|14430|14410|4
1620207040000|2021-05-05 09:30:40|14432.5|14412.5|14430.4|14410.4|14432.5|14412.5|14430.4|14410.4|3
1620207050000|2021-05-05 09:30:50|14432|14412|14432.5|14412.5|14432.5|14412.5|14432|14412|0
1620207070000|2021-05-05 09:31:10|14432|14412|14430|14410|14432|14412|14430|14410|1
1620207080000|2021-05-05 09:31:20|14432.5|14412.5|14432.5|14412.5|14432.5|14412.5|14432.5|14412.5|0
1620207090000|2021-05-05 09:31:30|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|1
1620207120000|2021-05-05 09:32:00|||||||||1
1620207200000|2021-05-05 09:33:20|14435|14415|14442.5|14422.5|14442.5|14422.5|14435|14415|3
1620207210000|2021-05-05 09:33:30|14445|14425|14445|14425|14445|14425|14445|14425|1
1620207220000|2021-05-05 09:33:40|||||||||2
1620207230000|2021-05-05 09:33:50|14447|14427|14447.5|14427.5|14447.5|14427.5|14447|14427|1
1620207240000|2021-05-05 09:34:00|14450|14430|14450|14430|14450|14430|14450|14430|1
1620207250000|2021-05-05 09:34:10|14452|14432|14452.5|14432.5|14452.5|14432.5|14452|14432|1
1620207260000|2021-05-05 09:34:20|14447.9|14427.9|14445|14425|14447.9|14427.9|14445|14425|9
1620207270000|2021-05-05 09:34:30|14442.9|14422.9|14442.5|14422.5|14444.5|14424.5|14442.5|14422.5|0
1620207290000|2021-05-05 09:34:50|14444.5|14424.5|14444.5|14424.5|14444.5|14424.5|14444.5|14424.5|20
1620207300000|2021-05-05 09:35:00|14442.5|14422.5|14435|14415|14442.5|14422.5|14435|14415|37
1620207310000|2021-05-05 09:35:10|14432.9|14412.9|14434.5|14414.5|14434.5|14414.5|14432.5|14412.5|37
1620207320000|2021-05-05 09:35:20|14435|14415|14435|14415|14435|14415|14435|14415|57
1620207330000|2021-05-05 09:35:30|14437|14417|14442|14422|14442|14422|14437|14417|3
1620207340000|2021-05-05 09:35:40|14442.5|14422.5|14444.5|14424.5|14444.5|14424.5|14442.5|14422.5|1
1620207360000|2021-05-05 09:36:00|14445|14425|14445|14425|14445|14425|14445|14425|12
1620207370000|2021-05-05 09:36:10|||||||||4
1620207390000|2021-05-05 09:36:30|14442.9|14422.9|14445|14425|14445|14425|14442.9|14422.9|0
1620207430000|2021-05-05 09:37:10|||||||||6
1620207440000|2021-05-05 09:37:20|14445.4|14425.4|14452.5|14432.5|14452.5|14432.5|14445.4|14425.4|2
1620207450000|2021-05-05 09:37:30|14452.9|14432.9|14455|14435|14455|14435|14452.9|14432.9|7
1620207460000|2021-05-05 09:37:40|||||||||1
1620207470000|2021-05-05 09:37:50|14454.5|14434.5|14452.5|14432.5|14454.5|14434.5|14452.5|14432.5|8
1620207480000|2021-05-05 09:38:00|14454.5|14434.5|14455|14435|14455|14435|14454.5|14434.5|0
1620207500000|2021-05-05 09:38:20|||||||||1
1620207520000|2021-05-05 09:38:40|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|2
1620207540000|2021-05-05 09:39:00|14452|14432|14445|14425|14452|14432|14445|14425|3
1620207550000|2021-05-05 09:39:10|14447|14427|14449.5|14429.5|14449.5|14429.5|14447|14427|21
1620207570000|2021-05-05 09:39:30|14455|14435|14455|14435|14455|14435|14452.9|14432.9|11
1620207580000|2021-05-05 09:39:40|14457|14437|14457.9|14437.9|14457.9|14437.9|14457|14437|0
1620207590000|2021-05-05 09:39:50|14460|14440|14460|14440|14460|14440|14460|14440|1
1620207630000|2021-05-05 09:40:30|||||||||3
1620207640000|2021-05-05 09:40:40|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|0
1620207650000|2021-05-05 09:40:50|14465|14445|14467.5|14447.5|14467.5|14447.5|14465|14445|26
1620207660000|2021-05-05 09:41:00|14470|14450|14470|14450|14470|14450|14470|14450|0
1620207670000|2021-05-05 09:41:10|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|1
1620207680000|2021-05-05 09:41:20|14470|14450|14470|14450|14470|14450|14470|14450|0
1620207690000|2021-05-05 09:41:30|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|14472.5|14452.5|2
1620207700000|2021-05-05 09:41:40|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|13
1620207710000|2021-05-05 09:41:50|14475|14455|14477|14457|14477|14457|14475|14455|7
1620207720000|2021-05-05 09:42:00|14480|14460|14477.9|14457.9|14480|14460|14477.9|14457.9|10
1620207730000|2021-05-05 09:42:10|14472.9|14452.9|14465|14445|14472.9|14452.9|14465|14445|4
1620207740000|2021-05-05 09:42:20|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|6
1620207750000|2021-05-05 09:42:30|14467|14447|14467.5|14447.5|14467.5|14447.5|14464.5|14444.5|2
1620207770000|2021-05-05 09:42:50|||||||||36
1620207780000|2021-05-05 09:43:00|14473.6|14453.6|14475|14455|14475|14455|14473.6|14453.6|0
1620207790000|2021-05-05 09:43:10|14477|14457|14477.5|14457.5|14477.5|14457.5|14477|14457|1
1620207810000|2021-05-05 09:43:30|14479.5|14459.5|14477.5|14457.5|14479.5|14459.5|14477.5|14457.5|14
1620207830000|2021-05-05 09:43:50|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|2
1620207840000|2021-05-05 09:44:00|14473.4|14453.4|14472.9|14452.9|14473.4|14453.4|14472.9|14452.9|0
1620207850000|2021-05-05 09:44:10|||||||||1
1620207860000|2021-05-05 09:44:20|14475.4|14455.4|14475.4|14455.4|14477.5|14457.5|14475.4|14455.4|4
1620207880000|2021-05-05 09:44:40|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|1
1620207890000|2021-05-05 09:44:50|||||||||1
1620207920000|2021-05-05 09:45:20|||||||||1
1620207970000|2021-05-05 09:46:10|||||||||1
1620207990000|2021-05-05 09:46:30|14468.4|14448.4|14465.9|14445.9|14468.4|14448.4|14465.9|14445.9|0
1620208000000|2021-05-05 09:46:40|14465|14445|14465|14445|14465|14445|14465|14445|0
1620208010000|2021-05-05 09:46:50|||||||||3
1620208020000|2021-05-05 09:47:00|||||||||3
1620208080000|2021-05-05 09:48:00|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|14462.5|14442.5|4
1620208090000|2021-05-05 09:48:10|14462|14442|14455.4|14435.4|14462|14442|14455.4|14435.4|13
1620208100000|2021-05-05 09:48:20|14455|14435|14455|14435|14455|14435|14455|14435|1
1620208120000|2021-05-05 09:48:40|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|0
1620208130000|2021-05-05 09:48:50|||||||||3
1620208140000|2021-05-05 09:49:00|14450.4|14430.4|14450.4|14430.4|14450.4|14430.4|14450.4|14430.4|0
1620208150000|2021-05-05 09:49:10|14450|14430|14450|14430|14450|14430|14450|14430|0
1620208160000|2021-05-05 09:49:20|14455|14435|14455|14435|14455|14435|14455|14435|5
1620208170000|2021-05-05 09:49:30|||||||||1
1620208180000|2021-05-05 09:49:40|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|2
1620208200000|2021-05-05 09:50:00|14450.4|14430.4|14455.4|14435.4|14455.4|14435.4|14450.4|14430.4|3
1620208210000|2021-05-05 09:50:10|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|0
1620208220000|2021-05-05 09:50:20|||||||||1
1620208230000|2021-05-05 09:50:30|14455.9|14435.9|14458|14438|14458|14438|14455.9|14435.9|1
1620208280000|2021-05-05 09:51:20|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|2
1620208310000|2021-05-05 09:51:50|14455.9|14435.9|14455.9|14435.9|14460|14440|14455.9|14435.9|4
1620208320000|2021-05-05 09:52:00|14455.5|14435.5|14459.5|14439.5|14459.5|14439.5|14455.5|14435.5|0
1620208330000|2021-05-05 09:52:10|14460|14440|14460|14440|14460|14440|14460|14440|0
1620208360000|2021-05-05 09:52:40|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|0
1620208370000|2021-05-05 09:52:50|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|2
1620208380000|2021-05-05 09:53:00|14455.9|14435.9|14455.5|14435.5|14460|14440|14455.5|14435.5|3
1620208400000|2021-05-05 09:53:20|14459.5|14439.5|14460|14440|14460|14440|14459.5|14439.5|0
1620208410000|2021-05-05 09:53:30|14455.5|14435.5|14460.5|14440.5|14460.5|14440.5|14455.5|14435.5|5
1620208420000|2021-05-05 09:53:40|14460|14440|14460|14440|14460|14440|14460|14440|0
1620208440000|2021-05-05 09:54:00|14458|14438|14459.5|14439.5|14460|14440|14457.5|14437.5|4
1620208450000|2021-05-05 09:54:10|14460|14440|14460|14440|14460|14440|14460|14440|0
1620208470000|2021-05-05 09:54:30|||||||||1
1620208500000|2021-05-05 09:55:00|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|14457.5|14437.5|0
1620208510000|2021-05-05 09:55:10|14460|14440|14460|14440|14460|14440|14460|14440|0
1620208520000|2021-05-05 09:55:20|14460.5|14440.5|14460.5|14440.5|14460.5|14440.5|14460.5|14440.5|1
1620208530000|2021-05-05 09:55:30|14459.6|14439.6|14455.5|14435.5|14459.6|14439.6|14455.5|14435.5|3
1620208570000|2021-05-05 09:56:10|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|14452.5|14432.5|1
1620208580000|2021-05-05 09:56:20|14450.5|14430.5|14447.5|14427.5|14450.5|14430.5|14447.5|14427.5|29
1620208590000|2021-05-05 09:56:30|14445|14425|14445|14425|14445|14425|14445|14425|14
1620208600000|2021-05-05 09:56:40|||||||||2
1620208610000|2021-05-05 09:56:50|14442.5|14422.5|14442.5|14422.5|14442.5|14422.5|14442.5|14422.5|1
1620208620000|2021-05-05 09:57:00|||||||||1
1620208630000|2021-05-05 09:57:10|||||||||2
1620208640000|2021-05-05 09:57:20|14444.6|14424.6|14444.6|14424.6|14444.6|14424.6|14444.6|14424.6|6
1620208650000|2021-05-05 09:57:30|14445|14425|14447.1|14427.1|14447.1|14427.1|14445|14425|4
1620208660000|2021-05-05 09:57:40|14451.1|14431.1|14452.5|14432.5|14452.5|14432.5|14451.1|14431.1|3
1620208730000|2021-05-05 09:58:50|14453.4|14433.4|14455.5|14435.5|14455.5|14435.5|14453.4|14433.4|2
1620208740000|2021-05-05 09:59:00|||||||||1
1620208780000|2021-05-05 09:59:40|||||||||2
1620208800000|2021-05-05 10:00:00|||||||||1
1620208810000|2021-05-05 10:00:10|14450.5|14430.5|14445|14425|14450.5|14430.5|14445|14425|2
1620208820000|2021-05-05 10:00:20|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|2
1620208830000|2021-05-05 10:00:30|14440|14420|14440|14420|14440|14420|14440|14420|1
1620208840000|2021-05-05 10:00:40|14438|14418|14437.1|14417.1|14438|14418|14433.4|14413.4|3
1620208850000|2021-05-05 10:00:50|14437.5|14417.5|14435.5|14415.5|14437.5|14417.5|14435.5|14415.5|2
1620208860000|2021-05-05 10:01:00|14435|14415|14425|14405|14435|14415|14425|14405|5
1620208870000|2021-05-05 10:01:10|14420.9|14400.9|14420|14400|14420.9|14400.9|14420|14400|5
1620208890000|2021-05-05 10:01:30|14417.5|14397.5|14417.5|14397.5|14417.5|14397.5|14417.5|14397.5|1
1620208900000|2021-05-05 10:01:40|14415|14395|14415|14395|14415|14395|14415|14395|3
1620208910000|2021-05-05 10:01:50|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|2
1620208920000|2021-05-05 10:02:00|||||||||2
1620208930000|2021-05-05 10:02:10|14420|14400|14420|14400|14420|14400|14420|14400|1
1620208940000|2021-05-05 10:02:20|14424.6|14404.6|14424.6|14404.6|14424.6|14404.6|14424.6|14404.6|1
1620208950000|2021-05-05 10:02:30|14425|14405|14422.5|14402.5|14425|14405|14422.5|14402.5|6
1620208960000|2021-05-05 10:02:40|14420.5|14400.5|14425.5|14405.5|14425.5|14405.5|14420.5|14400.5|2
1620208970000|2021-05-05 10:02:50|14427.5|14407.5|14427.5|14407.5|14427.5|14407.5|14427.5|14407.5|9
1620208980000|2021-05-05 10:03:00|14425.5|14405.5|14417.5|14397.5|14425.5|14405.5|14417.5|14397.5|20
1620209010000|2021-05-05 10:03:30|14417.1|14397.1|14417.5|14397.5|14417.5|14397.5|14415|14395|3
1620209030000|2021-05-05 10:03:50|||||||||1
1620209040000|2021-05-05 10:04:00|14415.5|14395.5|14417.5|14397.5|14417.5|14397.5|14415.5|14395.5|2
1620209060000|2021-05-05 10:04:20|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|0
1620209140000|2021-05-05 10:05:40|14424.6|14404.6|14425|14405|14425|14405|14424.6|14404.6|1
1620209150000|2021-05-05 10:05:50|14427.1|14407.1|14429.6|14409.6|14429.6|14409.6|14427.1|14407.1|0
1620209160000|2021-05-05 10:06:00|14430|14410|14430|14410|14430|14410|14430|14410|0
1620209170000|2021-05-05 10:06:10|||||||||1
1620209200000|2021-05-05 10:06:40|14430.5|14410.5|14430.5|14410.5|14430.5|14410.5|14430.5|14410.5|0
1620209210000|2021-05-05 10:06:50|14428|14408|14432.5|14412.5|14432.5|14412.5|14425.5|14405.5|3
1620209220000|2021-05-05 10:07:00|14435|14415|14435|14415|14435|14415|14435|14415|2
1620209260000|2021-05-05 10:07:40|14437.1|14417.1|14439.6|14419.6|14439.6|14419.6|14437.1|14417.1|1
1620209280000|2021-05-05 10:08:00|||||||||1
1620209290000|2021-05-05 10:08:10|14445|14425|14445|14425|14445|14425|14445|14425|0
1620209320000|2021-05-05 10:08:40|||||||||6
1620209360000|2021-05-05 10:09:20|14447.1|14427.1|14445.5|14425.5|14447.5|14427.5|14445.5|14425.5|1
1620209370000|2021-05-05 10:09:30|14445|14425|14445|14425|14445|14425|14445|14425|2
1620209400000|2021-05-05 10:10:00|||||||||2
1620209440000|2021-05-05 10:10:40|14449.6|14429.6|14449.6|14429.6|14449.6|14429.6|14449.6|14429.6|8
1620209460000|2021-05-05 10:11:00|14447.5|14427.5|14445.5|14425.5|14447.5|14427.5|14445.5|14425.5|0
1620209470000|2021-05-05 10:11:10|14445|14425|14445|14425|14445|14425|14445|14425|0
1620209520000|2021-05-05 10:12:00|14443|14423|14443|14423|14443|14423|14443|14423|1
1620209550000|2021-05-05 10:12:30|14442.5|14422.5|14442.5|14422.5|14442.5|14422.5|14442.5|14422.5|0
1620209580000|2021-05-05 10:13:00|14445|14425|14437.5|14417.5|14445|14425|14437.5|14417.5|2
1620209600000|2021-05-05 10:13:20|14435.5|14415.5|14435|14415|14435.5|14415.5|14435|14415|0
1620209630000|2021-05-05 10:13:50|||||||||1
1620209640000|2021-05-05 10:14:00|14434.6|14414.6|14430.5|14410.5|14434.6|14414.6|14430.5|14410.5|4
1620209660000|2021-05-05 10:14:20|14430|14410|14432.5|14412.5|14432.5|14412.5|14430|14410|2
1620209690000|2021-05-05 10:14:50|14436.6|14416.6|14440.7|14420.7|14440.7|14420.7|14436.6|14416.6|14
1620209700000|2021-05-05 10:15:00|14441.2|14421.2|14441.2|14421.2|14441.2|14421.2|14441.2|14421.2|0
1620209720000|2021-05-05 10:15:20|14439.1|14419.1|14439.1|14419.1|14439.1|14419.1|14439.1|14419.1|0
1620209740000|2021-05-05 10:15:40|14439.6|14419.6|14439.6|14419.6|14439.6|14419.6|14439.6|14419.6|0
1620209810000|2021-05-05 10:16:50|14440.1|14420.1|14440.1|14420.1|14440.1|14420.1|14440.1|14420.1|15
1620209820000|2021-05-05 10:17:00|||||||||1
1620209830000|2021-05-05 10:17:10|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|2
1620209880000|2021-05-05 10:18:00|||||||||2
1620209890000|2021-05-05 10:18:10|14447.1|14427.1|14447.1|14427.1|14447.1|14427.1|14447.1|14427.1|5
1620209930000|2021-05-05 10:18:50|||||||||1
1620209940000|2021-05-05 10:19:00|14445.1|14425.1|14447.1|14427.1|14447.1|14427.1|14445.1|14425.1|1
1620209990000|2021-05-05 10:19:50|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|2
1620210000000|2021-05-05 10:20:00|14445.5|14425.5|14448|14428|14448|14428|14445.5|14425.5|8
1620210010000|2021-05-05 10:20:10|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|0
1620210020000|2021-05-05 10:20:20|14452.1|14432.1|14452.1|14432.1|14452.1|14432.1|14452.1|14432.1|3
1620210040000|2021-05-05 10:20:40|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|0
1620210060000|2021-05-05 10:21:00|14453|14433|14467.1|14447.1|14467.1|14447.1|14453|14433|2
1620210070000|2021-05-05 10:21:10|14471.7|14451.7|14471.7|14451.7|14471.7|14451.7|14471.7|14451.7|2
1620210080000|2021-05-05 10:21:20|14469.2|14449.2|14469.2|14449.2|14469.2|14449.2|14469.2|14449.2|3
1620210090000|2021-05-05 10:21:30|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|1
1620210110000|2021-05-05 10:21:50|14472.6|14452.6|14472.6|14452.6|14472.6|14452.6|14472.6|14452.6|1
1620210120000|2021-05-05 10:22:00|14470.5|14450.5|14472.6|14452.6|14472.6|14452.6|14470.1|14450.1|0
1620210140000|2021-05-05 10:22:20|14472.1|14452.1|14470.1|14450.1|14472.1|14452.1|14470.1|14450.1|2
1620210160000|2021-05-05 10:22:40|||||||||2
1620210170000|2021-05-05 10:22:50|||||||||1
1620210180000|2021-05-05 10:23:00|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|14469.6|14449.6|0
1620210200000|2021-05-05 10:23:20|14465.1|14445.1|14464.6|14444.6|14465.1|14445.1|14464.6|14444.6|3
1620210210000|2021-05-05 10:23:30|||||||||1
1620210230000|2021-05-05 10:23:50|14462.6|14442.6|14462.6|14442.6|14462.6|14442.6|14462.6|14442.6|2
1620210240000|2021-05-05 10:24:00|14462.1|14442.1|14459.6|14439.6|14462.1|14442.1|14459.6|14439.6|13
1620210250000|2021-05-05 10:24:10|||||||||17
1620210260000|2021-05-05 10:24:20|||||||||9
1620210270000|2021-05-05 10:24:30|14457.6|14437.6|14453|14433|14457.6|14437.6|14453|14433|5
1620210280000|2021-05-05 10:24:40|14452.1|14432.1|14443|14423|14452.1|14432.1|14443|14423|3
1620210300000|2021-05-05 10:25:00|||||||||1
1620210350000|2021-05-05 10:25:50|14445.1|14425.1|14441|14421|14447.6|14427.6|14441|14421|10
1620210370000|2021-05-05 10:26:10|14436.4|14416.4|14438.5|14418.5|14438.5|14418.5|14436.4|14416.4|1
1620210450000|2021-05-05 10:27:30|14441|14421|14441|14421|14441|14421|14441|14421|1
1620210460000|2021-05-05 10:27:40|||||||||1
1620210470000|2021-05-05 10:27:50|14436.4|14416.4|14432.6|14412.6|14436.4|14416.4|14432.6|14412.6|1
1620210480000|2021-05-05 10:28:00|14432.1|14412.1|14430.1|14410.1|14432.1|14412.1|14430.1|14410.1|3
1620210510000|2021-05-05 10:28:30|||||||||1
1620210570000|2021-05-05 10:29:30|14428|14408|14427.6|14407.6|14428|14408|14427.6|14407.6|0
1620210580000|2021-05-05 10:29:40|14427.1|14407.1|14420.1|14400.1|14427.1|14407.1|14420.1|14400.1|4
1620210590000|2021-05-05 10:29:50|||||||||3
1620210600000|2021-05-05 10:30:00|14424.2|14404.2|14425.1|14405.1|14425.1|14405.1|14424.2|14404.2|3
1620210610000|2021-05-05 10:30:10|||||||||3
1620210660000|2021-05-05 10:31:00|14429.6|14409.6|14429.6|14409.6|14429.6|14409.6|14429.6|14409.6|1
1620210670000|2021-05-05 10:31:10|14428|14408|14427.6|14407.6|14428|14408|14427.6|14407.6|0
1620210690000|2021-05-05 10:31:30|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|3
1620210700000|2021-05-05 10:31:40|||||||||1
1620210710000|2021-05-05 10:31:50|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|0
1620210730000|2021-05-05 10:32:10|14427.1|14407.1|14425.1|14405.1|14427.1|14407.1|14425.1|14405.1|2
1620210740000|2021-05-05 10:32:20|||||||||2
1620210750000|2021-05-05 10:32:30|14422.6|14402.6|14422.6|14402.6|14422.6|14402.6|14422.6|14402.6|3
1620210770000|2021-05-05 10:32:50|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|1
1620210790000|2021-05-05 10:33:10|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|1
1620210810000|2021-05-05 10:33:30|14420.1|14400.1|14420.1|14400.1|14420.1|14400.1|14420.1|14400.1|2
1620210840000|2021-05-05 10:34:00|||||||||1
1620210850000|2021-05-05 10:34:10|||||||||2
1620210870000|2021-05-05 10:34:30|14424.2|14404.2|14425.1|14405.1|14425.1|14405.1|14424.2|14404.2|0
1620210930000|2021-05-05 10:35:30|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|1
1620210970000|2021-05-05 10:36:10|14425.1|14405.1|14420.1|14400.1|14425.1|14405.1|14420.1|14400.1|21
1620210980000|2021-05-05 10:36:20|||||||||2
1620211030000|2021-05-05 10:37:10|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|1
1620211050000|2021-05-05 10:37:30|14412.6|14392.6|14409.6|14389.6|14412.6|14392.6|14407.6|14387.6|4
1620211060000|2021-05-05 10:37:40|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|0
1620211080000|2021-05-05 10:38:00|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|14412.1|14392.1|0
1620211090000|2021-05-05 10:38:10|14410.6|14390.6|14410.6|14390.6|14410.6|14390.6|14410.6|14390.6|1
1620211100000|2021-05-05 10:38:20|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|1
1620211130000|2021-05-05 10:38:50|14412.6|14392.6|14412.6|14392.6|14412.6|14392.6|14412.6|14392.6|0
1620211140000|2021-05-05 10:39:00|||||||||3
1620211170000|2021-05-05 10:39:30|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|1
1620211180000|2021-05-05 10:39:40|14415.6|14395.6|14415.6|14395.6|14415.6|14395.6|14415.6|14395.6|0
1620211200000|2021-05-05 10:40:00|14425.1|14405.1|14425.1|14405.1|14425.1|14405.1|14425.1|14405.1|2
1620211260000|2021-05-05 10:41:00|14427.1|14407.1|14427.6|14407.6|14427.6|14407.6|14427.1|14407.1|0
1620211270000|2021-05-05 10:41:10|14429.6|14409.6|14430.1|14410.1|14430.1|14410.1|14429.6|14409.6|0
1620211310000|2021-05-05 10:41:50|14429.6|14409.6|14427.6|14407.6|14429.6|14409.6|14427.6|14407.6|2
1620211400000|2021-05-05 10:43:20|14432.6|14412.6|14432.6|14412.6|14432.6|14412.6|14432.6|14412.6|12
1620211410000|2021-05-05 10:43:30|14434.7|14414.7|14442.6|14422.6|14442.6|14422.6|14434.7|14414.7|16
1620211470000|2021-05-05 10:44:30|14444.7|14424.7|14445.1|14425.1|14445.1|14425.1|14444.7|14424.7|0
1620211490000|2021-05-05 10:44:50|14445.6|14425.6|14447.6|14427.6|14447.6|14427.6|14445.6|14425.6|1
1620211530000|2021-05-05 10:45:30|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|2
1620211570000|2021-05-05 10:46:10|14449.7|14429.7|14449.7|14429.7|14449.7|14429.7|14449.7|14429.7|0
1620211590000|2021-05-05 10:46:30|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|2
1620211630000|2021-05-05 10:47:10|14443.1|14423.1|14440.1|14420.1|14443.1|14423.1|14440.1|14420.1|1
1620211680000|2021-05-05 10:48:00|||||||||5
1620211700000|2021-05-05 10:48:20|14439.2|14419.2|14435.1|14415.1|14439.2|14419.2|14435.1|14415.1|1
1620211750000|2021-05-05 10:49:10|14439.2|14419.2|14440.1|14420.1|14440.1|14420.1|14439.2|14419.2|0
1620211760000|2021-05-05 10:49:20|||||||||1
1620211770000|2021-05-05 10:49:30|14444.2|14424.2|14445.1|14425.1|14445.1|14425.1|14444.2|14424.2|0
1620211800000|2021-05-05 10:50:00|14442.6|14422.6|14442.6|14422.6|14442.6|14422.6|14442.6|14422.6|1
1620211810000|2021-05-05 10:50:10|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|2
1620211820000|2021-05-05 10:50:20|||||||||2
1620211880000|2021-05-05 10:51:20|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|14434.7|14414.7|2
1620211890000|2021-05-05 10:51:30|||||||||1
1620211930000|2021-05-05 10:52:10|||||||||2
1620212030000|2021-05-05 10:53:50|||||||||11
1620212040000|2021-05-05 10:54:00|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|1
1620212050000|2021-05-05 10:54:10|||||||||13
1620212060000|2021-05-05 10:54:20|14439.2|14419.2|14440.1|14420.1|14440.1|14420.1|14439.2|14419.2|0
1620212100000|2021-05-05 10:55:00|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|0
1620212110000|2021-05-05 10:55:10|14442.6|14422.6|14442.6|14422.6|14442.6|14422.6|14442.6|14422.6|0
1620212120000|2021-05-05 10:55:20|14443.1|14423.1|14445.1|14425.1|14445.1|14425.1|14443.1|14423.1|3
1620212140000|2021-05-05 10:55:40|||||||||1
1620212180000|2021-05-05 10:56:20|||||||||2
1620212220000|2021-05-05 10:57:00|||||||||5
1620212230000|2021-05-05 10:57:10|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|14447.6|14427.6|0
1620212270000|2021-05-05 10:57:50|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|0
1620212280000|2021-05-05 10:58:00|14445.1|14425.1|14450.1|14430.1|14450.1|14430.1|14445.1|14425.1|2
1620212370000|2021-05-05 10:59:30|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|27
1620212410000|2021-05-05 11:00:10|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|14435.1|14415.1|1
1620212500000|2021-05-05 11:01:40|14430.6|14410.6|14430.6|14410.6|14430.6|14410.6|14430.6|14410.6|10
1620212520000|2021-05-05 11:02:00|||||||||2
1620212540000|2021-05-05 11:02:20|14428.1|14408.1|14428.1|14408.1|14428.1|14408.1|14428.1|14408.1|1
1620212550000|2021-05-05 11:02:30|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|2
1620212580000|2021-05-05 11:03:00|14427.7|14407.7|14427.7|14407.7|14427.7|14407.7|14427.7|14407.7|0
1620212630000|2021-05-05 11:03:50|||||||||2
1620212670000|2021-05-05 11:04:30|||||||||1
1620212700000|2021-05-05 11:05:00|||||||||2
1620212760000|2021-05-05 11:06:00|14437.2|14417.2|14444.7|14424.7|14444.7|14424.7|14437.2|14417.2|8
1620212800000|2021-05-05 11:06:40|14452.7|14432.7|14452.7|14432.7|14452.7|14432.7|14452.7|14432.7|3
1620212830000|2021-05-05 11:07:10|||||||||2
1620212840000|2021-05-05 11:07:20|14456.7|14436.7|14459.7|14439.7|14459.7|14439.7|14456.7|14436.7|1
1620212850000|2021-05-05 11:07:30|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|0
1620212870000|2021-05-05 11:07:50|||||||||1
1620212880000|2021-05-05 11:08:00|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|9
1620212890000|2021-05-05 11:08:10|14454.7|14434.7|14454.7|14434.7|14454.7|14434.7|14454.7|14434.7|0
1620212920000|2021-05-05 11:08:40|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|2
1620212930000|2021-05-05 11:08:50|||||||||1
1620212960000|2021-05-05 11:09:20|||||||||1
1620212980000|2021-05-05 11:09:40|||||||||5
1620212990000|2021-05-05 11:09:50|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|14447.2|14427.2|2
1620213010000|2021-05-05 11:10:10|14447.7|14427.7|14440.6|14420.6|14447.7|14427.7|14440.6|14420.6|17
1620213060000|2021-05-05 11:11:00|14438.1|14418.1|14438.1|14418.1|14438.1|14418.1|14438.1|14418.1|0
1620213090000|2021-05-05 11:11:30|14436.1|14416.1|14435.6|14415.6|14436.1|14416.1|14435.6|14415.6|0
1620213100000|2021-05-05 11:11:40|14437.7|14417.7|14438.1|14418.1|14438.1|14418.1|14437.7|14417.7|0
1620213160000|2021-05-05 11:12:40|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|2
1620213180000|2021-05-05 11:13:00|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|3
1620213250000|2021-05-05 11:14:10|14436.1|14416.1|14435.2|14415.2|14436.1|14416.1|14435.2|14415.2|1
1620213300000|2021-05-05 11:15:00|14436.1|14416.1|14435.2|14415.2|14436.1|14416.1|14435.2|14415.2|1
1620213310000|2021-05-05 11:15:10|||||||||21
1620213330000|2021-05-05 11:15:30|||||||||1
1620213360000|2021-05-05 11:16:00|14433.1|14413.1|14433.1|14413.1|14433.1|14413.1|14433.1|14413.1|0
1620213370000|2021-05-05 11:16:10|14432.7|14412.7|14430.2|14410.2|14432.7|14412.7|14430.2|14410.2|0
1620213380000|2021-05-05 11:16:20|||||||||1
1620213390000|2021-05-05 11:16:30|14425.2|14405.2|14420.2|14400.2|14425.2|14405.2|14420.2|14400.2|5
1620213400000|2021-05-05 11:16:40|||||||||3
1620213410000|2021-05-05 11:16:50|||||||||1
1620213430000|2021-05-05 11:17:10|14422.2|14402.2|14425.2|14405.2|14425.2|14405.2|14422.2|14402.2|0
1620213480000|2021-05-05 11:18:00|||||||||3
1620213490000|2021-05-05 11:18:10|||||||||1
1620213510000|2021-05-05 11:18:30|||||||||2
1620213520000|2021-05-05 11:18:40|14424.7|14404.7|14425.2|14405.2|14425.2|14405.2|14424.7|14404.7|2
1620213540000|2021-05-05 11:19:00|14427.2|14407.2|14425.2|14405.2|14427.2|14407.2|14425.2|14405.2|2
1620213620000|2021-05-05 11:20:20|||||||||3
1620213630000|2021-05-05 11:20:30|14423.1|14403.1|14422.7|14402.7|14423.1|14403.1|14422.7|14402.7|0
1620213640000|2021-05-05 11:20:40|||||||||1
1620213650000|2021-05-05 11:20:50|14420.6|14400.6|14420.2|14400.2|14420.6|14400.6|14420.2|14400.2|0
1620213670000|2021-05-05 11:21:10|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|0
1620213690000|2021-05-05 11:21:30|14420.2|14400.2|14420.2|14400.2|14420.2|14400.2|14420.2|14400.2|0
1620213720000|2021-05-05 11:22:00|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|14422.7|14402.7|0
1620213740000|2021-05-05 11:22:20|14420.6|14400.6|14420.2|14400.2|14420.6|14400.6|14420.2|14400.2|0
1620213800000|2021-05-05 11:23:20|14422.2|14402.2|14422.2|14402.2|14422.2|14402.2|14422.2|14402.2|1
1620213810000|2021-05-05 11:23:30|14420.2|14400.2|14420.2|14400.2|14420.2|14400.2|14420.2|14400.2|20
1620213860000|2021-05-05 11:24:20|14422.2|14402.2|14422.7|14402.7|14422.7|14402.7|14422.2|14402.2|3
1620213870000|2021-05-05 11:24:30|14423.2|14403.2|14425.2|14405.2|14425.2|14405.2|14423.2|14403.2|2
1620213880000|2021-05-05 11:24:40|14427.2|14407.2|14427.7|14407.7|14427.7|14407.7|14427.2|14407.2|0
1620213900000|2021-05-05 11:25:00|14428.6|14408.6|14435.2|14415.2|14435.2|14415.2|14428.6|14408.6|1
1620213920000|2021-05-05 11:25:20|||||||||3
1620213930000|2021-05-05 11:25:30|14436.1|14416.1|14440.2|14420.2|14440.2|14420.2|14436.1|14416.1|5
1620213940000|2021-05-05 11:25:40|||||||||7
1620213960000|2021-05-05 11:26:00|14437.7|14417.7|14435.7|14415.7|14437.7|14417.7|14435.7|14415.7|2
1620213970000|2021-05-05 11:26:10|14436.1|14416.1|14435.7|14415.7|14436.1|14416.1|14435.7|14415.7|0
1620213980000|2021-05-05 11:26:20|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|1
1620213990000|2021-05-05 11:26:30|14436.1|14416.1|14435.2|14415.2|14436.1|14416.1|14435.2|14415.2|0
1620214000000|2021-05-05 11:26:40|14435.7|14415.7|14435.7|14415.7|14435.7|14415.7|14435.7|14415.7|2
1620214020000|2021-05-05 11:27:00|||||||||1
1620214040000|2021-05-05 11:27:20|14437.7|14417.7|14440.7|14420.7|14440.7|14420.7|14437.7|14417.7|7
1620214050000|2021-05-05 11:27:30|14439.7|14419.7|14437.7|14417.7|14439.7|14419.7|14437.7|14417.7|3
1620214070000|2021-05-05 11:27:50|||||||||2
1620214080000|2021-05-05 11:28:00|||||||||3
1620214090000|2021-05-05 11:28:10|||||||||2
1620214100000|2021-05-05 11:28:20|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|23
1620214120000|2021-05-05 11:28:40|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|3
1620214140000|2021-05-05 11:29:00|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|11
1620214150000|2021-05-05 11:29:10|||||||||2
1620214170000|2021-05-05 11:29:30|||||||||1
1620214250000|2021-05-05 11:30:50|14435.7|14415.7|14437.7|14417.7|14437.7|14417.7|14435.2|14415.2|1
1620214260000|2021-05-05 11:31:00|||||||||9
1620214270000|2021-05-05 11:31:10|||||||||1
1620214340000|2021-05-05 11:32:20|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|2
1620214350000|2021-05-05 11:32:30|||||||||10
1620214370000|2021-05-05 11:32:50|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|1
1620214380000|2021-05-05 11:33:00|14439.8|14419.8|14439.8|14419.8|14439.8|14419.8|14439.8|14419.8|1
1620214390000|2021-05-05 11:33:10|||||||||2
1620214400000|2021-05-05 11:33:20|||||||||1
1620214410000|2021-05-05 11:33:30|14449.3|14429.3|14449.3|14429.3|14449.3|14429.3|14449.3|14429.3|1
1620214420000|2021-05-05 11:33:40|||||||||2
1620214430000|2021-05-05 11:33:50|14451.3|14431.3|14451.3|14431.3|14451.3|14431.3|14451.3|14431.3|1
1620214440000|2021-05-05 11:34:00|||||||||1
1620214450000|2021-05-05 11:34:10|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|0
1620214460000|2021-05-05 11:34:20|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|2
1620214470000|2021-05-05 11:34:30|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|0
1620214480000|2021-05-05 11:34:40|14455.2|14435.2|14457.7|14437.7|14457.7|14437.7|14455.2|14435.2|0
1620214490000|2021-05-05 11:34:50|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|0
1620214510000|2021-05-05 11:35:10|14455.7|14435.7|14457.7|14437.7|14457.7|14437.7|14455.7|14435.7|2
1620214520000|2021-05-05 11:35:20|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|1
1620214550000|2021-05-05 11:35:50|14458.2|14438.2|14460.2|14440.2|14460.2|14440.2|14457.7|14437.7|0
1620214560000|2021-05-05 11:36:00|||||||||1
1620214580000|2021-05-05 11:36:20|||||||||1
1620214590000|2021-05-05 11:36:30|||||||||1
1620214600000|2021-05-05 11:36:40|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|14462.3|14442.3|0
1620214610000|2021-05-05 11:36:50|14458.2|14438.2|14468.9|14448.9|14468.9|14448.9|14457.7|14437.7|9
1620214620000|2021-05-05 11:37:00|||||||||1
1620214630000|2021-05-05 11:37:10|14473.9|14453.9|14470.7|14450.7|14474.8|14454.8|14470.7|14450.7|1
1620214640000|2021-05-05 11:37:20|14472.7|14452.7|14475.7|14455.7|14475.7|14455.7|14472.7|14452.7|1
1620214650000|2021-05-05 11:37:30|14474.8|14454.8|14475.7|14455.7|14475.7|14455.7|14472.7|14452.7|17
1620214670000|2021-05-05 11:37:50|14476.1|14456.1|14480.2|14460.2|14480.2|14460.2|14476.1|14456.1|4
1620214680000|2021-05-05 11:38:00|14482.3|14462.3|14482.3|14462.3|14482.3|14462.3|14482.3|14462.3|4
1620214690000|2021-05-05 11:38:10|14483.2|14463.2|14482.7|14462.7|14485.2|14465.2|14482.7|14462.7|2
1620214700000|2021-05-05 11:38:20|14480.7|14460.7|14482.7|14462.7|14482.7|14462.7|14480.7|14460.7|1
1620214710000|2021-05-05 11:38:30|14480.7|14460.7|14482.7|14462.7|14482.7|14462.7|14480.7|14460.7|0
1620214720000|2021-05-05 11:38:40|14480.7|14460.7|14480.7|14460.7|14485.2|14465.2|14480.7|14460.7|13
1620214730000|2021-05-05 11:38:50|14478.2|14458.2|14477.7|14457.7|14478.2|14458.2|14477.7|14457.7|20
1620214740000|2021-05-05 11:39:00|14473.2|14453.2|14473.2|14453.2|14473.2|14453.2|14473.2|14453.2|4
1620214760000|2021-05-05 11:39:20|14472.7|14452.7|14465.7|14445.7|14472.7|14452.7|14465.7|14445.7|3
1620214800000|2021-05-05 11:40:00|14467.7|14447.7|14470.2|14450.2|14470.2|14450.2|14467.7|14447.7|1
1620214810000|2021-05-05 11:40:10|14468.2|14448.2|14468.2|14448.2|14468.2|14448.2|14468.2|14448.2|22
1620214820000|2021-05-05 11:40:20|14467.7|14447.7|14465.7|14445.7|14467.7|14447.7|14465.7|14445.7|4
1620214870000|2021-05-05 11:41:10|14463.6|14443.6|14465.7|14445.7|14465.7|14445.7|14463.2|14443.2|1
1620214880000|2021-05-05 11:41:20|14463.2|14443.2|14463.2|14443.2|14463.2|14443.2|14463.2|14443.2|0
1620214900000|2021-05-05 11:41:40|14463.6|14443.6|14463.2|14443.2|14465.7|14445.7|14463.2|14443.2|1
1620214920000|2021-05-05 11:42:00|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|0
1620214950000|2021-05-05 11:42:30|14463.6|14443.6|14463.2|14443.2|14463.6|14443.6|14463.2|14443.2|5
1620214990000|2021-05-05 11:43:10|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|1
1620215030000|2021-05-05 11:43:50|14465.2|14445.2|14463.2|14443.2|14465.2|14445.2|14463.2|14443.2|1
1620215070000|2021-05-05 11:44:30|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|1
1620215080000|2021-05-05 11:44:40|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|14465.7|14445.7|0
1620215090000|2021-05-05 11:44:50|14460.7|14440.7|14460.7|14440.7|14460.7|14440.7|14460.7|14440.7|1
1620215100000|2021-05-05 11:45:00|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|0
1620215120000|2021-05-05 11:45:20|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|14457.7|14437.7|1
1620215130000|2021-05-05 11:45:30|||||||||2
1620215140000|2021-05-05 11:45:40|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|14460.2|14440.2|7
1620215160000|2021-05-05 11:46:00|14458.2|14438.2|14457.7|14437.7|14458.2|14438.2|14457.7|14437.7|4
1620215170000|2021-05-05 11:46:10|14458.2|14438.2|14460.2|14440.2|14460.2|14440.2|14458.2|14438.2|1
1620215220000|2021-05-05 11:47:00|14457.7|14437.7|14462.7|14442.7|14462.7|14442.7|14457.7|14437.7|3
1620215230000|2021-05-05 11:47:10|14461.8|14441.8|14457.7|14437.7|14461.8|14441.8|14457.7|14437.7|6
1620215280000|2021-05-05 11:48:00|14455.7|14435.7|14455.2|14435.2|14455.7|14435.7|14455.2|14435.2|0
1620215290000|2021-05-05 11:48:10|14453.2|14433.2|14452.7|14432.7|14453.2|14433.2|14452.7|14432.7|0
1620215300000|2021-05-05 11:48:20|14450.7|14430.7|14452.7|14432.7|14452.7|14432.7|14450.2|14430.2|2
1620215310000|2021-05-05 11:48:30|14450.2|14430.2|14450.2|14430.2|14450.2|14430.2|14450.2|14430.2|3
1620215320000|2021-05-05 11:48:40|14452.3|14432.3|14452.3|14432.3|14452.3|14432.3|14452.3|14432.3|1
1620215340000|2021-05-05 11:49:00|14452.7|14432.7|14442.7|14422.7|14452.7|14432.7|14442.7|14422.7|11
1620215350000|2021-05-05 11:49:10|||||||||1
1620215400000|2021-05-05 11:50:00|14440.3|14420.3|14442.8|14422.8|14442.8|14422.8|14440.3|14420.3|1
1620215410000|2021-05-05 11:50:10|14440.3|14420.3|14442.8|14422.8|14442.8|14422.8|14440.3|14420.3|0
1620215420000|2021-05-05 11:50:20|14440.7|14420.7|14440.3|14420.3|14440.7|14420.7|14440.3|14420.3|0
1620215440000|2021-05-05 11:50:40|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|1
1620215450000|2021-05-05 11:50:50|||||||||1
1620215470000|2021-05-05 11:51:10|14436.2|14416.2|14438.2|14418.2|14438.2|14418.2|14436.2|14416.2|1
1620215490000|2021-05-05 11:51:30|14436.2|14416.2|14436.2|14416.2|14436.2|14416.2|14436.2|14416.2|0
1620215510000|2021-05-05 11:51:50|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|3
1620215540000|2021-05-05 11:52:20|14440.7|14420.7|14438.2|14418.2|14440.7|14420.7|14438.2|14418.2|1
1620215570000|2021-05-05 11:52:50|14440.7|14420.7|14440.7|14420.7|14440.7|14420.7|14440.7|14420.7|1
1620215580000|2021-05-05 11:53:00|14449.3|14429.3|14449.8|14429.8|14449.8|14429.8|14449.3|14429.3|3
1620215590000|2021-05-05 11:53:10|14450.3|14430.3|14450.3|14430.3|14450.3|14430.3|14450.3|14430.3|0
1620215610000|2021-05-05 11:53:30|14448.2|14428.2|14447.8|14427.8|14448.2|14428.2|14447.8|14427.8|0
1620215620000|2021-05-05 11:53:40|14450.3|14430.3|14450.3|14430.3|14450.3|14430.3|14450.3|14430.3|1
1620215640000|2021-05-05 11:54:00|14447.8|14427.8|14447.8|14427.8|14447.8|14427.8|14447.8|14427.8|0
1620215650000|2021-05-05 11:54:10|14445.7|14425.7|14445.7|14425.7|14445.7|14425.7|14445.7|14425.7|2
1620215660000|2021-05-05 11:54:20|14447.8|14427.8|14447.8|14427.8|14447.8|14427.8|14447.8|14427.8|0
1620215690000|2021-05-05 11:54:50|14445.3|14425.3|14445.3|14425.3|14445.3|14425.3|14445.3|14425.3|2
1620215720000|2021-05-05 11:55:20|14442.8|14422.8|14442.8|14422.8|14442.8|14422.8|14442.8|14422.8|7
1620215730000|2021-05-05 11:55:30|||||||||7
1620215750000|2021-05-05 11:55:50|14440.7|14420.7|14440.3|14420.3|14440.7|14420.7|14440.3|14420.3|0
1620215760000|2021-05-05 11:56:00|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|14438.2|14418.2|1
1620215790000|2021-05-05 11:56:30|14438.7|14418.7|14442.8|14422.8|14442.8|14422.8|14438.7|14418.7|1
1620215800000|2021-05-05 11:56:40|14446.8|14426.8|14447.3|14427.3|14447.3|14427.3|14446.8|14426.8|3
1620215880000|2021-05-05 11:58:00|14444.8|14424.8|14444.8|14424.8|14444.8|14424.8|14444.8|14424.8|0
1620215890000|2021-05-05 11:58:10|14446.9|14426.9|14449.4|14429.4|14449.4|14429.4|14446.9|14426.9|1
1620215900000|2021-05-05 11:58:20|14449.8|14429.8|14457.3|14437.3|14457.3|14437.3|14449.8|14429.8|20
1620215920000|2021-05-05 11:58:40|14459.4|14439.4|14457.3|14437.3|14459.4|14439.4|14457.3|14437.3|1
1620215940000|2021-05-05 11:59:00|14459.4|14439.4|14454.8|14434.8|14459.4|14439.4|14454.8|14434.8|7
1620215990000|2021-05-05 11:59:50|14455.3|14435.3|14455.3|14435.3|14455.3|14435.3|14455.3|14435.3|1
1620216000000|2021-05-05 12:00:00|14452.8|14432.8|14454.8|14434.8|14454.8|14434.8|14445.7|14425.7|21
1620216010000|2021-05-05 12:00:10|14455.7|14435.7|14465.7|14445.7|14469.8|14449.8|14455.7|14435.7|12
1620216020000|2021-05-05 12:00:20|14465.3|14445.3|14460.7|14440.7|14465.3|14445.3|14460.7|14440.7|3
1620216030000|2021-05-05 12:00:30|14460.3|14440.3|14450.3|14430.3|14460.3|14440.3|14450.3|14430.3|2
1620216040000|2021-05-05 12:00:40|||||||||3
1620216050000|2021-05-05 12:00:50|14448.2|14428.2|14445.3|14425.3|14448.2|14428.2|14445.3|14425.3|1
1620216060000|2021-05-05 12:01:00|14442.8|14422.8|14440.3|14420.3|14442.8|14422.8|14440.3|14420.3|13
1620216090000|2021-05-05 12:01:30|14442.3|14422.3|14442.8|14422.8|14442.8|14422.8|14440.7|14420.7|5
1620216100000|2021-05-05 12:01:40|14449.8|14429.8|14452.3|14432.3|14452.3|14432.3|14449.8|14429.8|1
1620216110000|2021-05-05 12:01:50|||||||||6
1620216120000|2021-05-05 12:02:00|14454.4|14434.4|14452.3|14432.3|14454.4|14434.4|14452.3|14432.3|3
1620216160000|2021-05-05 12:02:40|14452.8|14432.8|14450.7|14430.7|14452.8|14432.8|14450.7|14430.7|2
1620216170000|2021-05-05 12:02:50|14452.8|14432.8|14457.8|14437.8|14457.8|14437.8|14452.8|14432.8|5
1620216180000|2021-05-05 12:03:00|||||||||1
1620216200000|2021-05-05 12:03:20|||||||||1
1620216240000|2021-05-05 12:04:00|14459.8|14439.8|14465.3|14445.3|14469.8|14449.8|14459.8|14439.8|8
1620216250000|2021-05-05 12:04:10|14452.8|14432.8|14450.3|14430.3|14452.8|14432.8|14450.3|14430.3|14
1620216260000|2021-05-05 12:04:20|||||||||1
1620216270000|2021-05-05 12:04:30|14446.2|14426.2|14446.2|14426.2|14446.2|14426.2|14446.2|14426.2|0
1620216280000|2021-05-05 12:04:40|14445.7|14425.7|14445.7|14425.7|14445.7|14425.7|14445.7|14425.7|1
1620216290000|2021-05-05 12:04:50|14445.3|14425.3|14437.8|14417.8|14445.3|14425.3|14437.8|14417.8|5
1620216300000|2021-05-05 12:05:00|14434.8|14414.8|14434.8|14414.8|14434.8|14414.8|14434.8|14414.8|2
1620216310000|2021-05-05 12:05:10|14430.7|14410.7|14417.8|14397.8|14430.7|14410.7|14417.8|14397.8|22
1620216320000|2021-05-05 12:05:20|14419.8|14399.8|14420.3|14400.3|14420.3|14400.3|14419.8|14399.8|3
1620216330000|2021-05-05 12:05:30|14417.8|14397.8|14405.3|14385.3|14417.8|14397.8|14400.7|14380.7|29
1620216340000|2021-05-05 12:05:40|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|4
1620216360000|2021-05-05 12:06:00|14397.8|14377.8|14397.8|14377.8|14397.8|14377.8|14397.8|14377.8|2
1620216370000|2021-05-05 12:06:10|14399.8|14379.8|14395.3|14375.3|14400.3|14380.3|14395.3|14375.3|6
1620216380000|2021-05-05 12:06:20|14392.8|14372.8|14392.8|14372.8|14392.8|14372.8|14392.8|14372.8|5
1620216390000|2021-05-05 12:06:30|14390.7|14370.7|14390.7|14370.7|14392.3|14372.3|14390.3|14370.3|3
1620216400000|2021-05-05 12:06:40|14388.2|14368.2|14387.8|14367.8|14388.2|14368.2|14387.8|14367.8|4
1620216410000|2021-05-05 12:06:50|14385.7|14365.7|14382.8|14362.8|14385.7|14365.7|14382.8|14362.8|9
1620216420000|2021-05-05 12:07:00|14380.3|14360.3|14380.3|14360.3|14380.3|14360.3|14380.3|14360.3|5
1620216430000|2021-05-05 12:07:10|14378.2|14358.2|14370.3|14350.3|14378.2|14358.2|14370.3|14350.3|4
1620216440000|2021-05-05 12:07:20|||||||||6
1620216450000|2021-05-05 12:07:30|14370.7|14350.7|14377.8|14357.8|14377.8|14357.8|14370.7|14350.7|9
1620216460000|2021-05-05 12:07:40|14375.7|14355.7|14379.8|14359.8|14379.8|14359.8|14375.3|14355.3|4
1620216470000|2021-05-05 12:07:50|14380.7|14360.7|14380.3|14360.3|14382.8|14362.8|14380.3|14360.3|3
1620216480000|2021-05-05 12:08:00|14377.8|14357.8|14377.8|14357.8|14377.8|14357.8|14377.8|14357.8|2
1620216490000|2021-05-05 12:08:10|14379.8|14359.8|14380.3|14360.3|14380.3|14360.3|14379.8|14359.8|0
1620216500000|2021-05-05 12:08:20|14378.2|14358.2|14380.3|14360.3|14380.3|14360.3|14377.8|14357.8|4
1620216510000|2021-05-05 12:08:30|14380.7|14360.7|14380.3|14360.3|14380.7|14360.7|14380.3|14360.3|1
1620216520000|2021-05-05 12:08:40|14378.2|14358.2|14377.8|14357.8|14378.2|14358.2|14377.8|14357.8|1
1620216530000|2021-05-05 12:08:50|14377.3|14357.3|14367.8|14347.8|14377.3|14357.3|14367.8|14347.8|3
1620216540000|2021-05-05 12:09:00|14364.8|14344.8|14362.8|14342.8|14364.8|14344.8|14362.8|14342.8|6
1620216560000|2021-05-05 12:09:20|14363.2|14343.2|14360.3|14340.3|14363.2|14343.2|14360.3|14340.3|3
1620216570000|2021-05-05 12:09:30|||||||||2
1620216590000|2021-05-05 12:09:50|14360.8|14340.8|14360.8|14340.8|14360.8|14340.8|14360.8|14340.8|2
1620216600000|2021-05-05 12:10:00|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|1
1620216610000|2021-05-05 12:10:10|14367.8|14347.8|14368.3|14348.3|14370.3|14350.3|14367.8|14347.8|4
1620216620000|2021-05-05 12:10:20|14367.8|14347.8|14362.8|14342.8|14367.8|14347.8|14362.8|14342.8|1
1620216630000|2021-05-05 12:10:30|14358.3|14338.3|14355.3|14335.3|14358.3|14338.3|14355.3|14335.3|12
1620216640000|2021-05-05 12:10:40|||||||||2
1620216650000|2021-05-05 12:10:50|14355.8|14335.8|14355.3|14335.3|14360.3|14340.3|14355.3|14335.3|4
1620216660000|2021-05-05 12:11:00|14353.3|14333.3|14352.8|14332.8|14353.3|14333.3|14352.8|14332.8|1
1620216670000|2021-05-05 12:11:10|||||||||8
1620216680000|2021-05-05 12:11:20|||||||||1
1620216690000|2021-05-05 12:11:30|||||||||2
1620216710000|2021-05-05 12:11:50|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|4
1620216730000|2021-05-05 12:12:10|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|14352.8|14332.8|0
1620216750000|2021-05-05 12:12:30|||||||||1
1620216770000|2021-05-05 12:12:50|||||||||11
1620216780000|2021-05-05 12:13:00|14353.3|14333.3|14357.8|14337.8|14359.8|14339.8|14353.3|14333.3|2
1620216790000|2021-05-05 12:13:10|14359.8|14339.8|14358.3|14338.3|14360.3|14340.3|14358.3|14338.3|1
1620216810000|2021-05-05 12:13:30|14360.8|14340.8|14358.7|14338.7|14360.8|14340.8|14358.7|14338.7|0
1620216820000|2021-05-05 12:13:40|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|0
1620216830000|2021-05-05 12:13:50|||||||||1
1620216840000|2021-05-05 12:14:00|14357.8|14337.8|14357.8|14337.8|14357.8|14337.8|14357.8|14337.8|2
1620216860000|2021-05-05 12:14:20|||||||||4
1620216870000|2021-05-05 12:14:30|14356.9|14336.9|14354.8|14334.8|14356.9|14336.9|14354.8|14334.8|12
1620216880000|2021-05-05 12:14:40|14357.8|14337.8|14357.8|14337.8|14357.8|14337.8|14357.8|14337.8|12
1620216890000|2021-05-05 12:14:50|14359.8|14339.8|14357.8|14337.8|14359.8|14339.8|14357.8|14337.8|1
1620216900000|2021-05-05 12:15:00|14361.9|14341.9|14362.8|14342.8|14362.8|14342.8|14361.9|14341.9|5
1620216910000|2021-05-05 12:15:10|14363.3|14343.3|14360.3|14340.3|14363.3|14343.3|14360.3|14340.3|2
1620216920000|2021-05-05 12:15:20|14362.8|14342.8|14357.8|14337.8|14362.8|14342.8|14357.8|14337.8|3
1620216930000|2021-05-05 12:15:30|14359.8|14339.8|14357.8|14337.8|14359.8|14339.8|14357.8|14337.8|2
1620216950000|2021-05-05 12:15:50|14355.8|14335.8|14355.8|14335.8|14355.8|14335.8|14355.8|14335.8|2
1620216960000|2021-05-05 12:16:00|14355.3|14335.3|14357.8|14337.8|14357.8|14337.8|14354.8|14334.8|2
1620216970000|2021-05-05 12:16:10|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|14355.3|14335.3|0
1620216990000|2021-05-05 12:16:30|14354.8|14334.8|14337.8|14317.8|14354.8|14334.8|14337.8|14317.8|41
1620217000000|2021-05-05 12:16:40|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|14335.3|14315.3|3
1620217010000|2021-05-05 12:16:50|14337.8|14317.8|14335.3|14315.3|14337.8|14317.8|14335.3|14315.3|3
1620217020000|2021-05-05 12:17:00|14333.3|14313.3|14332.8|14312.8|14333.3|14313.3|14332.8|14312.8|6
1620217030000|2021-05-05 12:17:10|14335.3|14315.3|14335.3|14315.3|14340.3|14320.3|14335.3|14315.3|4
1620217040000|2021-05-05 12:17:20|14337.3|14317.3|14337.8|14317.8|14337.8|14317.8|14337.3|14317.3|2
1620217050000|2021-05-05 12:17:30|14339.9|14319.9|14340.3|14320.3|14340.3|14320.3|14339.9|14319.9|2
1620217060000|2021-05-05 12:17:40|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|2
1620217070000|2021-05-05 12:17:50|14339.9|14319.9|14342.4|14322.4|14342.4|14322.4|14337.8|14317.8|5
1620217080000|2021-05-05 12:18:00|14342.8|14322.8|14342.8|14322.8|14342.8|14322.8|14342.8|14322.8|1
1620217090000|2021-05-05 12:18:10|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|1
1620217100000|2021-05-05 12:18:20|||||||||2
1620217110000|2021-05-05 12:18:30|||||||||1
1620217120000|2021-05-05 12:18:40|14340.3|14320.3|14342.8|14322.8|14342.8|14322.8|14340.3|14320.3|7
1620217130000|2021-05-05 12:18:50|14343.3|14323.3|14342.8|14322.8|14345.3|14325.3|14342.8|14322.8|2
1620217140000|2021-05-05 12:19:00|14343.3|14323.3|14344.9|14324.9|14347.8|14327.8|14343.3|14323.3|3
1620217150000|2021-05-05 12:19:10|14347.8|14327.8|14350.3|14330.3|14350.3|14330.3|14347.8|14327.8|19
1620217160000|2021-05-05 12:19:20|14347.8|14327.8|14345.3|14325.3|14347.8|14327.8|14345.3|14325.3|13
1620217180000|2021-05-05 12:19:40|||||||||2
1620217190000|2021-05-05 12:19:50|14349.9|14329.9|14345.3|14325.3|14349.9|14329.9|14345.3|14325.3|7
1620217200000|2021-05-05 12:20:00|14347.8|14327.8|14345.3|14325.3|14347.8|14327.8|14345.3|14325.3|1
1620217210000|2021-05-05 12:20:10|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|3
1620217220000|2021-05-05 12:20:20|14352.8|14332.8|14357.8|14337.8|14357.8|14337.8|14352.8|14332.8|2
1620217230000|2021-05-05 12:20:30|14359.9|14339.9|14355.3|14335.3|14359.9|14339.9|14355.3|14335.3|5
1620217240000|2021-05-05 12:20:40|14352.8|14332.8|14350.8|14330.8|14352.8|14332.8|14350.8|14330.8|2
1620217250000|2021-05-05 12:20:50|14350.3|14330.3|14347.8|14327.8|14350.3|14330.3|14347.8|14327.8|15
1620217260000|2021-05-05 12:21:00|14349.9|14329.9|14350.3|14330.3|14350.3|14330.3|14349.9|14329.9|10
1620217270000|2021-05-05 12:21:10|14352.4|14332.4|14363.9|14343.9|14363.9|14343.9|14350.3|14330.3|9
1620217280000|2021-05-05 12:21:20|14364.4|14344.4|14364.4|14344.4|14364.4|14344.4|14364.4|14344.4|1
1620217290000|2021-05-05 12:21:30|14366.4|14346.4|14364.4|14344.4|14366.9|14346.9|14364.4|14344.4|1
1620217300000|2021-05-05 12:21:40|14364.9|14344.9|14367.4|14347.4|14367.4|14347.4|14360.8|14340.8|16
1620217310000|2021-05-05 12:21:50|14369.9|14349.9|14372.4|14352.4|14372.4|14352.4|14367.4|14347.4|3
1620217320000|2021-05-05 12:22:00|14374.4|14354.4|14376.9|14356.9|14376.9|14356.9|14374.4|14354.4|4
1620217330000|2021-05-05 12:22:10|||||||||1
1620217340000|2021-05-05 12:22:20|14379.4|14359.4|14379.4|14359.4|14379.4|14359.4|14379.4|14359.4|6
1620217360000|2021-05-05 12:22:40|14381.4|14361.4|14382.4|14362.4|14382.4|14362.4|14381.4|14361.4|1
1620217380000|2021-05-05 12:23:00|||||||||1
1620217400000|2021-05-05 12:23:20|14387.8|14367.8|14389.9|14369.9|14394.4|14374.4|14387.8|14367.8|3
1620217420000|2021-05-05 12:23:40|||||||||11
1620217430000|2021-05-05 12:23:50|14392.8|14372.8|14402.4|14382.4|14402.4|14382.4|14392.8|14372.8|7
1620217440000|2021-05-05 12:24:00|14404.4|14384.4|14400.3|14380.3|14404.4|14384.4|14400.3|14380.3|13
1620217450000|2021-05-05 12:24:10|14400.8|14380.8|14400.3|14380.3|14400.8|14380.8|14398.3|14378.3|3
1620217470000|2021-05-05 12:24:30|14398.3|14378.3|14398.3|14378.3|14398.3|14378.3|14398.3|14378.3|2
1620217480000|2021-05-05 12:24:40|14397.8|14377.8|14395.8|14375.8|14397.8|14377.8|14395.8|14375.8|1
1620217490000|2021-05-05 12:24:50|14392.8|14372.8|14392.8|14372.8|14392.8|14372.8|14392.8|14372.8|4
1620217500000|2021-05-05 12:25:00|14390.8|14370.8|14387.8|14367.8|14390.8|14370.8|14387.8|14367.8|6
1620217510000|2021-05-05 12:25:10|14385.3|14365.3|14380.8|14360.8|14385.3|14365.3|14380.8|14360.8|3
1620217520000|2021-05-05 12:25:20|14380.3|14360.3|14378.7|14358.7|14382.8|14362.8|14375.8|14355.8|24
1620217530000|2021-05-05 12:25:30|14378.3|14358.3|14375.3|14355.3|14380.3|14360.3|14375.3|14355.3|19
1620217540000|2021-05-05 12:25:40|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|1
1620217550000|2021-05-05 12:25:50|14375.8|14355.8|14382.8|14362.8|14382.8|14362.8|14375.8|14355.8|20
1620217560000|2021-05-05 12:26:00|14384.9|14364.9|14387.8|14367.8|14387.8|14367.8|14384.9|14364.9|11
1620217570000|2021-05-05 12:26:10|14390.3|14370.3|14392.4|14372.4|14392.4|14372.4|14390.3|14370.3|1
1620217590000|2021-05-05 12:26:30|14392.8|14372.8|14389.9|14369.9|14392.8|14372.8|14389.9|14369.9|1
1620217600000|2021-05-05 12:26:40|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|14387.8|14367.8|2
1620217620000|2021-05-05 12:27:00|14381.7|14361.7|14372.8|14352.8|14381.7|14361.7|14372.8|14352.8|3
1620217630000|2021-05-05 12:27:10|14370.8|14350.8|14365.3|14345.3|14370.8|14350.8|14365.3|14345.3|2
1620217640000|2021-05-05 12:27:20|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|14362.8|14342.8|0
1620217660000|2021-05-05 12:27:40|14360.3|14340.3|14357.8|14337.8|14360.3|14340.3|14357.8|14337.8|6
1620217670000|2021-05-05 12:27:50|||||||||2
1620217680000|2021-05-05 12:28:00|||||||||2
1620217710000|2021-05-05 12:28:30|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|2
1620217720000|2021-05-05 12:28:40|14357.4|14337.4|14355.3|14335.3|14357.4|14337.4|14355.3|14335.3|1
1620217740000|2021-05-05 12:29:00|14357.4|14337.4|14357.8|14337.8|14357.8|14337.8|14357.4|14337.4|1
1620217750000|2021-05-05 12:29:10|14355.3|14335.3|14355.3|14335.3|14357.8|14337.8|14355.3|14335.3|3
1620217760000|2021-05-05 12:29:20|14362.8|14342.8|14364.9|14344.9|14364.9|14344.9|14362.8|14342.8|2
1620217770000|2021-05-05 12:29:30|14369|14349|14372.4|14352.4|14372.4|14352.4|14369|14349|6
1620217780000|2021-05-05 12:29:40|14373.8|14353.8|14375.8|14355.8|14375.8|14355.8|14373.8|14353.8|7
1620217790000|2021-05-05 12:29:50|14372.8|14352.8|14372.8|14352.8|14372.8|14352.8|14372.8|14352.8|6
1620217800000|2021-05-05 12:30:00|14370.8|14350.8|14365.3|14345.3|14370.8|14350.8|14365.3|14345.3|9
1620217810000|2021-05-05 12:30:10|14360.3|14340.3|14360.3|14340.3|14360.3|14340.3|14360.3|14340.3|12
1620217820000|2021-05-05 12:30:20|14359.4|14339.4|14357.8|14337.8|14359.4|14339.4|14352.8|14332.8|11
1620217830000|2021-05-05 12:30:30|||||||||6
1620217840000|2021-05-05 12:30:40|14359.9|14339.9|14362.8|14342.8|14362.8|14342.8|14359.9|14339.9|7
1620217850000|2021-05-05 12:30:50|||||||||12
1620217870000|2021-05-05 12:31:10|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|14365.3|14345.3|1
1620217880000|2021-05-05 12:31:20|14367.8|14347.8|14377.8|14357.8|14377.8|14357.8|14367.8|14347.8|6
1620217900000|2021-05-05 12:31:40|14385.3|14365.3|14392.8|14372.8|14392.8|14372.8|14385.3|14365.3|4
1620217910000|2021-05-05 12:31:50|||||||||7
1620217920000|2021-05-05 12:32:00|||||||||2
1620217940000|2021-05-05 12:32:20|||||||||1
1620217950000|2021-05-05 12:32:30|||||||||1
1620217970000|2021-05-05 12:32:50|14390.8|14370.8|14395.3|14375.3|14395.3|14375.3|14390.8|14370.8|6
1620217980000|2021-05-05 12:33:00|14397.8|14377.8|14397.8|14377.8|14397.8|14377.8|14397.8|14377.8|1
1620217990000|2021-05-05 12:33:10|14400.3|14380.3|14397.8|14377.8|14400.3|14380.3|14397.8|14377.8|2
1620218000000|2021-05-05 12:33:20|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|14400.3|14380.3|5
1620218010000|2021-05-05 12:33:30|||||||||1
1620218020000|2021-05-05 12:33:40|14400.8|14380.8|14397.8|14377.8|14400.8|14380.8|14397.8|14377.8|2
1620218030000|2021-05-05 12:33:50|||||||||2
1620218040000|2021-05-05 12:34:00|||||||||1
1620218050000|2021-05-05 12:34:10|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|1
1620218060000|2021-05-05 12:34:20|14392.8|14372.8|14390.8|14370.8|14392.8|14372.8|14390.8|14370.8|2
1620218070000|2021-05-05 12:34:30|14390.3|14370.3|14382.8|14362.8|14390.3|14370.3|14382.8|14362.8|1
1620218100000|2021-05-05 12:35:00|14380.3|14360.3|14382.8|14362.8|14382.8|14362.8|14380.3|14360.3|2
1620218110000|2021-05-05 12:35:10|||||||||3
1620218120000|2021-05-05 12:35:20|14385.3|14365.3|14385.3|14365.3|14385.3|14365.3|14385.3|14365.3|1
1620218140000|2021-05-05 12:35:40|||||||||1
1620218150000|2021-05-05 12:35:50|14381.3|14361.3|14380.8|14360.8|14381.3|14361.3|14380.8|14360.8|0
1620218160000|2021-05-05 12:36:00|14382.8|14362.8|14385.3|14365.3|14385.3|14365.3|14382.8|14362.8|3
1620218170000|2021-05-05 12:36:10|||||||||4
1620218190000|2021-05-05 12:36:30|||||||||1
1620218200000|2021-05-05 12:36:40|||||||||1
1620218210000|2021-05-05 12:36:50|||||||||1
1620218220000|2021-05-05 12:37:00|14381.3|14361.3|14380.8|14360.8|14385.3|14365.3|14380.8|14360.8|4
1620218230000|2021-05-05 12:37:10|||||||||1
1620218240000|2021-05-05 12:37:20|14382.9|14362.9|14382.9|14362.9|14382.9|14362.9|14382.9|14362.9|7
1620218250000|2021-05-05 12:37:30|||||||||1
1620218270000|2021-05-05 12:37:50|14385.8|14365.8|14385.8|14365.8|14385.8|14365.8|14385.8|14365.8|8
1620218280000|2021-05-05 12:38:00|14387.9|14367.9|14388.3|14368.3|14388.3|14368.3|14387.9|14367.9|0
1620218290000|2021-05-05 12:38:10|||||||||2
1620218300000|2021-05-05 12:38:20|14390.4|14370.4|14390.4|14370.4|14390.4|14370.4|14390.4|14370.4|5
1620218310000|2021-05-05 12:38:30|14392.9|14372.9|14392.9|14372.9|14392.9|14372.9|14392.9|14372.9|0
1620218330000|2021-05-05 12:38:50|14395.4|14375.4|14395.4|14375.4|14395.4|14375.4|14395.4|14375.4|1
1620218340000|2021-05-05 12:39:00|14396.3|14376.3|14407.9|14387.9|14407.9|14387.9|14396.3|14376.3|13
1620218350000|2021-05-05 12:39:10|14405.4|14385.4|14400.4|14380.4|14405.4|14385.4|14400.4|14380.4|5
1620218360000|2021-05-05 12:39:20|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|14395.8|14375.8|3
1620218370000|2021-05-05 12:39:30|||||||||1
1620218380000|2021-05-05 12:39:40|14390.8|14370.8|14390.8|14370.8|14390.8|14370.8|14390.8|14370.8|2
1620218400000|2021-05-05 12:40:00|14387.9|14367.9|14385.4|14365.4|14387.9|14367.9|14385.4|14365.4|5
1620218410000|2021-05-05 12:40:10|14387.9|14367.9|14387.9|14367.9|14387.9|14367.9|14387.9|14367.9|0
1620218420000|2021-05-05 12:40:20|14390.4|14370.4|14389.9|14369.9|14390.4|14370.4|14389.9|14369.9|4
1620218430000|2021-05-05 12:40:30|14390.4|14370.4|14397.4|14377.4|14397.4|14377.4|14390.4|14370.4|7
1620218440000|2021-05-05 12:40:40|14397.9|14377.9|14402.9|14382.9|14402.9|14382.9|14397.9|14377.9|0
1620218450000|2021-05-05 12:40:50|14403.3|14383.3|14405.4|14385.4|14405.4|14385.4|14403.3|14383.3|1
1620218460000|2021-05-05 12:41:00|||||||||2
1620218470000|2021-05-05 12:41:10|14410.4|14390.4|14410.4|14390.4|14410.4|14390.4|14410.4|14390.4|1
1620218480000|2021-05-05 12:41:20|14410.8|14390.8|14415.4|14395.4|14415.4|14395.4|14410.8|14390.8|6
1620218490000|2021-05-05 12:41:30|||||||||6
1620218500000|2021-05-05 12:41:40|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|3
1620218510000|2021-05-05 12:41:50|||||||||1
1620218530000|2021-05-05 12:42:10|14422.4|14402.4|14422.4|14402.4|14422.4|14402.4|14422.4|14402.4|4
1620218540000|2021-05-05 12:42:20|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|2
1620218560000|2021-05-05 12:42:40|14422.4|14402.4|14420.4|14400.4|14422.4|14402.4|14420.4|14400.4|2
1620218580000|2021-05-05 12:43:00|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|7
1620218600000|2021-05-05 12:43:20|14419.9|14399.9|14418.3|14398.3|14419.9|14399.9|14418.3|14398.3|7
1620218610000|2021-05-05 12:43:30|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|0
1620218620000|2021-05-05 12:43:40|14418.3|14398.3|14420.4|14400.4|14420.4|14400.4|14418.3|14398.3|4
1620218630000|2021-05-05 12:43:50|||||||||1
1620218660000|2021-05-05 12:44:20|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|14417.9|14397.9|3
1620218670000|2021-05-05 12:44:30|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|14419.9|14399.9|7
1620218680000|2021-05-05 12:44:40|14420.4|14400.4|14422.9|14402.9|14422.9|14402.9|14420.4|14400.4|2
1620218690000|2021-05-05 12:44:50|14423.3|14403.3|14425.4|14405.4|14425.4|14405.4|14423.3|14403.3|3
1620218700000|2021-05-05 12:45:00|14427.4|14407.4|14430.4|14410.4|14430.4|14410.4|14427.4|14407.4|4
1620218710000|2021-05-05 12:45:10|14426.3|14406.3|14426.3|14406.3|14426.3|14406.3|14426.3|14406.3|12
1620218740000|2021-05-05 12:45:40|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|5
1620218750000|2021-05-05 12:45:50|||||||||3
1620218760000|2021-05-05 12:46:00|||||||||1
1620218780000|2021-05-05 12:46:20|14424.9|14404.9|14425.4|14405.4|14425.4|14405.4|14424.9|14404.9|3
1620218790000|2021-05-05 12:46:30|||||||||2
1620218800000|2021-05-05 12:46:40|14427.4|14407.4|14430.4|14410.4|14430.4|14410.4|14427.4|14407.4|4
1620218810000|2021-05-05 12:46:50|14432.4|14412.4|14432.9|14412.9|14432.9|14412.9|14432.4|14412.4|4
1620218820000|2021-05-05 12:47:00|14434.9|14414.9|14442.4|14422.4|14442.4|14422.4|14434.9|14414.9|16
1620218830000|2021-05-05 12:47:10|14444.9|14424.9|14442.9|14422.9|14445.4|14425.4|14442.9|14422.9|0
1620218840000|2021-05-05 12:47:20|14444.9|14424.9|14445.4|14425.4|14445.4|14425.4|14442.9|14422.9|1
1620218860000|2021-05-05 12:47:40|14447.4|14427.4|14447.9|14427.9|14447.9|14427.9|14445.4|14425.4|5
1620218870000|2021-05-05 12:47:50|14445.4|14425.4|14442.9|14422.9|14445.4|14425.4|14442.9|14422.9|3
1620218880000|2021-05-05 12:48:00|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|0
1620218890000|2021-05-05 12:48:10|||||||||2
1620218900000|2021-05-05 12:48:20|14447.9|14427.9|14445.4|14425.4|14449.5|14429.5|14445.4|14425.4|11
1620218910000|2021-05-05 12:48:30|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|0
1620218920000|2021-05-05 12:48:40|14445.8|14425.8|14445.4|14425.4|14445.8|14425.8|14445.4|14425.4|6
1620218930000|2021-05-05 12:48:50|||||||||3
1620218940000|2021-05-05 12:49:00|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|0
1620218950000|2021-05-05 12:49:10|||||||||1
1620218960000|2021-05-05 12:49:20|||||||||1
1620218970000|2021-05-05 12:49:30|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|3
1620218980000|2021-05-05 12:49:40|14452.9|14432.9|14454.9|14434.9|14454.9|14434.9|14452.9|14432.9|6
1620218990000|2021-05-05 12:49:50|14452.9|14432.9|14450.4|14430.4|14454.9|14434.9|14450.4|14430.4|7
1620219000000|2021-05-05 12:50:00|14452.4|14432.4|14450.4|14430.4|14454.9|14434.9|14450.4|14430.4|4
1620219010000|2021-05-05 12:50:10|14449.9|14429.9|14443.3|14423.3|14449.9|14429.9|14443.3|14423.3|11
1620219020000|2021-05-05 12:50:20|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|14442.9|14422.9|2
1620219030000|2021-05-05 12:50:30|14443.3|14423.3|14445.4|14425.4|14445.4|14425.4|14442.9|14422.9|2
1620219040000|2021-05-05 12:50:40|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|1
1620219050000|2021-05-05 12:50:50|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|14444.9|14424.9|6
1620219070000|2021-05-05 12:51:10|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|1
1620219080000|2021-05-05 12:51:20|||||||||1
1620219090000|2021-05-05 12:51:30|14447.9|14427.9|14445.4|14425.4|14447.9|14427.9|14445.4|14425.4|3
1620219120000|2021-05-05 12:52:00|14442.9|14422.9|14444.9|14424.9|14444.9|14424.9|14442.9|14422.9|11
1620219140000|2021-05-05 12:52:20|||||||||10
1620219150000|2021-05-05 12:52:30|||||||||1
1620219160000|2021-05-05 12:52:40|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|3
1620219170000|2021-05-05 12:52:50|||||||||3
1620219190000|2021-05-05 12:53:10|14447.4|14427.4|14447.9|14427.9|14447.9|14427.9|14447.4|14427.4|4
1620219200000|2021-05-05 12:53:20|14452.9|14432.9|14452.9|14432.9|14452.9|14432.9|14452.9|14432.9|1
1620219210000|2021-05-05 12:53:30|14450.4|14430.4|14450.4|14430.4|14450.4|14430.4|14450.4|14430.4|10
1620219220000|2021-05-05 12:53:40|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|1
1620219230000|2021-05-05 12:53:50|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|14445.4|14425.4|2
1620219240000|2021-05-05 12:54:00|||||||||5
1620219260000|2021-05-05 12:54:20|||||||||1
1620219270000|2021-05-05 12:54:30|||||||||2
1620219280000|2021-05-05 12:54:40|14440.4|14420.4|14440.4|14420.4|14440.4|14420.4|14440.4|14420.4|6
1620219290000|2021-05-05 12:54:50|||||||||9
1620219300000|2021-05-05 12:55:00|||||||||1
1620219310000|2021-05-05 12:55:10|14437.9|14417.9|14437.9|14417.9|14439.9|14419.9|14437.9|14417.9|9
1620219320000|2021-05-05 12:55:20|14435.4|14415.4|14432.9|14412.9|14435.4|14415.4|14432.9|14412.9|4
1620219330000|2021-05-05 12:55:30|14434.9|14414.9|14439.9|14419.9|14439.9|14419.9|14434.9|14414.9|0
1620219340000|2021-05-05 12:55:40|14440.4|14420.4|14440.4|14420.4|14440.4|14420.4|14440.4|14420.4|9
1620219350000|2021-05-05 12:55:50|14442.9|14422.9|14445.4|14425.4|14445.4|14425.4|14442.9|14422.9|6
1620219360000|2021-05-05 12:56:00|||||||||1
1620219380000|2021-05-05 12:56:20|14447.4|14427.4|14447.4|14427.4|14447.4|14427.4|14447.4|14427.4|2
1620219390000|2021-05-05 12:56:30|14447.9|14427.9|14452.9|14432.9|14452.9|14432.9|14447.9|14427.9|2
1620219400000|2021-05-05 12:56:40|||||||||1
1620219410000|2021-05-05 12:56:50|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|14454.9|14434.9|0
1620219420000|2021-05-05 12:57:00|14455.9|14435.9|14455.4|14435.4|14457.9|14437.9|14455.4|14435.4|5
1620219430000|2021-05-05 12:57:10|14457.9|14437.9|14457.9|14437.9|14457.9|14437.9|14457.9|14437.9|4
1620219440000|2021-05-05 12:57:20|14455.4|14435.4|14450.4|14430.4|14455.4|14435.4|14450.4|14430.4|17
1620219450000|2021-05-05 12:57:30|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|8
1620219460000|2021-05-05 12:57:40|||||||||19
1620219470000|2021-05-05 12:57:50|||||||||1
1620219480000|2021-05-05 12:58:00|||||||||2
1620219490000|2021-05-05 12:58:10|||||||||1
1620219500000|2021-05-05 12:58:20|14449.9|14429.9|14450.4|14430.4|14450.4|14430.4|14449.9|14429.9|0
1620219510000|2021-05-05 12:58:30|14452.9|14432.9|14452.9|14432.9|14452.9|14432.9|14452.9|14432.9|2
1620219530000|2021-05-05 12:58:50|||||||||5
1620219540000|2021-05-05 12:59:00|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|14447.9|14427.9|2
1620219560000|2021-05-05 12:59:20|14450.4|14430.4|14457.9|14437.9|14457.9|14437.9|14450.4|14430.4|37
1620219580000|2021-05-05 12:59:40|14462.9|14442.9|14465.4|14445.4|14465.4|14445.4|14462.9|14442.9|5
1620219590000|2021-05-05 12:59:50|14465.9|14445.9|14465.9|14445.9|14465.9|14445.9|14465.9|14445.9|22
1620219600000|2021-05-05 13:00:00|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|1
1620219610000|2021-05-05 13:00:10|14474.9|14454.9|14485.4|14465.4|14486.3|14466.3|14474.9|14454.9|11
1620219620000|2021-05-05 13:00:20|||||||||1
1620219630000|2021-05-05 13:00:30|||||||||2
1620219640000|2021-05-05 13:00:40|14484.9|14464.9|14484.9|14464.9|14484.9|14464.9|14484.9|14464.9|9
1620219650000|2021-05-05 13:00:50|14482.9|14462.9|14482.9|14462.9|14482.9|14462.9|14482.9|14462.9|1
1620219660000|2021-05-05 13:01:00|14485.4|14465.4|14485.4|14465.4|14485.4|14465.4|14485.4|14465.4|1
1620219670000|2021-05-05 13:01:10|14484.9|14464.9|14482.9|14462.9|14484.9|14464.9|14482.9|14462.9|2
1620219680000|2021-05-05 13:01:20|14484.9|14464.9|14482.9|14462.9|14484.9|14464.9|14482.9|14462.9|8
1620219690000|2021-05-05 13:01:30|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|2
1620219700000|2021-05-05 13:01:40|14479.9|14459.9|14479.9|14459.9|14479.9|14459.9|14479.9|14459.9|8
1620219710000|2021-05-05 13:01:50|||||||||1
1620219720000|2021-05-05 13:02:00|14475.4|14455.4|14470.4|14450.4|14475.4|14455.4|14470.4|14450.4|3
1620219730000|2021-05-05 13:02:10|14468.4|14448.4|14465.9|14445.9|14468.4|14448.4|14465.9|14445.9|2
1620219740000|2021-05-05 13:02:20|14463.4|14443.4|14462.9|14442.9|14463.4|14443.4|14462.9|14442.9|0
1620219750000|2021-05-05 13:02:30|14457.9|14437.9|14455.4|14435.4|14457.9|14437.9|14455.4|14435.4|5
1620219760000|2021-05-05 13:02:40|14451.3|14431.3|14447.9|14427.9|14451.3|14431.3|14445.4|14425.4|13
1620219770000|2021-05-05 13:02:50|14445.4|14425.4|14444.9|14424.9|14445.4|14425.4|14444.9|14424.9|6
1620219780000|2021-05-05 13:03:00|14445.4|14425.4|14452.9|14432.9|14452.9|14432.9|14442.9|14422.9|9
1620219790000|2021-05-05 13:03:10|14455.4|14435.4|14453.4|14433.4|14455.4|14435.4|14453.4|14433.4|3
1620219800000|2021-05-05 13:03:20|14452.9|14432.9|14445.4|14425.4|14455.4|14435.4|14445.4|14425.4|19
1620219810000|2021-05-05 13:03:30|14444.9|14424.9|14440.4|14420.4|14444.9|14424.9|14440.4|14420.4|2
1620219840000|2021-05-05 13:04:00|||||||||1
1620219850000|2021-05-05 13:04:10|14435.4|14415.4|14437.9|14417.9|14437.9|14417.9|14435.4|14415.4|3
1620219860000|2021-05-05 13:04:20|14435.9|14415.9|14435.4|14415.4|14435.9|14415.9|14435.4|14415.4|0
1620219870000|2021-05-05 13:04:30|||||||||4
1620219880000|2021-05-05 13:04:40|||||||||1
1620219900000|2021-05-05 13:05:00|14437.9|14417.9|14437.9|14417.9|14437.9|14417.9|14437.9|14417.9|3
1620219910000|2021-05-05 13:05:10|14438.4|14418.4|14442|14422|14442|14422|14438.4|14418.4|5
1620219920000|2021-05-05 13:05:20|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|3
1620219940000|2021-05-05 13:05:40|14440.9|14420.9|14440.9|14420.9|14440.9|14420.9|14440.9|14420.9|3
1620219960000|2021-05-05 13:06:00|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|3
1620219970000|2021-05-05 13:06:10|14450|14430|14452.9|14432.9|14452.9|14432.9|14450|14430|4
1620219980000|2021-05-05 13:06:20|14455.4|14435.4|14455.4|14435.4|14455.4|14435.4|14455.4|14435.4|5
1620219990000|2021-05-05 13:06:30|||||||||2
1620220000000|2021-05-05 13:06:40|14460|14440|14460.9|14440.9|14460.9|14440.9|14460|14440|2
1620220010000|2021-05-05 13:06:50|14462.9|14442.9|14462.9|14442.9|14462.9|14442.9|14462.9|14442.9|0
1620220030000|2021-05-05 13:07:10|||||||||5
1620220050000|2021-05-05 13:07:30|||||||||1
1620220060000|2021-05-05 13:07:40|14465|14445|14465.4|14445.4|14465.4|14445.4|14465|14445|5
1620220070000|2021-05-05 13:07:50|14470.9|14450.9|14470|14450|14470.9|14450.9|14470|14450|1
1620220080000|2021-05-05 13:08:00|14470.4|14450.4|14472.9|14452.9|14472.9|14452.9|14470.4|14450.4|1
1620220110000|2021-05-05 13:08:30|14475|14455|14475|14455|14475|14455|14475|14455|2
1620220120000|2021-05-05 13:08:40|||||||||2
1620220130000|2021-05-05 13:08:50|14477|14457|14477.5|14457.5|14477.5|14457.5|14477|14457|0
1620220140000|2021-05-05 13:09:00|14479.5|14459.5|14480|14460|14480|14460|14479.5|14459.5|3
1620220170000|2021-05-05 13:09:30|||||||||5
1620220180000|2021-05-05 13:09:40|14482|14462|14484.5|14464.5|14487|14467|14482|14462|2
1620220190000|2021-05-05 13:09:50|14486.5|14466.5|14484.5|14464.5|14487|14467|14484.5|14464.5|2
1620220200000|2021-05-05 13:10:00|14487.5|14467.5|14485|14465|14487.5|14467.5|14485|14465|6
1620220210000|2021-05-05 13:10:10|14482.9|14462.9|14485|14465|14485|14465|14482.9|14462.9|3
1620220220000|2021-05-05 13:10:20|14482.9|14462.9|14482.9|14462.9|14482.9|14462.9|14482.9|14462.9|2
1620220230000|2021-05-05 13:10:30|14480.9|14460.9|14476.8|14456.8|14480.9|14460.9|14476.8|14456.8|6
1620220240000|2021-05-05 13:10:40|14475.9|14455.9|14475.9|14455.9|14475.9|14455.9|14475.9|14455.9|1
1620220250000|2021-05-05 13:10:50|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|10
1620220270000|2021-05-05 13:11:10|14477.5|14457.5|14475.4|14455.4|14477.9|14457.9|14475.4|14455.4|2
1620220290000|2021-05-05 13:11:30|||||||||2
1620220300000|2021-05-05 13:11:40|14475|14455|14472.9|14452.9|14475|14455|14472.9|14452.9|3
1620220310000|2021-05-05 13:11:50|14470.9|14450.9|14470.4|14450.4|14470.9|14450.9|14470.4|14450.4|0
1620220340000|2021-05-05 13:12:20|14472.9|14452.9|14472.5|14452.5|14472.9|14452.9|14470.4|14450.4|7
1620220350000|2021-05-05 13:12:30|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|2
1620220370000|2021-05-05 13:12:50|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|10
1620220380000|2021-05-05 13:13:00|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|14475.4|14455.4|0
1620220390000|2021-05-05 13:13:10|14475|14455|14472.9|14452.9|14475|14455|14472.9|14452.9|4
1620220420000|2021-05-05 13:13:40|||||||||2
1620220430000|2021-05-05 13:13:50|14475|14455|14475.4|14455.4|14475.4|14455.4|14475|14455|0
1620220440000|2021-05-05 13:14:00|||||||||1
1620220450000|2021-05-05 13:14:10|||||||||1
1620220470000|2021-05-05 13:14:30|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|7
1620220480000|2021-05-05 13:14:40|||||||||4
1620220500000|2021-05-05 13:15:00|14473.4|14453.4|14485|14465|14485|14465|14473.4|14453.4|16
1620220510000|2021-05-05 13:15:10|14485.4|14465.4|14485|14465|14485.4|14465.4|14485|14465|1
1620220520000|2021-05-05 13:15:20|||||||||12
1620220530000|2021-05-05 13:15:30|||||||||2
1620220550000|2021-05-05 13:15:50|14482.9|14462.9|14485|14465|14485|14465|14482.9|14462.9|3
1620220560000|2021-05-05 13:16:00|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|3
1620220570000|2021-05-05 13:16:10|||||||||13
1620220580000|2021-05-05 13:16:20|14477.9|14457.9|14482.9|14462.9|14482.9|14462.9|14477.9|14457.9|2
1620220590000|2021-05-05 13:16:30|||||||||2
1620220610000|2021-05-05 13:16:50|14485|14465|14482.9|14462.9|14485|14465|14482.9|14462.9|2
1620220620000|2021-05-05 13:17:00|14485|14465|14478.4|14458.4|14485|14465|14478.4|14458.4|12
1620220630000|2021-05-05 13:17:10|14477.9|14457.9|14480.4|14460.4|14480.4|14460.4|14477.9|14457.9|3
1620220640000|2021-05-05 13:17:20|14478.4|14458.4|14477.9|14457.9|14478.4|14458.4|14477.9|14457.9|0
1620220650000|2021-05-05 13:17:30|||||||||2
1620220660000|2021-05-05 13:17:40|14478.4|14458.4|14480.4|14460.4|14480.4|14460.4|14478.4|14458.4|2
1620220670000|2021-05-05 13:17:50|14478.4|14458.4|14477.9|14457.9|14478.4|14458.4|14477.9|14457.9|0
1620220680000|2021-05-05 13:18:00|14480|14460|14477.9|14457.9|14480|14460|14477.9|14457.9|4
1620220690000|2021-05-05 13:18:10|||||||||2
1620220700000|2021-05-05 13:18:20|14480|14460|14475.4|14455.4|14480|14460|14475.4|14455.4|3
1620220710000|2021-05-05 13:18:30|||||||||1
1620220720000|2021-05-05 13:18:40|14472.9|14452.9|14475.4|14455.4|14477.9|14457.9|14472.9|14452.9|9
1620220740000|2021-05-05 13:19:00|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|14472.9|14452.9|1
1620220760000|2021-05-05 13:19:20|14477.9|14457.9|14475.4|14455.4|14477.9|14457.9|14475.4|14455.4|7
1620220770000|2021-05-05 13:19:30|||||||||1
1620220780000|2021-05-05 13:19:40|14473.4|14453.4|14470.4|14450.4|14473.4|14453.4|14470.4|14450.4|4
1620220790000|2021-05-05 13:19:50|14465.9|14445.9|14463.4|14443.4|14465.9|14445.9|14463.4|14443.4|5
1620220800000|2021-05-05 13:20:00|14463.9|14443.9|14470.4|14450.4|14470.4|14450.4|14463.9|14443.9|8
1620220820000|2021-05-05 13:20:20|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|2
1620220830000|2021-05-05 13:20:30|14470|14450|14465.9|14445.9|14470|14450|14465.9|14445.9|3
1620220860000|2021-05-05 13:21:00|14470|14450|14470|14450|14470|14450|14470|14450|1
1620220870000|2021-05-05 13:21:10|14467.9|14447.9|14465.9|14445.9|14467.9|14447.9|14465.9|14445.9|2
1620220890000|2021-05-05 13:21:30|||||||||1
1620220900000|2021-05-05 13:21:40|14463.9|14443.9|14463.9|14443.9|14463.9|14443.9|14463.9|14443.9|1
1620220910000|2021-05-05 13:21:50|14467.9|14447.9|14465.9|14445.9|14467.9|14447.9|14465.9|14445.9|1
1620220920000|2021-05-05 13:22:00|14463.4|14443.4|14463.4|14443.4|14463.4|14443.4|14463.4|14443.4|1
1620220930000|2021-05-05 13:22:10|14465.4|14445.4|14463.4|14443.4|14465.4|14445.4|14463.4|14443.4|2
1620220940000|2021-05-05 13:22:20|14465.9|14445.9|14465|14445|14465.9|14445.9|14462.9|14442.9|25
1620220950000|2021-05-05 13:22:30|14465.4|14445.4|14462.9|14442.9|14465.9|14445.9|14462.9|14442.9|3
1620220960000|2021-05-05 13:22:40|||||||||1
1620220970000|2021-05-05 13:22:50|||||||||1
1620220980000|2021-05-05 13:23:00|14465|14445|14462.9|14442.9|14465.4|14445.4|14462.9|14442.9|63
1620220990000|2021-05-05 13:23:10|14460.9|14440.9|14462.9|14442.9|14462.9|14442.9|14460.9|14440.9|2
1620221000000|2021-05-05 13:23:20|14462.5|14442.5|14462.9|14442.9|14462.9|14442.9|14458.4|14438.4|7
1620221010000|2021-05-05 13:23:30|||||||||13
1620221020000|2021-05-05 13:23:40|||||||||1
1620221030000|2021-05-05 13:23:50|14465.4|14445.4|14462.9|14442.9|14465.4|14445.4|14462.9|14442.9|2
1620221040000|2021-05-05 13:24:00|14465.4|14445.4|14467.9|14447.9|14467.9|14447.9|14465.4|14445.4|3
1620221060000|2021-05-05 13:24:20|14468|14448|14470.5|14450.5|14470.5|14450.5|14468|14448|1
1620221070000|2021-05-05 13:24:30|14473|14453|14465.5|14445.5|14473|14453|14465.5|14445.5|33
1620221080000|2021-05-05 13:24:40|14465|14445|14460.9|14440.9|14465|14445|14460.9|14440.9|2
1620221100000|2021-05-05 13:25:00|||||||||1
1620221120000|2021-05-05 13:25:20|14458.9|14438.9|14458.4|14438.4|14458.9|14438.9|14458.4|14438.4|2
1620221130000|2021-05-05 13:25:30|14456.4|14436.4|14455.9|14435.9|14456.4|14436.4|14455.9|14435.9|2
1620221140000|2021-05-05 13:25:40|14453.9|14433.9|14450.9|14430.9|14453.9|14433.9|14450.9|14430.9|2
1620221150000|2021-05-05 13:25:50|14453|14433|14448.4|14428.4|14453|14433|14448.4|14428.4|5
1620221160000|2021-05-05 13:26:00|||||||||5
1620221170000|2021-05-05 13:26:10|14446.4|14426.4|14448.4|14428.4|14448.4|14428.4|14446.4|14426.4|0
1620221190000|2021-05-05 13:26:30|14450.5|14430.5|14455|14435|14455|14435|14450.5|14430.5|5
1620221200000|2021-05-05 13:26:40|||||||||30
1620221210000|2021-05-05 13:26:50|||||||||2
1620221220000|2021-05-05 13:27:00|14453|14433|14450.9|14430.9|14453|14433|14450.9|14430.9|1
1620221240000|2021-05-05 13:27:20|||||||||1
1620221250000|2021-05-05 13:27:30|||||||||10
1620221260000|2021-05-05 13:27:40|||||||||2
1620221270000|2021-05-05 13:27:50|14453|14433|14455|14435|14455|14435|14453|14433|0
1620221280000|2021-05-05 13:28:00|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|2
1620221290000|2021-05-05 13:28:10|||||||||1
1620221310000|2021-05-05 13:28:30|14453|14433|14455.5|14435.5|14455.5|14435.5|14453|14433|1
1620221330000|2021-05-05 13:28:50|||||||||1
1620221340000|2021-05-05 13:29:00|||||||||1
1620221350000|2021-05-05 13:29:10|14455|14435|14453|14433|14455|14435|14453|14433|2
1620221390000|2021-05-05 13:29:50|14441.8|14421.8|14439.8|14419.8|14441.8|14421.8|14439.8|14419.8|55
1620221400000|2021-05-05 13:30:00|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|15
1620221410000|2021-05-05 13:30:10|14440.9|14420.9|14443|14423|14443|14423|14440.9|14420.9|3
1620221420000|2021-05-05 13:30:20|14445.5|14425.5|14450.5|14430.5|14450.5|14430.5|14445.5|14425.5|7
1620221430000|2021-05-05 13:30:30|||||||||1
1620221450000|2021-05-05 13:30:50|14448|14428|14448|14428|14448|14428|14448|14428|4
1620221460000|2021-05-05 13:31:00|14450|14430|14445.9|14425.9|14450|14430|14445.9|14425.9|9
1620221470000|2021-05-05 13:31:10|14443.4|14423.4|14443.4|14423.4|14443.4|14423.4|14443.4|14423.4|5
1620221490000|2021-05-05 13:31:30|||||||||2
1620221500000|2021-05-05 13:31:40|14441.4|14421.4|14431.4|14411.4|14441.4|14421.4|14431.4|14411.4|22
1620221510000|2021-05-05 13:31:50|14424.3|14404.3|14416.4|14396.4|14424.3|14404.3|14416.4|14396.4|66
1620221520000|2021-05-05 13:32:00|14410.5|14390.5|14415|14395|14415|14395|14400.5|14380.5|17
1620221550000|2021-05-05 13:32:30|||||||||1
1620221560000|2021-05-05 13:32:40|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|0
1620221570000|2021-05-05 13:32:50|14417.5|14397.5|14420.5|14400.5|14420.5|14400.5|14417.5|14397.5|1
1620221580000|2021-05-05 13:33:00|14423.4|14403.4|14423.4|14403.4|14423.4|14403.4|14423.4|14403.4|1
1620221590000|2021-05-05 13:33:10|||||||||1
1620221600000|2021-05-05 13:33:20|||||||||2
1620221620000|2021-05-05 13:33:40|14423|14403|14423|14403|14423|14403|14423|14403|2
1620221630000|2021-05-05 13:33:50|14425|14405|14420.9|14400.9|14425|14405|14420.9|14400.9|8
1620221640000|2021-05-05 13:34:00|14420.5|14400.5|14425.5|14405.5|14425.5|14405.5|14420.5|14400.5|1
1620221650000|2021-05-05 13:34:10|14427.5|14407.5|14427.5|14407.5|14427.5|14407.5|14427.5|14407.5|1
1620221660000|2021-05-05 13:34:20|||||||||2
1620221670000|2021-05-05 13:34:30|14425.5|14405.5|14428|14408|14428|14408|14425.5|14405.5|2
1620221680000|2021-05-05 13:34:40|||||||||2
1620221690000|2021-05-05 13:34:50|||||||||1
1620221700000|2021-05-05 13:35:00|14425.9|14405.9|14425.5|14405.5|14428|14408|14425.5|14405.5|6
1620221720000|2021-05-05 13:35:20|||||||||1
1620221730000|2021-05-05 13:35:30|14421.4|14401.4|14415.9|14395.9|14421.4|14401.4|14415.9|14395.9|17
1620221740000|2021-05-05 13:35:40|14413.9|14393.9|14408|14388|14413.9|14393.9|14408|14388|1
1620221750000|2021-05-05 13:35:50|||||||||6
1620221760000|2021-05-05 13:36:00|14410.5|14390.5|14415|14395|14415|14395|14410.5|14390.5|5
1620221770000|2021-05-05 13:36:10|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|0
1620221780000|2021-05-05 13:36:20|||||||||3
1620221790000|2021-05-05 13:36:30|14413|14393|14408|14388|14413|14393|14408|14388|3
1620221800000|2021-05-05 13:36:40|||||||||2
1620221810000|2021-05-05 13:36:50|||||||||2
1620221820000|2021-05-05 13:37:00|14408.4|14388.4|14415.5|14395.5|14415.5|14395.5|14408.4|14388.4|8
1620221830000|2021-05-05 13:37:10|14418|14398|14420|14400|14420|14400|14418|14398|0
1620221850000|2021-05-05 13:37:30|14420.5|14400.5|14425|14405|14425|14405|14420.5|14400.5|6
1620221860000|2021-05-05 13:37:40|||||||||1
1620221870000|2021-05-05 13:37:50|14420.9|14400.9|14418|14398|14420.9|14400.9|14418|14398|1
1620221880000|2021-05-05 13:38:00|||||||||1
1620221890000|2021-05-05 13:38:10|14413.9|14393.9|14413|14393|14413.9|14393.9|14410.9|14390.9|3
1620221900000|2021-05-05 13:38:20|14408.9|14388.9|14410.9|14390.9|14410.9|14390.9|14408.4|14388.4|12
1620221910000|2021-05-05 13:38:30|14413|14393|14413|14393|14413|14393|14413|14393|15
1620221920000|2021-05-05 13:38:40|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|1
1620221940000|2021-05-05 13:39:00|14410.9|14390.9|14405.5|14385.5|14410.9|14390.9|14405.5|14385.5|7
1620221950000|2021-05-05 13:39:10|14403.4|14383.4|14400.5|14380.5|14403.4|14383.4|14400.5|14380.5|4
1620221960000|2021-05-05 13:39:20|14400.9|14380.9|14405.5|14385.5|14405.5|14385.5|14400.9|14380.9|5
1620221970000|2021-05-05 13:39:30|14403|14383|14403|14383|14405.5|14385.5|14403|14383|1
1620221980000|2021-05-05 13:39:40|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|1
1620222000000|2021-05-05 13:40:00|14405|14385|14400.5|14380.5|14405|14385|14400.5|14380.5|7
1620222020000|2021-05-05 13:40:20|14405.5|14385.5|14400.5|14380.5|14405.5|14385.5|14400.5|14380.5|6
1620222030000|2021-05-05 13:40:30|||||||||3
1620222040000|2021-05-05 13:40:40|||||||||2
1620222050000|2021-05-05 13:40:50|14398|14378|14393|14373|14398|14378|14385.5|14365.5|27
1620222060000|2021-05-05 13:41:00|14392.5|14372.5|14390.9|14370.9|14392.5|14372.5|14390.5|14370.5|42
1620222070000|2021-05-05 13:41:10|14393|14373|14393|14373|14393|14373|14393|14373|1
1620222080000|2021-05-05 13:41:20|14392.5|14372.5|14395.5|14375.5|14395.5|14375.5|14392.5|14372.5|11
1620222090000|2021-05-05 13:41:30|14395.9|14375.9|14393.4|14373.4|14395.9|14375.9|14393.4|14373.4|6
1620222100000|2021-05-05 13:41:40|||||||||6
1620222110000|2021-05-05 13:41:50|||||||||2
1620222120000|2021-05-05 13:42:00|14395.5|14375.5|14385.9|14365.9|14398|14378|14385.9|14365.9|37
1620222140000|2021-05-05 13:42:20|14383|14363|14383|14363|14383|14363|14383|14363|0
1620222150000|2021-05-05 13:42:30|14378|14358|14378|14358|14378|14358|14378|14358|3
1620222160000|2021-05-05 13:42:40|||||||||7
1620222190000|2021-05-05 13:43:10|||||||||2
1620222200000|2021-05-05 13:43:20|14380|14360|14380.5|14360.5|14380.5|14360.5|14378|14358|3
1620222210000|2021-05-05 13:43:30|14383|14363|14385.5|14365.5|14385.5|14365.5|14383|14363|3
1620222220000|2021-05-05 13:43:40|14390.5|14370.5|14393|14373|14393|14373|14390.5|14370.5|12
1620222230000|2021-05-05 13:43:50|14398|14378|14398|14378|14398|14378|14398|14378|33
1620222240000|2021-05-05 13:44:00|||||||||1
1620222250000|2021-05-05 13:44:10|||||||||2
1620222260000|2021-05-05 13:44:20|14396|14376|14397.5|14377.5|14397.5|14377.5|14395|14375|9
1620222270000|2021-05-05 13:44:30|14398|14378|14398|14378|14398|14378|14398|14378|3
1620222280000|2021-05-05 13:44:40|14400.5|14380.5|14400.5|14380.5|14400.5|14380.5|14400.5|14380.5|13
1620222300000|2021-05-05 13:45:00|14402.5|14382.5|14405|14385|14405|14385|14402.5|14382.5|10
1620222310000|2021-05-05 13:45:10|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|7
1620222320000|2021-05-05 13:45:20|14407.5|14387.5|14408|14388|14410.5|14390.5|14407.5|14387.5|3
1620222330000|2021-05-05 13:45:30|14410|14390|14410.5|14390.5|14410.5|14390.5|14410|14390|1
1620222340000|2021-05-05 13:45:40|14413|14393|14413|14393|14413|14393|14413|14393|7
1620222360000|2021-05-05 13:46:00|14411|14391|14411|14391|14411|14391|14411|14391|2
1620222370000|2021-05-05 13:46:10|14408|14388|14405.5|14385.5|14408|14388|14405.5|14385.5|7
1620222380000|2021-05-05 13:46:20|||||||||9
1620222390000|2021-05-05 13:46:30|14407.5|14387.5|14405.5|14385.5|14407.5|14387.5|14405.5|14385.5|1
1620222400000|2021-05-05 13:46:40|||||||||1
1620222430000|2021-05-05 13:47:10|14403|14383|14400.5|14380.5|14403|14383|14400.5|14380.5|24
1620222440000|2021-05-05 13:47:20|14398.5|14378.5|14393|14373|14398.5|14378.5|14393|14373|14
1620222450000|2021-05-05 13:47:30|14388.9|14368.9|14388.9|14368.9|14388.9|14368.9|14388.9|14368.9|10
1620222460000|2021-05-05 13:47:40|14388|14368|14388|14368|14388|14368|14388|14368|0
1620222470000|2021-05-05 13:47:50|14390|14370|14390|14370|14390|14370|14390|14370|1
1620222480000|2021-05-05 13:48:00|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|1
1620222510000|2021-05-05 13:48:30|14392.5|14372.5|14397.5|14377.5|14397.5|14377.5|14392.5|14372.5|4
1620222520000|2021-05-05 13:48:40|||||||||1
1620222540000|2021-05-05 13:49:00|14400|14380|14400|14380|14400|14380|14400|14380|3
1620222550000|2021-05-05 13:49:10|14398|14378|14398|14378|14398|14378|14398|14378|39
1620222560000|2021-05-05 13:49:20|14396|14376|14393|14373|14396|14376|14393|14373|9
1620222580000|2021-05-05 13:49:40|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|3
1620222590000|2021-05-05 13:49:50|14386.4|14366.4|14386.4|14366.4|14386.4|14366.4|14386.4|14366.4|7
1620222600000|2021-05-05 13:50:00|14385.5|14365.5|14390|14370|14390|14370|14385.5|14365.5|3
1620222610000|2021-05-05 13:50:10|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|14390.5|14370.5|1
1620222620000|2021-05-05 13:50:20|14394.6|14374.6|14398|14378|14398|14378|14394.6|14374.6|3
1620222630000|2021-05-05 13:50:30|||||||||1
1620222660000|2021-05-05 13:51:00|14400.5|14380.5|14400.5|14380.5|14400.5|14380.5|14400.5|14380.5|1
1620222670000|2021-05-05 13:51:10|14403|14383|14405|14385|14405|14385|14403|14383|3
1620222680000|2021-05-05 13:51:20|||||||||2
1620222700000|2021-05-05 13:51:40|14405.5|14385.5|14406|14386|14406|14386|14405.5|14385.5|2
1620222710000|2021-05-05 13:51:50|14408|14388|14408|14388|14408|14388|14408|14388|0
1620222720000|2021-05-05 13:52:00|||||||||3
1620222730000|2021-05-05 13:52:10|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|14405.5|14385.5|5
1620222760000|2021-05-05 13:52:40|14405|14385|14403|14383|14405|14385|14403|14383|4
1620222770000|2021-05-05 13:52:50|14401|14381|14400.5|14380.5|14402.1|14382.1|14400.5|14380.5|3
1620222780000|2021-05-05 13:53:00|14400|14380|14400.1|14380.1|14400.1|14380.1|14400|14380|5
1620222790000|2021-05-05 13:53:10|14402.6|14382.6|14400.1|14380.1|14402.6|14382.6|14400.1|14380.1|1
1620222800000|2021-05-05 13:53:20|14398|14378|14395.5|14375.5|14398|14378|14395.5|14375.5|13
1620222810000|2021-05-05 13:53:30|14393.5|14373.5|14393|14373|14393.5|14373.5|14393|14373|1
1620222820000|2021-05-05 13:53:40|14395.1|14375.1|14395.1|14375.1|14395.1|14375.1|14395.1|14375.1|0
1620222830000|2021-05-05 13:53:50|14395.5|14375.5|14398|14378|14398|14378|14395.5|14375.5|1
1620222840000|2021-05-05 13:54:00|14396|14376|14396|14376|14396|14376|14396|14376|0
1620222850000|2021-05-05 13:54:10|14395.5|14375.5|14395.5|14375.5|14395.5|14375.5|14395.5|14375.5|0
1620222860000|2021-05-05 13:54:20|14397.6|14377.6|14398|14378|14398|14378|14397.6|14377.6|0
1620222870000|2021-05-05 13:54:30|14400.1|14380.1|14400.1|14380.1|14400.1|14380.1|14400.1|14380.1|1
1620222880000|2021-05-05 13:54:40|||||||||1
1620222900000|2021-05-05 13:55:00|14403|14383|14410.1|14390.1|14410.1|14390.1|14403|14383|2
1620222930000|2021-05-05 13:55:30|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|14410.5|14390.5|6
1620222940000|2021-05-05 13:55:40|14413|14393|14415.1|14395.1|14415.1|14395.1|14410.5|14390.5|2
1620222960000|2021-05-05 13:56:00|||||||||7
1620222990000|2021-05-05 13:56:30|14417.1|14397.1|14417.6|14397.6|14417.6|14397.6|14417.1|14397.1|1
1620223000000|2021-05-05 13:56:40|||||||||5
1620223010000|2021-05-05 13:56:50|14418|14398|14425.1|14405.1|14425.1|14405.1|14418|14398|11
1620223030000|2021-05-05 13:57:10|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|1
1620223040000|2021-05-05 13:57:20|14423.5|14403.5|14418.5|14398.5|14423.5|14403.5|14418.5|14398.5|12
1620223060000|2021-05-05 13:57:40|14417.6|14397.6|14415.5|14395.5|14417.6|14397.6|14415.5|14395.5|3
1620223100000|2021-05-05 13:58:20|||||||||9
1620223110000|2021-05-05 13:58:30|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|14415.1|14395.1|1
1620223130000|2021-05-05 13:58:50|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|1
1620223140000|2021-05-05 13:59:00|||||||||4
1620223150000|2021-05-05 13:59:10|14413|14393|14413|14393|14413|14393|14413|14393|5
1620223160000|2021-05-05 13:59:20|||||||||1
1620223170000|2021-05-05 13:59:30|||||||||5
1620223190000|2021-05-05 13:59:50|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|6
1620223210000|2021-05-05 14:00:10|||||||||1
1620223230000|2021-05-05 14:00:30|||||||||1
1620223250000|2021-05-05 14:00:50|14413.5|14393.5|14413|14393|14413.5|14393.5|14413|14393|3
1620223260000|2021-05-05 14:01:00|14415.1|14395.1|14418|14398|14418|14398|14415.1|14395.1|6
1620223270000|2021-05-05 14:01:10|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|3
1620223280000|2021-05-05 14:01:20|14413.5|14393.5|14413|14393|14413.5|14393.5|14413|14393|0
1620223290000|2021-05-05 14:01:30|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|14415.5|14395.5|2
1620223300000|2021-05-05 14:01:40|14417.6|14397.6|14418|14398|14418|14398|14417.6|14397.6|3
1620223330000|2021-05-05 14:02:10|||||||||4
1620223350000|2021-05-05 14:02:30|14418.5|14398.5|14418.5|14398.5|14418.5|14398.5|14418.5|14398.5|2
1620223360000|2021-05-05 14:02:40|14419|14399|14425.1|14405.1|14425.1|14405.1|14419|14399|6
1620223390000|2021-05-05 14:03:10|||||||||2
1620223420000|2021-05-05 14:03:40|14427.1|14407.1|14427.1|14407.1|14427.1|14407.1|14427.1|14407.1|1
1620223440000|2021-05-05 14:04:00|14427.6|14407.6|14425.5|14405.5|14427.6|14407.6|14425.5|14405.5|24
1620223450000|2021-05-05 14:04:10|||||||||1
1620223460000|2021-05-05 14:04:20|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|4
1620223480000|2021-05-05 14:04:40|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|1
1620223490000|2021-05-05 14:04:50|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|1
1620223510000|2021-05-05 14:05:10|14425.5|14405.5|14423.5|14403.5|14425.5|14405.5|14423.5|14403.5|23
1620223560000|2021-05-05 14:06:00|14423|14403|14423|14403|14423|14403|14423|14403|6
1620223570000|2021-05-05 14:06:10|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|14425.5|14405.5|0
1620223580000|2021-05-05 14:06:20|||||||||1
1620223590000|2021-05-05 14:06:30|14428|14408|14428|14408|14428|14408|14428|14408|8
1620223600000|2021-05-05 14:06:40|14430.1|14410.1|14430.1|14410.1|14430.1|14410.1|14430.1|14410.1|1
1620223610000|2021-05-05 14:06:50|14432.6|14412.6|14435.1|14415.1|14435.1|14415.1|14432.6|14412.6|7
1620223630000|2021-05-05 14:07:10|||||||||5
1620223650000|2021-05-05 14:07:30|14437.1|14417.1|14437.6|14417.6|14437.6|14417.6|14437.1|14417.1|3
1620223660000|2021-05-05 14:07:40|||||||||1
1620223690000|2021-05-05 14:08:10|||||||||2
1620223710000|2021-05-05 14:08:30|14438.5|14418.5|14445.1|14425.1|14445.1|14425.1|14438.5|14418.5|9
1620223720000|2021-05-05 14:08:40|14443|14423|14445.1|14425.1|14445.1|14425.1|14443|14423|4
1620223730000|2021-05-05 14:08:50|14447.6|14427.6|14446|14426|14448|14428|14446|14426|8
1620223740000|2021-05-05 14:09:00|14450.1|14430.1|14450.1|14430.1|14450.1|14430.1|14450.1|14430.1|1
1620223750000|2021-05-05 14:09:10|14448|14428|14450.1|14430.1|14450.1|14430.1|14448|14428|20
1620223760000|2021-05-05 14:09:20|14450.5|14430.5|14450.5|14430.5|14453|14433|14448|14428|5
1620223770000|2021-05-05 14:09:30|14453|14433|14455.1|14435.1|14455.1|14435.1|14450.5|14430.5|11
1620223780000|2021-05-05 14:09:40|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|14455.5|14435.5|18
1620223790000|2021-05-05 14:09:50|||||||||4
1620223810000|2021-05-05 14:10:10|14457.6|14437.6|14462.6|14442.6|14462.6|14442.6|14457.6|14437.6|17
1620223820000|2021-05-05 14:10:20|14465.1|14445.1|14470.1|14450.1|14470.1|14450.1|14465.1|14445.1|20
1620223830000|2021-05-05 14:10:30|14473|14453|14473|14453|14473|14453|14473|14453|9
1620223840000|2021-05-05 14:10:40|||||||||4
1620223860000|2021-05-05 14:11:00|14480.1|14460.1|14480.5|14460.5|14480.5|14460.5|14480.1|14460.1|5
1620223870000|2021-05-05 14:11:10|14483|14463|14489|14469|14495.5|14475.5|14483|14463|8
1620223880000|2021-05-05 14:11:20|14488.5|14468.5|14488.1|14468.1|14490.6|14470.6|14486|14466|19
1620223890000|2021-05-05 14:11:30|14487.6|14467.6|14486|14466|14488.1|14468.1|14486|14466|13
1620223900000|2021-05-05 14:11:40|14488.1|14468.1|14485.6|14465.6|14488.1|14468.1|14485.6|14465.6|2
1620223910000|2021-05-05 14:11:50|14486|14466|14485.6|14465.6|14486|14466|14483.5|14463.5|2
1620223920000|2021-05-05 14:12:00|14486|14466|14485.6|14465.6|14486|14466|14483.5|14463.5|1
1620223930000|2021-05-05 14:12:10|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|2
1620223940000|2021-05-05 14:12:20|||||||||7
1620223950000|2021-05-05 14:12:30|||||||||6
1620223960000|2021-05-05 14:12:40|14488.5|14468.5|14488.1|14468.1|14488.5|14468.5|14488.1|14468.1|11
1620223970000|2021-05-05 14:12:50|14488.5|14468.5|14488.1|14468.1|14488.5|14468.5|14488.1|14468.1|10
1620223990000|2021-05-05 14:13:10|14483.1|14463.1|14480.6|14460.6|14483.1|14463.1|14480.6|14460.6|4
1620224000000|2021-05-05 14:13:20|14478.5|14458.5|14480.6|14460.6|14480.6|14460.6|14478.5|14458.5|6
1620224010000|2021-05-05 14:13:30|14478.5|14458.5|14483.1|14463.1|14483.1|14463.1|14478.5|14458.5|17
1620224020000|2021-05-05 14:13:40|14485.6|14465.6|14485.6|14465.6|14485.6|14465.6|14485.6|14465.6|1
1620224030000|2021-05-05 14:13:50|||||||||2
1620224040000|2021-05-05 14:14:00|||||||||1
1620224050000|2021-05-05 14:14:10|14487.6|14467.6|14493.1|14473.1|14493.1|14473.1|14487.6|14467.6|17
1620224070000|2021-05-05 14:14:30|14491|14471|14490.6|14470.6|14491|14471|14488.1|14468.1|4
1620224080000|2021-05-05 14:14:40|14488.5|14468.5|14490.6|14470.6|14490.6|14470.6|14488.5|14468.5|3
1620224090000|2021-05-05 14:14:50|14493.1|14473.1|14493.1|14473.1|14493.1|14473.1|14493.1|14473.1|4
1620224100000|2021-05-05 14:15:00|14497.6|14477.6|14503.1|14483.1|14503.1|14483.1|14497.6|14477.6|15
1620224110000|2021-05-05 14:15:10|14505.1|14485.1|14523.1|14503.1|14526|14506|14505.1|14485.1|38
1620224120000|2021-05-05 14:15:20|14527.1|14507.1|14530.1|14510.1|14530.1|14510.1|14527.1|14507.1|28
1620224130000|2021-05-05 14:15:30|14533.1|14513.1|14533.1|14513.1|14538.1|14518.1|14533.1|14513.1|23
1620224140000|2021-05-05 14:15:40|14531|14511|14531|14511|14531|14511|14531|14511|4
1620224150000|2021-05-05 14:15:50|14529|14509|14531|14511|14531|14511|14529|14509|4
1620224160000|2021-05-05 14:16:00|14533.1|14513.1|14533.1|14513.1|14533.1|14513.1|14533.1|14513.1|5
1620224170000|2021-05-05 14:16:10|14532.6|14512.6|14533.1|14513.1|14533.1|14513.1|14530.6|14510.6|13
1620224180000|2021-05-05 14:16:20|14535.1|14515.1|14540.6|14520.6|14540.6|14520.6|14535.1|14515.1|18
1620224190000|2021-05-05 14:16:30|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|5
1620224200000|2021-05-05 14:16:40|14538.5|14518.5|14538.1|14518.1|14538.5|14518.5|14538.1|14518.1|3
1620224210000|2021-05-05 14:16:50|14538.5|14518.5|14538.1|14518.1|14538.5|14518.5|14538.1|14518.1|5
1620224220000|2021-05-05 14:17:00|||||||||6
1620224230000|2021-05-05 14:17:10|||||||||5
1620224240000|2021-05-05 14:17:20|14534|14514|14528.1|14508.1|14534|14514|14528.1|14508.1|11
1620224250000|2021-05-05 14:17:30|14525.6|14505.6|14523.5|14503.5|14525.6|14505.6|14523.5|14503.5|2
1620224260000|2021-05-05 14:17:40|14523.1|14503.1|14520.6|14500.6|14525.6|14505.6|14520.6|14500.6|6
1620224270000|2021-05-05 14:17:50|14518.1|14498.1|14518.1|14498.1|14523.1|14503.1|14518.1|14498.1|4
1620224280000|2021-05-05 14:18:00|14520.6|14500.6|14510.6|14490.6|14520.6|14500.6|14510.6|14490.6|40
1620224290000|2021-05-05 14:18:10|14506.5|14486.5|14505.6|14485.6|14506.5|14486.5|14505.6|14485.6|6
1620224300000|2021-05-05 14:18:20|14503.5|14483.5|14500.6|14480.6|14505.6|14485.6|14500.6|14480.6|4
1620224310000|2021-05-05 14:18:30|14502.6|14482.6|14500.6|14480.6|14503.1|14483.1|14498.1|14478.1|2
1620224320000|2021-05-05 14:18:40|14498.5|14478.5|14500.6|14480.6|14500.6|14480.6|14498.5|14478.5|1
1620224340000|2021-05-05 14:19:00|14503.1|14483.1|14505.6|14485.6|14505.6|14485.6|14503.1|14483.1|1
1620224350000|2021-05-05 14:19:10|14508.1|14488.1|14510.6|14490.6|14510.6|14490.6|14508.1|14488.1|14
1620224360000|2021-05-05 14:19:20|14508.1|14488.1|14510.6|14490.6|14510.6|14490.6|14508.1|14488.1|11
1620224380000|2021-05-05 14:19:40|||||||||1
1620224390000|2021-05-05 14:19:50|14508.1|14488.1|14508.1|14488.1|14508.1|14488.1|14508.1|14488.1|1
1620224400000|2021-05-05 14:20:00|14508.5|14488.5|14510.1|14490.1|14510.6|14490.6|14508.1|14488.1|7
1620224410000|2021-05-05 14:20:10|14510.6|14490.6|14510.6|14490.6|14510.6|14490.6|14510.6|14490.6|8
1620224420000|2021-05-05 14:20:20|14510.1|14490.1|14508.1|14488.1|14510.1|14490.1|14508.1|14488.1|16
1620224430000|2021-05-05 14:20:30|14508.5|14488.5|14513.1|14493.1|14515.6|14495.6|14508.5|14488.5|33
1620224440000|2021-05-05 14:20:40|||||||||4
1620224450000|2021-05-05 14:20:50|||||||||1
1620224460000|2021-05-05 14:21:00|14515.6|14495.6|14513.1|14493.1|14515.6|14495.6|14513.1|14493.1|2
1620224470000|2021-05-05 14:21:10|||||||||3
1620224480000|2021-05-05 14:21:20|14515.6|14495.6|14515.6|14495.6|14518.1|14498.1|14515.6|14495.6|14
1620224490000|2021-05-05 14:21:30|14513.5|14493.5|14513.5|14493.5|14513.5|14493.5|14513.5|14493.5|4
1620224500000|2021-05-05 14:21:40|14513.1|14493.1|14515.1|14495.1|14515.1|14495.1|14513.1|14493.1|0
1620224510000|2021-05-05 14:21:50|14518.1|14498.1|14518.1|14498.1|14518.1|14498.1|14516|14496|0
1620224520000|2021-05-05 14:22:00|14516|14496|14513.1|14493.1|14516|14496|14513.1|14493.1|23
1620224530000|2021-05-05 14:22:10|14515.6|14495.6|14513.1|14493.1|14515.6|14495.6|14513.1|14493.1|13
1620224540000|2021-05-05 14:22:20|14515.1|14495.1|14513.1|14493.1|14515.1|14495.1|14513.1|14493.1|2
1620224550000|2021-05-05 14:22:30|||||||||2
1620224560000|2021-05-05 14:22:40|14511|14491|14510.1|14490.1|14511|14491|14508.1|14488.1|23
1620224570000|2021-05-05 14:22:50|14510.6|14490.6|14511|14491|14513.1|14493.1|14510.6|14490.6|12
1620224580000|2021-05-05 14:23:00|14510.6|14490.6|14508.1|14488.1|14515.6|14495.6|14508.1|14488.1|13
1620224590000|2021-05-05 14:23:10|14506|14486|14506|14486|14506|14486|14506|14486|2
1620224600000|2021-05-05 14:23:20|14503.5|14483.5|14493.1|14473.1|14503.5|14483.5|14493.1|14473.1|16
1620224610000|2021-05-05 14:23:30|14495.1|14475.1|14493.1|14473.1|14495.6|14475.6|14493.1|14473.1|0
1620224620000|2021-05-05 14:23:40|14490.6|14470.6|14483.1|14463.1|14490.6|14470.6|14483.1|14463.1|4
1620224630000|2021-05-05 14:23:50|14481|14461|14478.5|14458.5|14481|14461|14478.5|14458.5|2
1620224640000|2021-05-05 14:24:00|14478.1|14458.1|14478.1|14458.1|14478.1|14458.1|14473.5|14453.5|14
1620224650000|2021-05-05 14:24:10|14480.1|14460.1|14480.1|14460.1|14480.1|14460.1|14476|14456|7
1620224660000|2021-05-05 14:24:20|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|4
1620224670000|2021-05-05 14:24:30|||||||||3
1620224680000|2021-05-05 14:24:40|14481|14461|14485.1|14465.1|14485.1|14465.1|14479|14459|6
1620224700000|2021-05-05 14:25:00|14487.2|14467.2|14495.1|14475.1|14495.1|14475.1|14487.2|14467.2|3
1620224710000|2021-05-05 14:25:10|14495.6|14475.6|14495.6|14475.6|14495.6|14475.6|14495.6|14475.6|9
1620224720000|2021-05-05 14:25:20|||||||||1
1620224730000|2021-05-05 14:25:30|14500.6|14480.6|14498.1|14478.1|14500.6|14480.6|14498.1|14478.1|0
1620224740000|2021-05-05 14:25:40|||||||||1
1620224750000|2021-05-05 14:25:50|||||||||1
1620224760000|2021-05-05 14:26:00|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|0
1620224770000|2021-05-05 14:26:10|14503.1|14483.1|14505.6|14485.6|14505.6|14485.6|14503.1|14483.1|4
1620224790000|2021-05-05 14:26:30|||||||||1
1620224800000|2021-05-05 14:26:40|||||||||5
1620224810000|2021-05-05 14:26:50|||||||||7
1620224820000|2021-05-05 14:27:00|14501.5|14481.5|14501.5|14481.5|14501.5|14481.5|14501.5|14481.5|2
1620224830000|2021-05-05 14:27:10|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|0
1620224840000|2021-05-05 14:27:20|||||||||1
1620224860000|2021-05-05 14:27:40|14498.5|14478.5|14493.5|14473.5|14498.5|14478.5|14493.5|14473.5|2
1620224870000|2021-05-05 14:27:50|14495.6|14475.6|14491|14471|14495.6|14475.6|14491|14471|6
1620224880000|2021-05-05 14:28:00|14489|14469|14490.1|14470.1|14490.1|14470.1|14488.5|14468.5|9
1620224890000|2021-05-05 14:28:10|14488.1|14468.1|14488.1|14468.1|14490.1|14470.1|14488.1|14468.1|5
1620224900000|2021-05-05 14:28:20|14488.5|14468.5|14490.6|14470.6|14490.6|14470.6|14488.5|14468.5|2
1620224910000|2021-05-05 14:28:30|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|7
1620224930000|2021-05-05 14:28:50|14486|14466|14483.5|14463.5|14486|14466|14483.5|14463.5|2
1620224940000|2021-05-05 14:29:00|14483.1|14463.1|14481|14461|14483.1|14463.1|14481|14461|7
1620224950000|2021-05-05 14:29:10|14474.9|14454.9|14470.6|14450.6|14474.9|14454.9|14470.6|14450.6|8
1620224960000|2021-05-05 14:29:20|||||||||1
1620224970000|2021-05-05 14:29:30|14474.7|14454.7|14477.6|14457.6|14477.6|14457.6|14474.7|14454.7|3
1620224980000|2021-05-05 14:29:40|14479.7|14459.7|14483.1|14463.1|14483.1|14463.1|14479.7|14459.7|8
1620224990000|2021-05-05 14:29:50|14478.1|14458.1|14478.1|14458.1|14478.1|14458.1|14478.1|14458.1|5
1620225000000|2021-05-05 14:30:00|14476.1|14456.1|14478.6|14458.6|14478.6|14458.6|14475.6|14455.6|2
1620225010000|2021-05-05 14:30:10|||||||||1
1620225030000|2021-05-05 14:30:30|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|3
1620225040000|2021-05-05 14:30:40|14481.1|14461.1|14481.1|14461.1|14481.1|14461.1|14481.1|14461.1|1
1620225060000|2021-05-05 14:31:00|14483.1|14463.1|14481.1|14461.1|14483.1|14463.1|14481.1|14461.1|13
1620225070000|2021-05-05 14:31:10|14475.6|14455.6|14475.6|14455.6|14475.6|14455.6|14475.6|14455.6|8
1620225080000|2021-05-05 14:31:20|14473.1|14453.1|14473.1|14453.1|14473.1|14453.1|14473.1|14453.1|7
1620225100000|2021-05-05 14:31:40|14470.6|14450.6|14470.6|14450.6|14470.6|14450.6|14470.6|14450.6|1
1620225110000|2021-05-05 14:31:50|14468.6|14448.6|14468.1|14448.1|14468.6|14448.6|14468.1|14448.1|15
1620225120000|2021-05-05 14:32:00|14468.6|14448.6|14473.1|14453.1|14473.1|14453.1|14468.6|14448.6|4
1620225130000|2021-05-05 14:32:10|||||||||4
1620225140000|2021-05-05 14:32:20|||||||||5
1620225150000|2021-05-05 14:32:30|||||||||2
1620225170000|2021-05-05 14:32:50|14465.6|14445.6|14463.1|14443.1|14465.6|14445.6|14463.1|14443.1|10
1620225180000|2021-05-05 14:33:00|||||||||3
1620225190000|2021-05-05 14:33:10|14461.1|14441.1|14460.6|14440.6|14461.1|14441.1|14460.6|14440.6|6
1620225200000|2021-05-05 14:33:20|14458.1|14438.1|14453.1|14433.1|14458.1|14438.1|14453.1|14433.1|11
1620225210000|2021-05-05 14:33:30|14448.1|14428.1|14450.6|14430.6|14450.6|14430.6|14448.1|14428.1|1
1620225220000|2021-05-05 14:33:40|14445.6|14425.6|14440.6|14420.6|14445.6|14425.6|14440.6|14420.6|8
1620225230000|2021-05-05 14:33:50|||||||||1
1620225240000|2021-05-05 14:34:00|||||||||5
1620225250000|2021-05-05 14:34:10|14445.6|14425.6|14447.6|14427.6|14447.6|14427.6|14445.6|14425.6|5
1620225260000|2021-05-05 14:34:20|14450.1|14430.1|14450.6|14430.6|14450.6|14430.6|14450.1|14430.1|0
1620225270000|2021-05-05 14:34:30|14452.6|14432.6|14458.1|14438.1|14458.1|14438.1|14452.6|14432.6|2
1620225280000|2021-05-05 14:34:40|14462.2|14442.2|14465.1|14445.1|14465.1|14445.1|14462.2|14442.2|8
1620225290000|2021-05-05 14:34:50|||||||||2
1620225300000|2021-05-05 14:35:00|14463.1|14443.1|14461.1|14441.1|14463.1|14443.1|14461.1|14441.1|6
1620225310000|2021-05-05 14:35:10|14463.1|14443.1|14463.1|14443.1|14463.1|14443.1|14463.1|14443.1|0
1620225320000|2021-05-05 14:35:20|14461.1|14441.1|14465.6|14445.6|14465.6|14445.6|14461.1|14441.1|1
1620225330000|2021-05-05 14:35:30|14466.1|14446.1|14466.1|14446.1|14466.1|14446.1|14466.1|14446.1|2
1620225340000|2021-05-05 14:35:40|14465.6|14445.6|14465.6|14445.6|14465.6|14445.6|14465.6|14445.6|2
1620225350000|2021-05-05 14:35:50|14468.1|14448.1|14468.1|14448.1|14468.1|14448.1|14468.1|14448.1|2
1620225360000|2021-05-05 14:36:00|14470.6|14450.6|14468.6|14448.6|14470.6|14450.6|14468.6|14448.6|3
1620225370000|2021-05-05 14:36:10|14468.1|14448.1|14468.1|14448.1|14468.1|14448.1|14468.1|14448.1|6
1620225380000|2021-05-05 14:36:20|14463.1|14443.1|14448.1|14428.1|14463.1|14443.1|14448.1|14428.1|21
1620225390000|2021-05-05 14:36:30|14445.6|14425.6|14450.1|14430.1|14450.1|14430.1|14445.6|14425.6|12
1620225400000|2021-05-05 14:36:40|14452.2|14432.2|14455.1|14435.1|14455.1|14435.1|14452.2|14432.2|2
1620225410000|2021-05-05 14:36:50|14453.1|14433.1|14455.6|14435.6|14455.6|14435.6|14453.1|14433.1|5
1620225420000|2021-05-05 14:37:00|14458.1|14438.1|14455.6|14435.6|14458.1|14438.1|14455.6|14435.6|2
1620225430000|2021-05-05 14:37:10|||||||||2
1620225440000|2021-05-05 14:37:20|14458.1|14438.1|14458.1|14438.1|14458.1|14438.1|14458.1|14438.1|0
1620225450000|2021-05-05 14:37:30|14460.6|14440.6|14460.6|14440.6|14460.6|14440.6|14460.6|14440.6|4
1620225460000|2021-05-05 14:37:40|14462.6|14442.6|14460.6|14440.6|14462.6|14442.6|14460.6|14440.6|9
1620225470000|2021-05-05 14:37:50|14458.1|14438.1|14458.1|14438.1|14458.1|14438.1|14458.1|14438.1|2
1620225480000|2021-05-05 14:38:00|||||||||7
1620225490000|2021-05-05 14:38:10|14457.6|14437.6|14455.6|14435.6|14457.6|14437.6|14455.6|14435.6|2
1620225500000|2021-05-05 14:38:20|14453.6|14433.6|14448.1|14428.1|14453.6|14433.6|14448.1|14428.1|23
1620225510000|2021-05-05 14:38:30|||||||||10
1620225520000|2021-05-05 14:38:40|14446.1|14426.1|14440.6|14420.6|14446.1|14426.1|14440.6|14420.6|4
1620225530000|2021-05-05 14:38:50|14438.1|14418.1|14430.6|14410.6|14438.1|14418.1|14430.6|14410.6|6
1620225540000|2021-05-05 14:39:00|14432.6|14412.6|14430.6|14410.6|14433.1|14413.1|14430.6|14410.6|5
1620225560000|2021-05-05 14:39:20|14433.1|14413.1|14433.1|14413.1|14433.1|14413.1|14433.1|14413.1|3
1620225570000|2021-05-05 14:39:30|14438.1|14418.1|14438.1|14418.1|14438.1|14418.1|14438.1|14418.1|4
1620225580000|2021-05-05 14:39:40|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|4
1620225590000|2021-05-05 14:39:50|14443.1|14423.1|14445.1|14425.1|14445.1|14425.1|14443.1|14423.1|6
1620225600000|2021-05-05 14:40:00|14445.6|14425.6|14448.1|14428.1|14450.6|14430.6|14445.6|14425.6|5
1620225610000|2021-05-05 14:40:10|14449|14429|14455.6|14435.6|14455.6|14435.6|14449|14429|4
1620225620000|2021-05-05 14:40:20|14458.1|14438.1|14470.6|14450.6|14470.6|14450.6|14458.1|14438.1|10
1620225630000|2021-05-05 14:40:30|14472.6|14452.6|14475.6|14455.6|14475.6|14455.6|14472.6|14452.6|8
1620225640000|2021-05-05 14:40:40|14473.6|14453.6|14469|14449|14473.6|14453.6|14469|14449|17
1620225650000|2021-05-05 14:40:50|14466.5|14446.5|14461.1|14441.1|14466.5|14446.5|14461.1|14441.1|2
1620225660000|2021-05-05 14:41:00|14460.6|14440.6|14463.1|14443.1|14463.1|14443.1|14460.6|14440.6|5
1620225680000|2021-05-05 14:41:20|14465.2|14445.2|14472.2|14452.2|14472.2|14452.2|14465.2|14445.2|6
1620225690000|2021-05-05 14:41:30|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|3
1620225700000|2021-05-05 14:41:40|14474.7|14454.7|14485.2|14465.2|14485.2|14465.2|14474.7|14454.7|14
1620225710000|2021-05-05 14:41:50|14483.1|14463.1|14483.1|14463.1|14483.1|14463.1|14483.1|14463.1|0
1620225720000|2021-05-05 14:42:00|14483.6|14463.6|14488.1|14468.1|14488.1|14468.1|14483.6|14463.6|9
1620225730000|2021-05-05 14:42:10|||||||||1
1620225750000|2021-05-05 14:42:30|14492.2|14472.2|14500.2|14480.2|14500.2|14480.2|14492.2|14472.2|10
1620225760000|2021-05-05 14:42:40|14502.7|14482.7|14505.2|14485.2|14505.2|14485.2|14502.7|14482.7|4
1620225770000|2021-05-05 14:42:50|||||||||2
1620225780000|2021-05-05 14:43:00|14505.6|14485.6|14508.1|14488.1|14510.2|14490.2|14505.6|14485.6|5
1620225790000|2021-05-05 14:43:10|14512.2|14492.2|14510.6|14490.6|14513.1|14493.1|14510.6|14490.6|23
1620225800000|2021-05-05 14:43:20|||||||||2
1620225810000|2021-05-05 14:43:30|14513.1|14493.1|14515.2|14495.2|14515.2|14495.2|14513.1|14493.1|29
1620225820000|2021-05-05 14:43:40|14515.6|14495.6|14515.6|14495.6|14515.6|14495.6|14515.6|14495.6|0
1620225840000|2021-05-05 14:44:00|14519.7|14499.7|14525.6|14505.6|14525.6|14505.6|14519.7|14499.7|28
1620225850000|2021-05-05 14:44:10|||||||||3
1620225860000|2021-05-05 14:44:20|14528.1|14508.1|14528.1|14508.1|14528.1|14508.1|14528.1|14508.1|3
1620225870000|2021-05-05 14:44:30|14530.6|14510.6|14530.6|14510.6|14530.6|14510.6|14530.6|14510.6|100
1620225880000|2021-05-05 14:44:40|||||||||6
1620225890000|2021-05-05 14:44:50|||||||||1
1620225900000|2021-05-05 14:45:00|14526.1|14506.1|14523.1|14503.1|14526.1|14506.1|14523.1|14503.1|5
1620225910000|2021-05-05 14:45:10|14520.6|14500.6|14516.1|14496.1|14520.6|14500.6|14516.1|14496.1|10
1620225920000|2021-05-05 14:45:20|14512|14492|14511.1|14491.1|14512|14492|14511.1|14491.1|10
1620225930000|2021-05-05 14:45:30|14510.2|14490.2|14497.7|14477.7|14510.2|14490.2|14493.1|14473.1|11
1620225940000|2021-05-05 14:45:40|14498.6|14478.6|14505.2|14485.2|14505.2|14485.2|14498.6|14478.6|15
1620225950000|2021-05-05 14:45:50|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|3
1620225960000|2021-05-05 14:46:00|14507.7|14487.7|14507.7|14487.7|14507.7|14487.7|14507.7|14487.7|1
1620225970000|2021-05-05 14:46:10|14508.1|14488.1|14510.6|14490.6|14510.6|14490.6|14508.1|14488.1|1
1620225980000|2021-05-05 14:46:20|||||||||3
1620226000000|2021-05-05 14:46:40|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|7
1620226010000|2021-05-05 14:46:50|14503.1|14483.1|14501.1|14481.1|14503.1|14483.1|14501.1|14481.1|3
1620226020000|2021-05-05 14:47:00|14500.6|14480.6|14498.1|14478.1|14500.6|14480.6|14498.1|14478.1|12
1620226030000|2021-05-05 14:47:10|14496.1|14476.1|14496.1|14476.1|14496.1|14476.1|14496.1|14476.1|12
1620226040000|2021-05-05 14:47:20|14498.1|14478.1|14502.7|14482.7|14502.7|14482.7|14498.1|14478.1|0
1620226050000|2021-05-05 14:47:30|14503.1|14483.1|14510.6|14490.6|14510.6|14490.6|14503.1|14483.1|10
1620226060000|2021-05-05 14:47:40|14512.7|14492.7|14513.1|14493.1|14513.1|14493.1|14512.7|14492.7|0
1620226080000|2021-05-05 14:48:00|14519.7|14499.7|14520.6|14500.6|14522.7|14502.7|14519.7|14499.7|9
1620226090000|2021-05-05 14:48:10|14518.6|14498.6|14520.6|14500.6|14520.6|14500.6|14518.6|14498.6|1
1620226110000|2021-05-05 14:48:30|14522.7|14502.7|14527.2|14507.2|14527.2|14507.2|14522.7|14502.7|8
1620226120000|2021-05-05 14:48:40|14525.2|14505.2|14523.1|14503.1|14525.2|14505.2|14523.1|14503.1|4
1620226130000|2021-05-05 14:48:50|||||||||4
1620226140000|2021-05-05 14:49:00|||||||||1
1620226160000|2021-05-05 14:49:20|14523.6|14503.6|14528.1|14508.1|14528.1|14508.1|14523.6|14503.6|4
1620226170000|2021-05-05 14:49:30|||||||||1
1620226180000|2021-05-05 14:49:40|||||||||5
1620226190000|2021-05-05 14:49:50|||||||||5
1620226200000|2021-05-05 14:50:00|||||||||1
1620226210000|2021-05-05 14:50:10|14532.7|14512.7|14532.7|14512.7|14532.7|14512.7|14532.7|14512.7|2
1620226220000|2021-05-05 14:50:20|14533.1|14513.1|14539.1|14519.1|14548.1|14528.1|14533.1|14513.1|12
1620226230000|2021-05-05 14:50:30|14541.1|14521.1|14538.6|14518.6|14541.1|14521.1|14538.6|14518.6|2
1620226240000|2021-05-05 14:50:40|14539.1|14519.1|14538.6|14518.6|14541.1|14521.1|14538.6|14518.6|10
1620226250000|2021-05-05 14:50:50|14539.1|14519.1|14539.1|14519.1|14539.1|14519.1|14539.1|14519.1|1
1620226260000|2021-05-05 14:51:00|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|10
1620226270000|2021-05-05 14:51:10|||||||||2
1620226290000|2021-05-05 14:51:30|14537.7|14517.7|14523.1|14503.1|14537.7|14517.7|14523.1|14503.1|9
1620226300000|2021-05-05 14:51:40|14520.6|14500.6|14520.2|14500.2|14520.6|14500.6|14518.1|14498.1|3
1620226310000|2021-05-05 14:51:50|14521.1|14501.1|14521.1|14501.1|14521.1|14501.1|14521.1|14501.1|2
1620226320000|2021-05-05 14:52:00|||||||||2
1620226330000|2021-05-05 14:52:10|14520.6|14500.6|14520.6|14500.6|14520.6|14500.6|14520.6|14500.6|8
1620226350000|2021-05-05 14:52:30|||||||||1
1620226360000|2021-05-05 14:52:40|||||||||3
1620226370000|2021-05-05 14:52:50|14524.7|14504.7|14521.1|14501.1|14524.7|14504.7|14521.1|14501.1|1
1620226380000|2021-05-05 14:53:00|14523.6|14503.6|14525.6|14505.6|14525.6|14505.6|14523.6|14503.6|5
1620226390000|2021-05-05 14:53:10|14523.6|14503.6|14521.1|14501.1|14523.6|14503.6|14521.1|14501.1|4
1620226410000|2021-05-05 14:53:30|14520.6|14500.6|14523.1|14503.1|14523.1|14503.1|14520.6|14500.6|16
1620226420000|2021-05-05 14:53:40|14525.2|14505.2|14525.6|14505.6|14525.6|14505.6|14525.2|14505.2|0
1620226430000|2021-05-05 14:53:50|||||||||3
1620226440000|2021-05-05 14:54:00|14527.7|14507.7|14530.2|14510.2|14530.2|14510.2|14527.7|14507.7|3
1620226450000|2021-05-05 14:54:10|14530.6|14510.6|14533.1|14513.1|14533.1|14513.1|14530.6|14510.6|2
1620226460000|2021-05-05 14:54:20|14535.6|14515.6|14535.6|14515.6|14535.6|14515.6|14535.6|14515.6|5
1620226470000|2021-05-05 14:54:30|||||||||3
1620226480000|2021-05-05 14:54:40|||||||||1
1620226510000|2021-05-05 14:55:10|14540.6|14520.6|14540.6|14520.6|14543.1|14523.1|14540.6|14520.6|10
1620226520000|2021-05-05 14:55:20|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|14538.1|14518.1|0
1620226530000|2021-05-05 14:55:30|||||||||1
1620226540000|2021-05-05 14:55:40|14537.7|14517.7|14535.6|14515.6|14537.7|14517.7|14535.6|14515.6|3
1620226550000|2021-05-05 14:55:50|14531.6|14511.6|14526.6|14506.6|14531.6|14511.6|14526.6|14506.6|4
1620226560000|2021-05-05 14:56:00|14528.1|14508.1|14528.1|14508.1|14528.1|14508.1|14528.1|14508.1|8
1620226570000|2021-05-05 14:56:10|14530.6|14510.6|14530.6|14510.6|14530.6|14510.6|14530.6|14510.6|2
1620226580000|2021-05-05 14:56:20|14531.1|14511.1|14533.1|14513.1|14533.1|14513.1|14531.1|14511.1|4
1620226590000|2021-05-05 14:56:30|14533.6|14513.6|14537.7|14517.7|14539.7|14519.7|14533.6|14513.6|3
1620226600000|2021-05-05 14:56:40|14540.6|14520.6|14540.6|14520.6|14540.6|14520.6|14540.6|14520.6|3
1620226610000|2021-05-05 14:56:50|14538.6|14518.6|14538.6|14518.6|14538.6|14518.6|14538.6|14518.6|3
1620226620000|2021-05-05 14:57:00|14540.6|14520.6|14543.1|14523.1|14543.1|14523.1|14540.6|14520.6|13
1620226630000|2021-05-05 14:57:10|14541.1|14521.1|14541.1|14521.1|14541.1|14521.1|14541.1|14521.1|4
1620226640000|2021-05-05 14:57:20|||||||||1
1620226650000|2021-05-05 14:57:30|14543.1|14523.1|14543.1|14523.1|14543.1|14523.1|14543.1|14523.1|1
1620226660000|2021-05-05 14:57:40|14542.7|14522.7|14540.6|14520.6|14542.7|14522.7|14540.6|14520.6|7
1620226680000|2021-05-05 14:58:00|14542.7|14522.7|14538.1|14518.1|14543.1|14523.1|14538.1|14518.1|5
1620226690000|2021-05-05 14:58:10|||||||||1
1620226710000|2021-05-05 14:58:30|14533.1|14513.1|14531.1|14511.1|14533.2|14513.2|14531.1|14511.1|12
1620226720000|2021-05-05 14:58:40|14528.6|14508.6|14528.2|14508.2|14528.6|14508.6|14528.2|14508.2|0
1620226730000|2021-05-05 14:58:50|14523.2|14503.2|14521.1|14501.1|14523.2|14503.2|14521.1|14501.1|35
1620226740000|2021-05-05 14:59:00|14533.2|14513.2|14533.2|14513.2|14533.2|14513.2|14533.2|14513.2|9
1620226780000|2021-05-05 14:59:40|14535.7|14515.7|14533.2|14513.2|14535.7|14515.7|14533.2|14513.2|3
1620226790000|2021-05-05 14:59:50|14534.1|14514.1|14538.2|14518.2|14538.2|14518.2|14534.1|14514.1|6
1620226800000|2021-05-05 15:00:00|14535.7|14515.7|14535.7|14515.7|14535.7|14515.7|14533.6|14513.6|8
1620226810000|2021-05-05 15:00:10|14537.7|14517.7|14538.2|14518.2|14538.2|14518.2|14537.7|14517.7|3
1620226830000|2021-05-05 15:00:30|||||||||1
1620226840000|2021-05-05 15:00:40|14536.1|14516.1|14535.2|14515.2|14536.1|14516.1|14535.2|14515.2|12
1620226850000|2021-05-05 15:00:50|14537.2|14517.2|14538.2|14518.2|14538.2|14518.2|14537.2|14517.2|8
1620226860000|2021-05-05 15:01:00|14540.2|14520.2|14545.2|14525.2|14545.2|14525.2|14540.2|14520.2|3
1620226870000|2021-05-05 15:01:10|||||||||1
1620226880000|2021-05-05 15:01:20|14538.2|14518.2|14540.2|14520.2|14540.2|14520.2|14538.2|14518.2|14
1620226890000|2021-05-05 15:01:30|14537.7|14517.7|14537.7|14517.7|14537.7|14517.7|14537.7|14517.7|0
1620226900000|2021-05-05 15:01:40|||||||||1
1620226910000|2021-05-05 15:01:50|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|0
1620226920000|2021-05-05 15:02:00|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|24
1620226930000|2021-05-05 15:02:10|14533.2|14513.2|14533.2|14513.2|14533.2|14513.2|14533.2|14513.2|15
1620226940000|2021-05-05 15:02:20|||||||||2
1620226960000|2021-05-05 15:02:40|14533.6|14513.6|14535.7|14515.7|14535.7|14515.7|14533.6|14513.6|8
1620226970000|2021-05-05 15:02:50|14538.2|14518.2|14538.2|14518.2|14538.2|14518.2|14538.2|14518.2|1
1620226980000|2021-05-05 15:03:00|||||||||5
1620226990000|2021-05-05 15:03:10|14540.2|14520.2|14543.2|14523.2|14543.2|14523.2|14540.2|14520.2|12
1620227000000|2021-05-05 15:03:20|14543.6|14523.6|14547.7|14527.7|14547.7|14527.7|14543.6|14523.6|6
1620227010000|2021-05-05 15:03:30|14549.7|14529.7|14549.7|14529.7|14549.7|14529.7|14549.7|14529.7|6
1620227020000|2021-05-05 15:03:40|14547.7|14527.7|14545.2|14525.2|14547.7|14527.7|14545.2|14525.2|2
1620227030000|2021-05-05 15:03:50|14545.7|14525.7|14545.7|14525.7|14545.7|14525.7|14545.7|14525.7|9
1620227040000|2021-05-05 15:04:00|14548.2|14528.2|14550.7|14530.7|14550.7|14530.7|14548.2|14528.2|8
1620227050000|2021-05-05 15:04:10|14548.6|14528.6|14548.2|14528.2|14548.6|14528.6|14548.2|14528.2|4
1620227060000|2021-05-05 15:04:20|14546.1|14526.1|14550.2|14530.2|14550.2|14530.2|14546.1|14526.1|6
1620227070000|2021-05-05 15:04:30|||||||||1
1620227090000|2021-05-05 15:04:50|14550.7|14530.7|14557.7|14537.7|14557.7|14537.7|14550.7|14530.7|5
1620227100000|2021-05-05 15:05:00|14559.1|14539.1|14565.7|14545.7|14565.7|14545.7|14559.1|14539.1|13
1620227110000|2021-05-05 15:05:10|||||||||7
1620227120000|2021-05-05 15:05:20|14567.7|14547.7|14567.7|14547.7|14567.7|14547.7|14567.7|14547.7|16
1620227130000|2021-05-05 15:05:30|14570.2|14550.2|14573.2|14553.2|14573.2|14553.2|14567.7|14547.7|7
1620227140000|2021-05-05 15:05:40|||||||||6
1620227150000|2021-05-05 15:05:50|14575.2|14555.2|14575.2|14555.2|14577.2|14557.2|14575.2|14555.2|10
1620227160000|2021-05-05 15:06:00|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|2
1620227170000|2021-05-05 15:06:10|14571.1|14551.1|14571.1|14551.1|14571.1|14551.1|14571.1|14551.1|8
1620227180000|2021-05-05 15:06:20|14573.2|14553.2|14575.2|14555.2|14575.2|14555.2|14573.2|14553.2|13
1620227190000|2021-05-05 15:06:30|14577.2|14557.2|14575.2|14555.2|14577.2|14557.2|14575.2|14555.2|2
1620227200000|2021-05-05 15:06:40|14577.7|14557.7|14579.7|14559.7|14579.7|14559.7|14577.7|14557.7|9
1620227210000|2021-05-05 15:06:50|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|2
1620227220000|2021-05-05 15:07:00|||||||||11
1620227230000|2021-05-05 15:07:10|14575.7|14555.7|14577.7|14557.7|14577.7|14557.7|14575.7|14555.7|7
1620227240000|2021-05-05 15:07:20|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|5
1620227250000|2021-05-05 15:07:30|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|9
1620227260000|2021-05-05 15:07:40|||||||||3
1620227270000|2021-05-05 15:07:50|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|1
1620227280000|2021-05-05 15:08:00|14580.2|14560.2|14579.7|14559.7|14580.2|14560.2|14579.7|14559.7|10
1620227300000|2021-05-05 15:08:20|14577.7|14557.7|14575.7|14555.7|14577.7|14557.7|14575.7|14555.7|8
1620227310000|2021-05-05 15:08:30|14576.1|14556.1|14573.6|14553.6|14576.1|14556.1|14573.6|14553.6|8
1620227320000|2021-05-05 15:08:40|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|4
1620227330000|2021-05-05 15:08:50|14571.1|14551.1|14571.1|14551.1|14571.1|14551.1|14571.1|14551.1|3
1620227350000|2021-05-05 15:09:10|||||||||1
1620227360000|2021-05-05 15:09:20|||||||||6
1620227370000|2021-05-05 15:09:30|||||||||6
1620227380000|2021-05-05 15:09:40|14575.2|14555.2|14575.2|14555.2|14575.2|14555.2|14575.2|14555.2|3
1620227390000|2021-05-05 15:09:50|14577.2|14557.2|14577.7|14557.7|14577.7|14557.7|14577.2|14557.2|4
1620227400000|2021-05-05 15:10:00|14579.7|14559.7|14579.7|14559.7|14582.2|14562.2|14579.7|14559.7|2
1620227410000|2021-05-05 15:10:10|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|4
1620227420000|2021-05-05 15:10:20|||||||||3
1620227430000|2021-05-05 15:10:30|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|2
1620227440000|2021-05-05 15:10:40|||||||||1
1620227450000|2021-05-05 15:10:50|14577.7|14557.7|14579.7|14559.7|14579.7|14559.7|14577.7|14557.7|5
1620227460000|2021-05-05 15:11:00|||||||||1
1620227470000|2021-05-05 15:11:10|14577.7|14557.7|14579.8|14559.8|14579.8|14559.8|14577.7|14557.7|1
1620227480000|2021-05-05 15:11:20|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|5
1620227500000|2021-05-05 15:11:40|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|1
1620227510000|2021-05-05 15:11:50|14582.3|14562.3|14582.3|14562.3|14582.3|14562.3|14582.3|14562.3|13
1620227520000|2021-05-05 15:12:00|14605.7|14585.7|14610.2|14590.2|14610.2|14590.2|14605.7|14585.7|11
1620227530000|2021-05-05 15:12:10|14610.7|14590.7|14667.7|14647.7|14701.1|14681.1|14610.7|14590.7|47
1620227540000|2021-05-05 15:12:20|14665.2|14645.2|14650.7|14630.7|14665.2|14645.2|14650.7|14630.7|27
1620227550000|2021-05-05 15:12:30|14653.2|14633.2|14660.2|14640.2|14660.2|14640.2|14635.7|14615.7|38
1620227560000|2021-05-05 15:12:40|14656.1|14636.1|14655.2|14635.2|14656.1|14636.1|14655.2|14635.2|5
1620227570000|2021-05-05 15:12:50|14653.2|14633.2|14646.1|14626.1|14653.2|14633.2|14646.1|14626.1|5
1620227580000|2021-05-05 15:13:00|14645.7|14625.7|14643.2|14623.2|14645.7|14625.7|14640.7|14620.7|10
1620227590000|2021-05-05 15:13:10|14639.1|14619.1|14643.2|14623.2|14643.2|14623.2|14638.2|14618.2|11
1620227600000|2021-05-05 15:13:20|14641.1|14621.1|14636.1|14616.1|14643.2|14623.2|14636.1|14616.1|23
1620227610000|2021-05-05 15:13:30|14638.2|14618.2|14633.2|14613.2|14638.2|14618.2|14633.2|14613.2|5
1620227620000|2021-05-05 15:13:40|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|6
1620227630000|2021-05-05 15:13:50|14630.7|14610.7|14627.7|14607.7|14630.7|14610.7|14627.7|14607.7|10
1620227640000|2021-05-05 15:14:00|14630.2|14610.2|14630.2|14610.2|14630.2|14610.2|14630.2|14610.2|5
1620227650000|2021-05-05 15:14:10|14632.7|14612.7|14632.7|14612.7|14632.7|14612.7|14630.7|14610.7|2
1620227660000|2021-05-05 15:14:20|||||||||6
1620227670000|2021-05-05 15:14:30|14630.7|14610.7|14632.7|14612.7|14632.7|14612.7|14630.7|14610.7|3
1620227680000|2021-05-05 15:14:40|14630.7|14610.7|14628.2|14608.2|14630.7|14610.7|14628.2|14608.2|10
1620227690000|2021-05-05 15:14:50|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|7
1620227700000|2021-05-05 15:15:00|14627.7|14607.7|14628.2|14608.2|14628.2|14608.2|14623.6|14603.6|11
1620227710000|2021-05-05 15:15:10|14628.6|14608.6|14632.7|14612.7|14632.7|14612.7|14628.6|14608.6|2
1620227720000|2021-05-05 15:15:20|14630.7|14610.7|14632.7|14612.7|14632.7|14612.7|14630.7|14610.7|12
1620227730000|2021-05-05 15:15:30|14633.2|14613.2|14643.4|14623.4|14643.4|14623.4|14633.2|14613.2|8
1620227740000|2021-05-05 15:15:40|14644.8|14624.8|14645.2|14625.2|14645.2|14625.2|14644.8|14624.8|3
1620227750000|2021-05-05 15:15:50|14645.7|14625.7|14648.2|14628.2|14648.2|14628.2|14645.7|14625.7|2
1620227760000|2021-05-05 15:16:00|||||||||8
1620227770000|2021-05-05 15:16:10|14650.2|14630.2|14648.2|14628.2|14650.2|14630.2|14648.2|14628.2|4
1620227780000|2021-05-05 15:16:20|||||||||2
1620227790000|2021-05-05 15:16:30|14645.7|14625.7|14645.7|14625.7|14645.7|14625.7|14645.7|14625.7|12
1620227800000|2021-05-05 15:16:40|14648.2|14628.2|14645.7|14625.7|14648.2|14628.2|14645.7|14625.7|3
1620227810000|2021-05-05 15:16:50|14648.2|14628.2|14648.2|14628.2|14648.2|14628.2|14648.2|14628.2|7
1620227820000|2021-05-05 15:17:00|14648.7|14628.7|14657.7|14637.7|14657.7|14637.7|14648.7|14628.7|22
1620227830000|2021-05-05 15:17:10|14662.3|14642.3|14705.2|14685.2|14708.2|14685.7|14662.3|14642.3|56
1620227840000|2021-05-05 15:17:20|14700.2|14680.2|14695.7|14675.7|14707.7|14680.2|14685.7|14665.7|28
1620227850000|2021-05-05 15:17:30|14693.7|14673.7|14688.2|14668.2|14693.7|14673.7|14688.2|14668.2|11
1620227860000|2021-05-05 15:17:40|14686.2|14666.2|14685.7|14665.7|14686.2|14666.2|14685.7|14665.7|8
1620227870000|2021-05-05 15:17:50|14687.7|14667.7|14690.2|14670.2|14690.2|14670.2|14687.7|14667.7|9
1620227880000|2021-05-05 15:18:00|14693.2|14673.2|14710.7|14690.7|14710.7|14690.7|14693.2|14673.2|26
1620227890000|2021-05-05 15:18:10|14712.7|14692.7|14721.2|14701.2|14725.2|14705.2|14710.7|14690.7|49
1620227900000|2021-05-05 15:18:20|14720.7|14700.7|14715.7|14695.7|14723.2|14703.2|14715.7|14695.7|11
1620227910000|2021-05-05 15:18:30|14716.2|14696.2|14715.7|14695.7|14720.7|14700.7|14715.7|14695.7|14
1620227920000|2021-05-05 15:18:40|14711.2|14691.2|14706.2|14686.2|14711.2|14691.2|14706.2|14686.2|4
1620227930000|2021-05-05 15:18:50|14703.7|14683.7|14698.2|14678.2|14703.7|14683.7|14698.2|14678.2|6
1620227940000|2021-05-05 15:19:00|14700.2|14680.2|14700.7|14680.7|14700.7|14680.7|14700.2|14680.2|24
1620227950000|2021-05-05 15:19:10|||||||||9
1620227960000|2021-05-05 15:19:20|14703.2|14683.2|14703.2|14683.2|14703.2|14683.2|14703.2|14683.2|9
1620227970000|2021-05-05 15:19:30|14705.7|14685.7|14722.7|14702.7|14722.7|14702.7|14701.2|14681.2|46
1620227980000|2021-05-05 15:19:40|14723.2|14703.2|14725.7|14705.7|14725.7|14705.7|14723.2|14703.2|17
1620227990000|2021-05-05 15:19:50|14730.7|14710.7|14729.8|14709.8|14734.8|14714.8|14729.8|14709.8|23
1620228000000|2021-05-05 15:20:00|14725.7|14705.7|14728.2|14708.2|14728.2|14708.2|14725.7|14705.7|15
1620228010000|2021-05-05 15:20:10|14730.2|14710.2|14734.8|14714.8|14734.8|14714.8|14730.2|14710.2|11
1620228020000|2021-05-05 15:20:20|14736.8|14716.8|14739.3|14719.3|14739.3|14719.3|14736.8|14716.8|17
1620228030000|2021-05-05 15:20:30|14737.3|14717.3|14760.2|14740.2|14763.2|14743.2|14737.3|14717.3|162
1620228040000|2021-05-05 15:20:40|14762.7|14742.7|14760.2|14740.2|14765.2|14745.2|14760.2|14740.2|16
1620228050000|2021-05-05 15:20:50|14755.7|14735.7|14750.7|14730.7|14755.7|14735.7|14748.2|14728.2|37
1620228060000|2021-05-05 15:21:00|14752.7|14732.7|14748.2|14728.2|14753.2|14733.2|14748.2|14728.2|11
1620228070000|2021-05-05 15:21:10|14745.7|14725.7|14745.7|14725.7|14745.7|14725.7|14745.7|14725.7|3
1620228080000|2021-05-05 15:21:20|14745.2|14725.2|14740.7|14720.7|14745.2|14725.2|14740.7|14720.7|6
1620228090000|2021-05-05 15:21:30|14742.7|14722.7|14745.7|14725.7|14745.7|14725.7|14742.7|14722.7|6
1620228100000|2021-05-05 15:21:40|14743.2|14723.2|14745.7|14725.7|14745.7|14725.7|14743.2|14723.2|5
1620228110000|2021-05-05 15:21:50|14743.2|14723.2|14719.1|14699.1|14743.2|14723.2|14719.1|14699.1|23
1620228120000|2021-05-05 15:22:00|14718.2|14698.2|14711.2|14691.2|14718.2|14698.2|14710.7|14690.7|23
1620228130000|2021-05-05 15:22:10|14710.7|14690.7|14725.7|14705.7|14725.7|14705.7|14710.7|14690.7|19
1620228140000|2021-05-05 15:22:20|14725.2|14705.2|14718.2|14698.2|14725.2|14705.2|14718.2|14698.2|8
1620228150000|2021-05-05 15:22:30|14716.8|14696.8|14710.7|14690.7|14716.8|14696.8|14710.7|14690.7|4
1620228160000|2021-05-05 15:22:40|14708.7|14688.7|14705.7|14685.7|14708.7|14688.7|14703.2|14683.2|23
1620228170000|2021-05-05 15:22:50|||||||||4
1620228180000|2021-05-05 15:23:00|14707.7|14687.7|14705.7|14685.7|14708.2|14688.2|14705.7|14685.7|9
1620228190000|2021-05-05 15:23:10|14710.2|14690.2|14710.7|14690.7|14710.7|14690.7|14710.2|14690.2|2
1620228200000|2021-05-05 15:23:20|14712.7|14692.7|14712.7|14692.7|14712.7|14692.7|14712.7|14692.7|2
1620228210000|2021-05-05 15:23:30|14713.2|14693.2|14720.2|14700.2|14720.2|14700.2|14713.2|14693.2|9
1620228220000|2021-05-05 15:23:40|14720.7|14700.7|14720.7|14700.7|14725.2|14705.2|14720.7|14700.7|8
1620228230000|2021-05-05 15:23:50|14718.7|14698.7|14713.7|14693.7|14718.7|14698.7|14713.7|14693.7|4
1620228240000|2021-05-05 15:24:00|14712.7|14692.7|14713.2|14693.2|14713.2|14693.2|14710.7|14690.7|10
1620228250000|2021-05-05 15:24:10|14715.2|14695.2|14715.2|14695.2|14715.2|14695.2|14715.2|14695.2|2
1620228260000|2021-05-05 15:24:20|||||||||2
1620228270000|2021-05-05 15:24:30|||||||||2
1620228280000|2021-05-05 15:24:40|14714.8|14694.8|14710.2|14690.2|14714.8|14694.8|14708.2|14688.2|9
1620228290000|2021-05-05 15:24:50|14710.7|14690.7|14710.7|14690.7|14713.2|14693.2|14710.7|14690.7|6
1620228300000|2021-05-05 15:25:00|14715.7|14695.7|14715.7|14695.7|14715.7|14695.7|14715.7|14695.7|11
1620228310000|2021-05-05 15:25:10|14719.8|14699.8|14717.7|14697.7|14719.8|14699.8|14717.7|14697.7|3
1620228320000|2021-05-05 15:25:20|14715.7|14695.7|14717.7|14697.7|14717.7|14697.7|14715.7|14695.7|1
1620228330000|2021-05-05 15:25:30|14719.8|14699.8|14730.7|14710.7|14730.7|14710.7|14719.8|14699.8|6
1620228340000|2021-05-05 15:25:40|14733.2|14713.2|14733.2|14713.2|14733.2|14713.2|14733.2|14713.2|1
1620228350000|2021-05-05 15:25:50|14735.7|14715.7|14735.7|14715.7|14735.7|14715.7|14735.7|14715.7|3
1620228360000|2021-05-05 15:26:00|14737.7|14717.7|14745.2|14725.2|14745.2|14725.2|14737.7|14717.7|16
1620228370000|2021-05-05 15:26:10|14747.7|14727.7|14748.2|14728.2|14750.7|14730.7|14747.7|14727.7|15
1620228380000|2021-05-05 15:26:20|14743.2|14723.2|14738.7|14718.7|14743.2|14723.2|14738.7|14718.7|11
1620228390000|2021-05-05 15:26:30|14738.2|14718.2|14738.2|14718.2|14738.2|14718.2|14738.2|14718.2|5
1620228400000|2021-05-05 15:26:40|14743.2|14723.2|14760.2|14740.2|14760.2|14740.2|14743.2|14723.2|26
1620228410000|2021-05-05 15:26:50|14760.7|14740.7|14769.8|14749.8|14769.8|14749.8|14758.2|14738.2|33
1620228420000|2021-05-05 15:27:00|14770.7|14750.7|14780.7|14760.7|14783.2|14763.2|14770.7|14750.7|25
1620228430000|2021-05-05 15:27:10|14778.7|14758.7|14778.2|14758.2|14778.7|14758.7|14778.2|14758.2|4
1620228440000|2021-05-05 15:27:20|14780.2|14760.2|14770.2|14750.2|14780.2|14760.2|14768.2|14748.2|61
1620228450000|2021-05-05 15:27:30|14768.2|14748.2|14775.7|14755.7|14785.2|14765.2|14768.2|14748.2|53
1620228460000|2021-05-05 15:27:40|14777.7|14757.7|14777.7|14757.7|14778.2|14758.2|14777.7|14757.7|38
1620228470000|2021-05-05 15:27:50|14778.2|14758.2|14780.2|14760.2|14780.2|14760.2|14775.7|14755.7|9
1620228480000|2021-05-05 15:28:00|14778.2|14758.2|14780.2|14760.2|14780.2|14760.2|14776.2|14756.2|4
1620228490000|2021-05-05 15:28:10|14775.7|14755.7|14775.7|14755.7|14775.7|14755.7|14775.7|14755.7|26
1620228510000|2021-05-05 15:28:30|14773.7|14753.7|14768.2|14748.2|14773.7|14753.7|14768.2|14748.2|10
1620228520000|2021-05-05 15:28:40|||||||||7
1620228530000|2021-05-05 15:28:50|||||||||2
1620228540000|2021-05-05 15:29:00|14765.7|14745.7|14765.7|14745.7|14765.7|14745.7|14765.7|14745.7|4
1620228550000|2021-05-05 15:29:10|14763.2|14743.2|14760.7|14740.7|14763.2|14743.2|14760.7|14740.7|6
1620228560000|2021-05-05 15:29:20|14761.2|14741.2|14760.7|14740.7|14761.2|14741.2|14760.7|14740.7|0
1620228570000|2021-05-05 15:29:30|14758.2|14738.2|14756.2|14736.2|14758.2|14738.2|14756.2|14736.2|20
1620228580000|2021-05-05 15:29:40|14750.7|14730.7|14755.7|14735.7|14755.7|14735.7|14748.7|14728.7|14
1620228590000|2021-05-05 15:29:50|||||||||2
1620228600000|2021-05-05 15:30:00|14757.8|14737.8|14743.7|14723.7|14758.2|14738.2|14743.7|14723.7|22
1620228610000|2021-05-05 15:30:10|14745.3|14725.3|14748.2|14728.2|14748.2|14728.2|14745.3|14725.3|0
1620228620000|2021-05-05 15:30:20|14750.3|14730.3|14758.2|14738.2|14758.2|14738.2|14750.3|14730.3|3
1620228630000|2021-05-05 15:30:30|14760.3|14740.3|14760.7|14740.7|14760.7|14740.7|14758.2|14738.2|4
1620228640000|2021-05-05 15:30:40|14758.2|14738.2|14760.7|14740.7|14760.7|14740.7|14758.2|14738.2|3
1620228650000|2021-05-05 15:30:50|||||||||3
1620228660000|2021-05-05 15:31:00|14760.3|14740.3|14755.7|14735.7|14760.3|14740.3|14755.7|14735.7|3
1620228670000|2021-05-05 15:31:10|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|2
1620228680000|2021-05-05 15:31:20|14751.2|14731.2|14750.7|14730.7|14751.2|14731.2|14750.7|14730.7|4
1620228690000|2021-05-05 15:31:30|14748.2|14728.2|14743.2|14723.2|14748.2|14728.2|14743.2|14723.2|3
1620228700000|2021-05-05 15:31:40|||||||||17
1620228710000|2021-05-05 15:31:50|||||||||4
1620228720000|2021-05-05 15:32:00|14742.3|14722.3|14740.3|14720.3|14742.3|14722.3|14738.2|14718.2|2
1620228730000|2021-05-05 15:32:10|14740.7|14720.7|14740.7|14720.7|14740.7|14720.7|14740.7|14720.7|1
1620228740000|2021-05-05 15:32:20|14741.2|14721.2|14758.2|14738.2|14758.2|14738.2|14741.2|14721.2|4
1620228750000|2021-05-05 15:32:30|14760.7|14740.7|14755.7|14735.7|14760.7|14740.7|14755.7|14735.7|8
1620228760000|2021-05-05 15:32:40|||||||||6
1620228770000|2021-05-05 15:32:50|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|4
1620228780000|2021-05-05 15:33:00|14750.7|14730.7|14748.2|14728.2|14750.7|14730.7|14748.2|14728.2|3
1620228790000|2021-05-05 15:33:10|||||||||2
1620228800000|2021-05-05 15:33:20|14743.2|14723.2|14741.2|14721.2|14743.2|14723.2|14741.2|14721.2|5
1620228810000|2021-05-05 15:33:30|14739.2|14719.2|14735.7|14715.7|14741.2|14721.2|14735.7|14715.7|9
1620228820000|2021-05-05 15:33:40|14730.7|14710.7|14730.7|14710.7|14730.7|14710.7|14730.7|14710.7|0
1620228830000|2021-05-05 15:33:50|||||||||2
1620228840000|2021-05-05 15:34:00|14728.7|14708.7|14716.2|14696.2|14728.7|14708.7|14716.2|14696.2|10
1620228850000|2021-05-05 15:34:10|14718.2|14698.2|14706.2|14686.2|14718.2|14698.2|14706.2|14686.2|8
1620228860000|2021-05-05 15:34:20|14710.7|14690.7|14710.7|14690.7|14710.7|14690.7|14706.2|14686.2|9
1620228870000|2021-05-05 15:34:30|14713.2|14693.2|14715.3|14695.3|14715.3|14695.3|14713.2|14693.2|9
1620228880000|2021-05-05 15:34:40|14713.2|14693.2|14715.3|14695.3|14715.3|14695.3|14713.2|14693.2|9
1620228890000|2021-05-05 15:34:50|14713.2|14693.2|14715.3|14695.3|14715.3|14695.3|14713.2|14693.2|1
1620228900000|2021-05-05 15:35:00|14715.7|14695.7|14722.8|14702.8|14722.8|14702.8|14715.7|14695.7|6
1620228910000|2021-05-05 15:35:10|14728.7|14708.7|14730.7|14710.7|14740.7|14720.7|14728.7|14708.7|15
1620228920000|2021-05-05 15:35:20|||||||||2
1620228930000|2021-05-05 15:35:30|14731.2|14711.2|14733.2|14713.2|14733.2|14713.2|14731.2|14711.2|4
1620228940000|2021-05-05 15:35:40|14730.7|14710.7|14733.2|14713.2|14733.2|14713.2|14730.7|14710.7|13
1620228950000|2021-05-05 15:35:50|14730.7|14710.7|14725.7|14705.7|14730.7|14710.7|14725.7|14705.7|21
1620228960000|2021-05-05 15:36:00|||||||||2
1620228970000|2021-05-05 15:36:10|14723.7|14703.7|14720.7|14700.7|14725.3|14705.3|14720.7|14700.7|18
1620228980000|2021-05-05 15:36:20|14718.7|14698.7|14713.7|14693.7|14718.7|14698.7|14713.7|14693.7|15
1620228990000|2021-05-05 15:36:30|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|2
1620229010000|2021-05-05 15:36:50|14713.7|14693.7|14711.7|14691.7|14713.7|14693.7|14711.7|14691.7|1
1620229020000|2021-05-05 15:37:00|14713.7|14693.7|14713.7|14693.7|14713.7|14693.7|14711.7|14691.7|6
1620229030000|2021-05-05 15:37:10|14716.2|14696.2|14716.2|14696.2|14716.2|14696.2|14716.2|14696.2|6
1620229040000|2021-05-05 15:37:20|14720.7|14700.7|14720.7|14700.7|14720.7|14700.7|14720.7|14700.7|14
1620229050000|2021-05-05 15:37:30|14723.2|14703.2|14734.8|14714.8|14734.8|14714.8|14723.2|14703.2|11
1620229060000|2021-05-05 15:37:40|14735.7|14715.7|14735.7|14715.7|14735.7|14715.7|14735.7|14715.7|0
1620229070000|2021-05-05 15:37:50|14741.8|14721.8|14743.2|14723.2|14743.2|14723.2|14741.8|14721.8|4
1620229080000|2021-05-05 15:38:00|14748.2|14728.2|14745.7|14725.7|14753.2|14733.2|14745.7|14725.7|4
1620229090000|2021-05-05 15:38:10|||||||||1
1620229100000|2021-05-05 15:38:20|14749.8|14729.8|14750.7|14730.7|14750.7|14730.7|14749.8|14729.8|4
1620229110000|2021-05-05 15:38:30|||||||||1
1620229120000|2021-05-05 15:38:40|14750.3|14730.3|14750.7|14730.7|14750.7|14730.7|14750.3|14730.3|6
1620229140000|2021-05-05 15:39:00|14755.7|14735.7|14755.7|14735.7|14755.7|14735.7|14755.7|14735.7|9
1620229150000|2021-05-05 15:39:10|14757.8|14737.8|14755.7|14735.7|14758.2|14738.2|14755.7|14735.7|5
1620229160000|2021-05-05 15:39:20|||||||||3
1620229170000|2021-05-05 15:39:30|14753.2|14733.2|14753.2|14733.2|14753.2|14733.2|14753.2|14733.2|11
1620229180000|2021-05-05 15:39:40|14752.3|14732.3|14750.7|14730.7|14752.3|14732.3|14748.2|14728.2|1
1620229190000|2021-05-05 15:39:50|||||||||4
1620229200000|2021-05-05 15:40:00|||||||||1
1620229210000|2021-05-05 15:40:10|14750.3|14730.3|14746.2|14726.2|14750.3|14730.3|14746.2|14726.2|3
1620229230000|2021-05-05 15:40:30|14745.7|14725.7|14743.2|14723.2|14745.7|14725.7|14743.2|14723.2|6
1620229240000|2021-05-05 15:40:40|14740.7|14720.7|14743.2|14723.2|14743.2|14723.2|14740.7|14720.7|11
1620229250000|2021-05-05 15:40:50|||||||||1
1620229260000|2021-05-05 15:41:00|14743.7|14723.7|14755.7|14735.7|14755.7|14735.7|14743.7|14723.7|11
1620229270000|2021-05-05 15:41:10|||||||||5
1620229290000|2021-05-05 15:41:30|14757.8|14737.8|14764.8|14744.8|14764.8|14744.8|14757.8|14737.8|12
1620229300000|2021-05-05 15:41:40|||||||||1
1620229310000|2021-05-05 15:41:50|14767.3|14747.3|14767.3|14747.3|14767.3|14747.3|14762.8|14742.8|17
1620229320000|2021-05-05 15:42:00|14762.8|14742.8|14768.2|14748.2|14768.2|14748.2|14762.8|14742.8|31
1620229330000|2021-05-05 15:42:10|14770.7|14750.7|14773.2|14753.2|14773.2|14753.2|14770.7|14750.7|11
1620229340000|2021-05-05 15:42:20|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|2
1620229350000|2021-05-05 15:42:30|||||||||1
1620229360000|2021-05-05 15:42:40|14770.7|14750.7|14770.7|14750.7|14770.7|14750.7|14770.7|14750.7|0
1620229370000|2021-05-05 15:42:50|14768.2|14748.2|14768.2|14748.2|14768.2|14748.2|14768.2|14748.2|18
1620229380000|2021-05-05 15:43:00|14768.7|14748.7|14772.8|14752.8|14772.8|14752.8|14768.7|14748.7|8
1620229390000|2021-05-05 15:43:10|14778.2|14758.2|14785.3|14765.3|14785.3|14765.3|14778.2|14758.2|11
1620229400000|2021-05-05 15:43:20|14785.7|14765.7|14785.7|14765.7|14785.7|14765.7|14785.7|14765.7|11
1620229410000|2021-05-05 15:43:30|14785.3|14765.3|14783.2|14763.2|14785.3|14765.3|14783.2|14763.2|5
1620229420000|2021-05-05 15:43:40|14781.2|14761.2|14781.2|14761.2|14781.2|14761.2|14781.2|14761.2|3
1620229430000|2021-05-05 15:43:50|14776.2|14756.2|14776.2|14756.2|14776.2|14756.2|14776.2|14756.2|11
1620229440000|2021-05-05 15:44:00|14774.2|14754.2|14773.2|14753.2|14774.2|14754.2|14773.2|14753.2|3
1620229450000|2021-05-05 15:44:10|14775.3|14755.3|14775.3|14755.3|14775.3|14755.3|14775.3|14755.3|5
1620229470000|2021-05-05 15:44:30|14777.8|14757.8|14775.7|14755.7|14777.8|14757.8|14775.7|14755.7|11
1620229480000|2021-05-05 15:44:40|14778.2|14758.2|14775.7|14755.7|14778.2|14758.2|14775.7|14755.7|2
1620229490000|2021-05-05 15:44:50|14776.2|14756.2|14780.3|14760.3|14780.3|14760.3|14776.2|14756.2|6
1620229500000|2021-05-05 15:45:00|14780.7|14760.7|14780.7|14760.7|14780.7|14760.7|14780.7|14760.7|2
1620229510000|2021-05-05 15:45:10|14780.3|14760.3|14780.7|14760.7|14780.7|14760.7|14780.3|14760.3|10
1620229520000|2021-05-05 15:45:20|||||||||8
1620229530000|2021-05-05 15:45:30|14781.2|14761.2|14780.3|14760.3|14781.2|14761.2|14780.3|14760.3|6
1620229540000|2021-05-05 15:45:40|||||||||1
1620229550000|2021-05-05 15:45:50|14778.3|14758.3|14778.3|14758.3|14778.3|14758.3|14778.3|14758.3|0
1620229560000|2021-05-05 15:46:00|14773.3|14753.3|14773.3|14753.3|14773.3|14753.3|14773.3|14753.3|14
1620229570000|2021-05-05 15:46:10|||||||||4
1620229590000|2021-05-05 15:46:30|||||||||1
1620229600000|2021-05-05 15:46:40|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|3
1620229610000|2021-05-05 15:46:50|14773.3|14753.3|14779.4|14759.4|14779.4|14759.4|14773.3|14753.3|9
1620229620000|2021-05-05 15:47:00|14780.3|14760.3|14825.3|14805.3|14830.8|14810.8|14780.3|14760.3|65
1620229630000|2021-05-05 15:47:10|14827.8|14807.8|14823.3|14803.3|14827.8|14807.8|14823.3|14803.3|6
1620229640000|2021-05-05 15:47:20|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|4
1620229650000|2021-05-05 15:47:30|14818.7|14798.7|14813.7|14793.7|14818.7|14798.7|14813.7|14793.7|13
1620229660000|2021-05-05 15:47:40|14813.3|14793.3|14815.8|14795.8|14818.3|14798.3|14811.2|14791.2|7
1620229670000|2021-05-05 15:47:50|14816.7|14796.7|14825.8|14805.8|14825.8|14805.8|14816.7|14796.7|15
1620229680000|2021-05-05 15:48:00|14827.8|14807.8|14832.8|14812.8|14832.8|14812.8|14825.8|14805.8|13
1620229690000|2021-05-05 15:48:10|14833.3|14813.3|14826.2|14806.2|14833.3|14813.3|14826.2|14806.2|23
1620229700000|2021-05-05 15:48:20|14825.8|14805.8|14830.8|14810.8|14830.8|14810.8|14825.8|14805.8|14
1620229710000|2021-05-05 15:48:30|14828.7|14808.7|14830.8|14810.8|14830.8|14810.8|14828.3|14808.3|16
1620229720000|2021-05-05 15:48:40|||||||||8
1620229730000|2021-05-05 15:48:50|14833.3|14813.3|14838.3|14818.3|14838.3|14818.3|14833.3|14813.3|14
1620229740000|2021-05-05 15:49:00|14829.2|14809.2|14828.3|14808.3|14831.2|14811.2|14828.3|14808.3|25
1620229750000|2021-05-05 15:49:10|14830.8|14810.8|14835.8|14815.8|14835.8|14815.8|14830.8|14810.8|16
1620229760000|2021-05-05 15:49:20|14837.8|14817.8|14835.8|14815.8|14838.3|14818.3|14835.8|14815.8|14
1620229770000|2021-05-05 15:49:30|14835.3|14815.3|14831.2|14811.2|14835.3|14815.3|14831.2|14811.2|14
1620229780000|2021-05-05 15:49:40|14833.3|14813.3|14835.3|14815.3|14835.3|14815.3|14833.3|14813.3|10
1620229790000|2021-05-05 15:49:50|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|13
1620229800000|2021-05-05 15:50:00|14837.8|14817.8|14860.8|14840.8|14861.2|14841.2|14837.8|14817.8|45
1620229810000|2021-05-05 15:50:10|14859.8|14839.8|14860.8|14840.8|14860.8|14840.8|14855.8|14835.8|12
1620229820000|2021-05-05 15:50:20|14865.3|14845.3|14858.7|14838.7|14872.8|14852.8|14858.7|14838.7|54
1620229830000|2021-05-05 15:50:30|14858.3|14838.3|14840.8|14820.8|14858.3|14838.3|14840.8|14820.8|8
1620229840000|2021-05-05 15:50:40|14844.8|14824.8|14845.8|14825.8|14845.8|14825.8|14844.8|14824.8|10
1620229850000|2021-05-05 15:50:50|14846.7|14826.7|14855.8|14835.8|14855.8|14835.8|14846.7|14826.7|16
1620229860000|2021-05-05 15:51:00|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|10
1620229870000|2021-05-05 15:51:10|14855.8|14835.8|14846.2|14826.2|14855.8|14835.8|14846.2|14826.2|7
1620229880000|2021-05-05 15:51:20|14845.8|14825.8|14852.8|14832.8|14852.8|14832.8|14845.8|14825.8|14
1620229890000|2021-05-05 15:51:30|14854.8|14834.8|14854.8|14834.8|14857.3|14837.3|14854.8|14834.8|5
1620229900000|2021-05-05 15:51:40|14852.8|14832.8|14855.3|14835.3|14857.8|14837.8|14852.8|14832.8|6
1620229910000|2021-05-05 15:51:50|14854.8|14834.8|14852.8|14832.8|14854.8|14834.8|14852.8|14832.8|12
1620229920000|2021-05-05 15:52:00|14852.3|14832.3|14849.8|14829.8|14852.3|14832.3|14847.8|14827.8|6
1620229930000|2021-05-05 15:52:10|14843.3|14823.3|14850.8|14830.8|14850.8|14830.8|14841.2|14821.2|11
1620229940000|2021-05-05 15:52:20|14853.3|14833.3|14853.3|14833.3|14855.8|14835.8|14853.3|14833.3|11
1620229950000|2021-05-05 15:52:30|14855.3|14835.3|14855.3|14835.3|14855.3|14835.3|14855.3|14835.3|1
1620229960000|2021-05-05 15:52:40|14855.8|14835.8|14855.8|14835.8|14855.8|14835.8|14855.8|14835.8|3
1620229970000|2021-05-05 15:52:50|14853.3|14833.3|14850.8|14830.8|14853.3|14833.3|14850.8|14830.8|24
1620229980000|2021-05-05 15:53:00|14848.3|14828.3|14843.3|14823.3|14848.3|14828.3|14843.3|14823.3|10
1620229990000|2021-05-05 15:53:10|14845.3|14825.3|14843.3|14823.3|14845.8|14825.8|14843.3|14823.3|11
1620230000000|2021-05-05 15:53:20|14840.8|14820.8|14843.7|14823.7|14843.7|14823.7|14840.8|14820.8|5
1620230010000|2021-05-05 15:53:30|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|1
1620230020000|2021-05-05 15:53:40|14842.8|14822.8|14833.3|14813.3|14842.8|14822.8|14833.3|14813.3|4
1620230030000|2021-05-05 15:53:50|14835.3|14815.3|14831.2|14811.2|14835.8|14815.8|14831.2|14811.2|8
1620230040000|2021-05-05 15:54:00|14830.8|14810.8|14833.3|14813.3|14833.3|14813.3|14830.8|14810.8|5
1620230050000|2021-05-05 15:54:10|14835.3|14815.3|14839.8|14819.8|14839.8|14819.8|14835.3|14815.3|8
1620230060000|2021-05-05 15:54:20|14840.3|14820.3|14842.3|14822.3|14842.3|14822.3|14840.3|14820.3|14
1620230070000|2021-05-05 15:54:30|14839.8|14819.8|14839.8|14819.8|14839.8|14819.8|14839.8|14819.8|6
1620230080000|2021-05-05 15:54:40|14837.8|14817.8|14835.8|14815.8|14837.8|14817.8|14835.8|14815.8|11
1620230090000|2021-05-05 15:54:50|14835.3|14815.3|14835.3|14815.3|14835.3|14815.3|14835.3|14815.3|5
1620230100000|2021-05-05 15:55:00|14835.8|14815.8|14838.3|14818.3|14838.3|14818.3|14835.8|14815.8|10
1620230110000|2021-05-05 15:55:10|||||||||14
1620230120000|2021-05-05 15:55:20|14842.8|14822.8|14842.8|14822.8|14842.8|14822.8|14842.8|14822.8|15
1620230130000|2021-05-05 15:55:30|||||||||2445
1620230140000|2021-05-05 15:55:40|14844.7|14824.7|14874.4|14854.4|14874.4|14854.4|14844.7|14824.7|69
1620230150000|2021-05-05 15:55:50|14874.8|14854.8|14879.4|14859.4|14879.4|14859.4|14874.8|14854.8|17
1620230160000|2021-05-05 15:56:00|14884.8|14864.8|14887.8|14867.8|14894.8|14874.8|14884.8|14864.8|127
1620230170000|2021-05-05 15:56:10|14885.3|14865.3|14887.3|14867.3|14889.8|14869.8|14885.3|14865.3|15
1620230180000|2021-05-05 15:56:20|14885.3|14865.3|14879.4|14859.4|14885.3|14865.3|14879.4|14859.4|16
1620230190000|2021-05-05 15:56:30|14880.3|14860.3|14887.3|14867.3|14887.3|14867.3|14880.3|14860.3|9
1620230200000|2021-05-05 15:56:40|14884.8|14864.8|14882.3|14862.3|14884.8|14864.8|14882.3|14862.3|10
1620230210000|2021-05-05 15:56:50|14881.9|14861.9|14882.3|14862.3|14882.3|14862.3|14879.8|14859.8|6
1620230220000|2021-05-05 15:57:00|14880.3|14860.3|14879.8|14859.8|14880.3|14860.3|14879.8|14859.8|13
1620230230000|2021-05-05 15:57:10|14880.3|14860.3|14882.3|14862.3|14882.3|14862.3|14880.3|14860.3|3
1620230240000|2021-05-05 15:57:20|14884.8|14864.8|14884.8|14864.8|14884.8|14864.8|14884.8|14864.8|10
1620230250000|2021-05-05 15:57:30|14886.4|14866.4|14887.3|14867.3|14887.3|14867.3|14884.4|14864.4|2
1620230260000|2021-05-05 15:57:40|||||||||10
1620230270000|2021-05-05 15:57:50|||||||||5
1620230280000|2021-05-05 15:58:00|14889.8|14869.8|14887.3|14867.3|14892.3|14872.3|14887.3|14867.3|20
1620230290000|2021-05-05 15:58:10|||||||||8
1620230300000|2021-05-05 15:58:20|14885.3|14865.3|14887.3|14867.3|14887.3|14867.3|14885.3|14865.3|6
1620230310000|2021-05-05 15:58:30|14887.8|14867.8|14887.8|14867.8|14887.8|14867.8|14887.8|14867.8|5
1620230320000|2021-05-05 15:58:40|||||||||2
1620230330000|2021-05-05 15:58:50|14887.3|14867.3|14885.3|14865.3|14887.3|14867.3|14885.3|14865.3|16
1620230340000|2021-05-05 15:59:00|14887.3|14867.3|14885.3|14865.3|14887.3|14867.3|14885.3|14865.3|4
1620230350000|2021-05-05 15:59:10|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|2
1620230360000|2021-05-05 15:59:20|14884.9|14864.9|14884.9|14864.9|14884.9|14864.9|14884.9|14864.9|7
1620230370000|2021-05-05 15:59:30|14885.3|14865.3|14885.3|14865.3|14885.3|14865.3|14885.3|14865.3|0
1620230380000|2021-05-05 15:59:40|14887.4|14867.4|14889.9|14869.9|14889.9|14869.9|14887.4|14867.4|5
1620230390000|2021-05-05 15:59:50|14890.3|14870.3|14890.3|14870.3|14890.3|14870.3|14890.3|14870.3|8
1620230400000|2021-05-05 16:00:00|14892.4|14872.4|14899.4|14879.4|14899.4|14879.4|14892.4|14872.4|11
1620230410000|2021-05-05 16:00:10|14907.4|14887.4|14912.4|14892.4|14912.4|14892.4|14907.4|14887.4|17
1620230420000|2021-05-05 16:00:20|||||||||9
1620230430000|2021-05-05 16:00:30|||||||||20
1620230440000|2021-05-05 16:00:40|14916.4|14896.4|14917.4|14897.4|14917.4|14897.4|14916.4|14896.4|19
1620230450000|2021-05-05 16:00:50|14921.4|14901.4|14932.8|14912.8|14932.8|14912.8|14921.4|14901.4|34
1620230460000|2021-05-05 16:01:00|14932.4|14912.4|14934.4|14914.4|14937.4|14917.4|14929.9|14909.9|50
1620230470000|2021-05-05 16:01:10|14932.4|14912.4|14934.9|14914.9|14934.9|14914.9|14932.4|14912.4|14
1620230480000|2021-05-05 16:01:20|14932.4|14912.4|14932.4|14912.4|14932.4|14912.4|14932.4|14912.4|1
1620230490000|2021-05-05 16:01:30|14934.9|14914.9|14942.4|14922.4|14946.9|14926.9|14934.9|14914.9|104
1620230500000|2021-05-05 16:01:40|14944.4|14924.4|14947.4|14927.4|14947.4|14927.4|14944.4|14924.4|5
1620230510000|2021-05-05 16:01:50|14946.4|14926.4|14941.9|14921.9|14947.4|14927.4|14941.9|14921.9|21
1620230520000|2021-05-05 16:02:00|14943.9|14923.9|14944.9|14924.9|14944.9|14924.9|14943.9|14923.9|8
1620230530000|2021-05-05 16:02:10|14945.8|14925.8|14952.4|14932.4|14952.4|14932.4|14945.8|14925.8|3
1620230540000|2021-05-05 16:02:20|14957.4|14937.4|14964.9|14944.9|14967.4|14947.4|14957.4|14937.4|28
1620230550000|2021-05-05 16:02:30|14966.9|14946.9|14967.4|14947.4|14967.4|14947.4|14966.9|14946.9|20
1620230560000|2021-05-05 16:02:40|14964.9|14944.9|14979.9|14959.9|14979.9|14959.9|14964.9|14944.9|14
1620230570000|2021-05-05 16:02:50|14984.4|14964.4|15004.9|14984.9|15004.9|14984.9|14984.4|14964.4|43
1620230580000|2021-05-05 16:03:00|15005.3|14985.3|15030.3|15010.3|15030.3|15010.3|15005.3|14985.3|140
1620230590000|2021-05-05 16:03:10|15029.4|15009.4|15037.4|15017.4|15037.4|15017.4|15024.9|15004.9|80
1620230600000|2021-05-05 16:03:20|15048|15028|15059.9|15039.9|15064.9|15044.9|15048|15028|31
1620230610000|2021-05-05 16:03:30|15055.3|15035.3|14998.8|14978.8|15055.3|15035.3|14998.8|14978.8|42
1620230620000|2021-05-05 16:03:40|14996.7|14976.7|15004.4|14984.4|15006.9|14986.9|14991.7|14971.7|15
1620230630000|2021-05-05 16:03:50|15006.9|14986.9|15017.4|14997.4|15022.4|15002.4|15006.9|14986.9|20
1620230640000|2021-05-05 16:04:00|15022.4|15002.4|15015.3|14995.3|15022.4|15002.4|15014.9|14994.9|23
1620230650000|2021-05-05 16:04:10|15014.9|14994.9|15033.9|15013.9|15033.9|15013.9|15012.4|14992.4|14
1620230660000|2021-05-05 16:04:20|15036|15016|15034.4|15014.4|15036.4|15016.4|15033.9|15013.9|20
1620230670000|2021-05-05 16:04:30|15029.9|15009.9|15022.4|15002.4|15029.9|15009.9|15022.4|15002.4|22
1620230680000|2021-05-05 16:04:40|15024.4|15004.4|15015.3|14995.3|15024.9|15004.9|15015.3|14995.3|16
1620230690000|2021-05-05 16:04:50|15012.8|14992.8|15023.9|15003.9|15023.9|15003.9|15012.4|14992.4|22
1620230700000|2021-05-05 16:05:00|15024.4|15004.4|15049.4|15029.4|15049.4|15029.4|15024.4|15004.4|29
1620230710000|2021-05-05 16:05:10|15054.4|15034.4|15035.3|15015.3|15054.4|15034.4|15035.3|15015.3|41
1620230720000|2021-05-05 16:05:20|15031.3|15011.3|15017.4|14997.4|15031.3|15011.3|15017.4|14997.4|18
1620230730000|2021-05-05 16:05:30|15007.2|14987.2|14999.4|14979.4|15007.2|14987.2|14999.4|14979.4|36
1620230740000|2021-05-05 16:05:40|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|6
1620230750000|2021-05-05 16:05:50|14999.4|14979.4|15009.9|14989.9|15009.9|14989.9|14999.4|14979.4|10
1620230760000|2021-05-05 16:06:00|15007.4|14987.4|15004.9|14984.9|15007.4|14987.4|15004.9|14984.9|3
1620230770000|2021-05-05 16:06:10|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|5
1620230780000|2021-05-05 16:06:20|15009.4|14989.4|14993.3|14973.3|15009.9|14989.9|14993.3|14973.3|37
1620230790000|2021-05-05 16:06:30|14989.9|14969.9|14992.4|14972.4|14992.4|14972.4|14989.9|14969.9|5
1620230800000|2021-05-05 16:06:40|14989.4|14969.4|14997.4|14977.4|14997.4|14977.4|14989.4|14969.4|25
1620230810000|2021-05-05 16:06:50|14999.4|14979.4|15006.9|14986.9|15006.9|14986.9|14997.4|14977.4|72
1620230820000|2021-05-05 16:07:00|15009.4|14989.4|15014.9|14994.9|15014.9|14994.9|15009.4|14989.4|6
1620230830000|2021-05-05 16:07:10|15017.4|14997.4|15024.9|15004.9|15024.9|15004.9|15017.4|14997.4|8
1620230840000|2021-05-05 16:07:20|15026.9|15006.9|15033.9|15013.9|15033.9|15013.9|15026.9|15006.9|11
1620230850000|2021-05-05 16:07:30|15034.4|15014.4|15034.4|15014.4|15039.4|15019.4|15034.4|15014.4|17
1620230860000|2021-05-05 16:07:40|15030.3|15010.3|15027.4|15007.4|15030.3|15010.3|15024.9|15004.9|27
1620230870000|2021-05-05 16:07:50|||||||||1
1620230880000|2021-05-05 16:08:00|15027.8|15007.8|15022.4|15002.4|15029.9|15009.9|15022.4|15002.4|3
1620230890000|2021-05-05 16:08:10|15017.4|14997.4|15007.4|14987.4|15017.4|14997.4|15007.4|14987.4|5
1620230900000|2021-05-05 16:08:20|15004.9|14984.9|15004.9|14984.9|15007.4|14987.4|15004.9|14984.9|9
1620230910000|2021-05-05 16:08:30|15002.4|14982.4|14984.9|14964.9|15002.4|14982.4|14984.9|14964.9|18
1620230920000|2021-05-05 16:08:40|14980.8|14960.8|14980.3|14960.3|14982.8|14962.8|14980.3|14960.3|46
1620230930000|2021-05-05 16:08:50|14977.8|14957.8|14977.8|14957.8|14977.8|14957.8|14977.8|14957.8|6
1620230940000|2021-05-05 16:09:00|14960.3|14940.3|14964.9|14944.9|14969.9|14949.9|14960.3|14940.3|18
1620230950000|2021-05-05 16:09:10|14967.4|14947.4|14964.9|14944.9|14969.9|14949.9|14964.9|14944.9|18
1620230960000|2021-05-05 16:09:20|14967.4|14947.4|14959.9|14939.9|14967.4|14947.4|14959.9|14939.9|2
1620230970000|2021-05-05 16:09:30|14964.9|14944.9|14959.9|14939.9|14964.9|14944.9|14959.9|14939.9|9
1620230980000|2021-05-05 16:09:40|14957.8|14937.8|14948.9|14928.9|14957.8|14937.8|14948.9|14928.9|11
1620230990000|2021-05-05 16:09:50|14944.9|14924.9|14939.9|14919.9|14944.9|14924.9|14934.9|14914.9|17
1620231000000|2021-05-05 16:10:00|14941.9|14921.9|14970.3|14950.3|14970.3|14950.3|14941.9|14921.9|24
1620231010000|2021-05-05 16:10:10|14969.9|14949.9|14969.9|14949.9|14969.9|14949.9|14964.9|14944.9|16
1620231020000|2021-05-05 16:10:20|14967.8|14947.8|14964.9|14944.9|14969.9|14949.9|14964.9|14944.9|9
1620231040000|2021-05-05 16:10:40|14964.4|14944.4|14981|14961|14981|14961|14961.9|14941.9|22
1620231050000|2021-05-05 16:10:50|14981.9|14961.9|14979.9|14959.9|14982.4|14962.4|14979.9|14959.9|7
1620231060000|2021-05-05 16:11:00|14977.8|14957.8|14969.9|14949.9|14977.8|14957.8|14969.9|14949.9|9
1620231070000|2021-05-05 16:11:10|14968.9|14948.9|14964.9|14944.9|14968.9|14948.9|14964.9|14944.9|3
1620231080000|2021-05-05 16:11:20|||||||||1
1620231110000|2021-05-05 16:11:50|14965.3|14945.3|14969.9|14949.9|14969.9|14949.9|14965.3|14945.3|5
1620231120000|2021-05-05 16:12:00|14973.9|14953.9|14974.9|14954.9|14974.9|14954.9|14973.9|14953.9|11
1620231130000|2021-05-05 16:12:10|14974.4|14954.4|14962.8|14942.8|14974.4|14954.4|14962.8|14942.8|10
1620231140000|2021-05-05 16:12:20|14957.8|14937.8|14947.8|14927.8|14957.8|14937.8|14947.8|14927.8|10
1620231150000|2021-05-05 16:12:30|14947.4|14927.4|14944.9|14924.9|14949.9|14929.9|14944.9|14924.9|8
1620231160000|2021-05-05 16:12:40|14945.3|14925.3|14978.9|14958.9|14978.9|14958.9|14945.3|14925.3|63
1620231170000|2021-05-05 16:12:50|14980.3|14960.3|14991.9|14971.9|14991.9|14971.9|14980.3|14960.3|43
1620231180000|2021-05-05 16:13:00|14991.4|14971.4|14987.4|14967.4|14991.4|14971.4|14984.9|14964.9|39
1620231190000|2021-05-05 16:13:10|||||||||5
1620231200000|2021-05-05 16:13:20|14985.3|14965.3|14987.4|14967.4|14987.4|14967.4|14985.3|14965.3|4
1620231210000|2021-05-05 16:13:30|14989.9|14969.9|14992.4|14972.4|14992.4|14972.4|14989.9|14969.9|3
1620231220000|2021-05-05 16:13:40|14991.9|14971.9|14989.9|14969.9|14991.9|14971.9|14989.9|14969.9|5
1620231230000|2021-05-05 16:13:50|||||||||2
1620231250000|2021-05-05 16:14:10|14987.4|14967.4|14970.8|14950.8|14987.4|14967.4|14968.8|14948.8|8
1620231260000|2021-05-05 16:14:20|14970.3|14950.3|14970.3|14950.3|14972.4|14952.4|14970.3|14950.3|3
1620231270000|2021-05-05 16:14:30|14969.9|14949.9|14965.3|14945.3|14969.9|14949.9|14965.3|14945.3|7
1620231280000|2021-05-05 16:14:40|||||||||5
1620231290000|2021-05-05 16:14:50|||||||||4
1620231300000|2021-05-05 16:15:00|14963.3|14943.3|14957.8|14937.8|14963.3|14943.3|14957.8|14937.8|8
1620231310000|2021-05-05 16:15:10|14959.9|14939.9|14959.9|14939.9|14959.9|14939.9|14959.9|14939.9|11
1620231320000|2021-05-05 16:15:20|14964.9|14944.9|14967.4|14947.4|14967.8|14947.8|14964.9|14944.9|9
1620231330000|2021-05-05 16:15:30|14965.3|14945.3|14964.9|14944.9|14965.3|14945.3|14964.9|14944.9|11
1620231340000|2021-05-05 16:15:40|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|0
1620231350000|2021-05-05 16:15:50|14962.4|14942.4|14954.9|14934.9|14962.4|14942.4|14954.9|14934.9|8
1620231360000|2021-05-05 16:16:00|||||||||11
1620231370000|2021-05-05 16:16:10|14950.8|14930.8|14949.9|14929.9|14950.8|14930.8|14949.9|14929.9|12
1620231380000|2021-05-05 16:16:20|14949.4|14929.4|14949.4|14929.4|14949.4|14929.4|14947.4|14927.4|9
1620231390000|2021-05-05 16:16:30|14947.4|14927.4|14947.4|14927.4|14947.4|14927.4|14947.4|14927.4|3
1620231400000|2021-05-05 16:16:40|14945.4|14925.4|14945.4|14925.4|14945.4|14925.4|14945.4|14925.4|4
1620231410000|2021-05-05 16:16:50|14942.9|14922.9|14945.4|14925.4|14945.4|14925.4|14942.9|14922.9|10
1620231420000|2021-05-05 16:17:00|14944.4|14924.4|14945.4|14925.4|14945.4|14925.4|14944.4|14924.4|4
1620231430000|2021-05-05 16:17:10|14942.4|14922.4|14947.4|14927.4|14947.4|14927.4|14942.4|14922.4|6
1620231440000|2021-05-05 16:17:20|||||||||3
1620231450000|2021-05-05 16:17:30|14944.9|14924.9|14947.4|14927.4|14947.4|14927.4|14944.9|14924.9|8
1620231470000|2021-05-05 16:17:50|14949.9|14929.9|14947.4|14927.4|14949.9|14929.9|14947.4|14927.4|12
1620231480000|2021-05-05 16:18:00|||||||||3
1620231490000|2021-05-05 16:18:10|14945.4|14925.4|14942.4|14922.4|14945.4|14925.4|14942.4|14922.4|9
1620231500000|2021-05-05 16:18:20|14944.9|14924.9|14944.9|14924.9|14944.9|14924.9|14939.9|14919.9|5
1620231510000|2021-05-05 16:18:30|||||||||1
1620231520000|2021-05-05 16:18:40|||||||||6
1620231530000|2021-05-05 16:18:50|||||||||2
1620231540000|2021-05-05 16:19:00|14947.4|14927.4|14979.4|14959.4|14979.4|14959.4|14947.4|14927.4|38
1620231550000|2021-05-05 16:19:10|14979.9|14959.9|14967.4|14947.4|14979.9|14959.9|14967.4|14947.4|7
1620231560000|2021-05-05 16:19:20|14965.4|14945.4|14971.9|14951.9|14971.9|14951.9|14964.9|14944.9|7
1620231570000|2021-05-05 16:19:30|14972.4|14952.4|14977.4|14957.4|14977.4|14957.4|14972.4|14952.4|33
1620231580000|2021-05-05 16:19:40|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|6
1620231590000|2021-05-05 16:19:50|14974.9|14954.9|14972.4|14952.4|14974.9|14954.9|14969.9|14949.9|6
1620231600000|2021-05-05 16:20:00|14969.9|14949.9|14967.4|14947.4|14969.9|14949.9|14964.9|14944.9|47
1620231610000|2021-05-05 16:20:10|14972.4|14952.4|14974.9|14954.9|14979.4|14959.4|14972.4|14952.4|18
1620231620000|2021-05-05 16:20:20|14970.8|14950.8|14964.9|14944.9|14970.8|14950.8|14964.9|14944.9|34
1620231630000|2021-05-05 16:20:30|||||||||1
1620231640000|2021-05-05 16:20:40|14964.4|14944.4|14964.9|14944.9|14967.4|14947.4|14964.4|14944.4|3
1620231650000|2021-05-05 16:20:50|14964.4|14944.4|14962.4|14942.4|14964.4|14944.4|14962.4|14942.4|1
1620231660000|2021-05-05 16:21:00|14974|14954|14974|14954|14974|14954|14974|14954|19
1620231670000|2021-05-05 16:21:10|14974.9|14954.9|14977.4|14957.4|14977.4|14957.4|14974.9|14954.9|16
1620231680000|2021-05-05 16:21:20|||||||||1
1620231690000|2021-05-05 16:21:30|14975.4|14955.4|14974.4|14954.4|14975.4|14955.4|14974.4|14954.4|2
1620231700000|2021-05-05 16:21:40|14976.9|14956.9|14974.9|14954.9|14976.9|14956.9|14974.9|14954.9|3
1620231710000|2021-05-05 16:21:50|14972.4|14952.4|14977.4|14957.4|14977.4|14957.4|14972.4|14952.4|14
1620231720000|2021-05-05 16:22:00|14979.4|14959.4|14979.9|14959.9|14979.9|14959.9|14977.4|14957.4|15
1620231730000|2021-05-05 16:22:10|14982.4|14962.4|14987.4|14967.4|14987.4|14967.4|14982.4|14962.4|7
1620231740000|2021-05-05 16:22:20|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|0
1620231750000|2021-05-05 16:22:30|14987.4|14967.4|14989.9|14969.9|14989.9|14969.9|14987.4|14967.4|3
1620231760000|2021-05-05 16:22:40|14989.4|14969.4|14987.4|14967.4|14989.4|14969.4|14987.4|14967.4|8
1620231770000|2021-05-05 16:22:50|14989.4|14969.4|14989.4|14969.4|14989.4|14969.4|14984.9|14964.9|36
1620231780000|2021-05-05 16:23:00|15009.8|14989.8|15012.4|14992.4|15017.4|14997.4|15009.8|14989.8|45
1620231790000|2021-05-05 16:23:10|15014.4|14994.4|15009.9|14989.9|15017.4|14997.4|15009.9|14989.9|69
1620231800000|2021-05-05 16:23:20|15011.9|14991.9|15004.9|14984.9|15012.4|14992.4|15004.9|14984.9|67
1620231810000|2021-05-05 16:23:30|15002.9|14982.9|15002.4|14982.4|15002.9|14982.9|15002.4|14982.4|88
1620231820000|2021-05-05 16:23:40|15007.4|14987.4|15022.4|15002.4|15022.4|15002.4|15007.4|14987.4|88
1620231830000|2021-05-05 16:23:50|15026.5|15006.5|15029.4|15009.4|15032.4|15012.4|15026.5|15006.5|113
1620231840000|2021-05-05 16:24:00|15027.4|15007.4|15034.4|15014.4|15034.4|15014.4|15027.4|15007.4|137
1620231850000|2021-05-05 16:24:10|15032.4|15012.4|15037.4|15017.4|15039.9|15019.9|15032.4|15012.4|129
1620231860000|2021-05-05 16:24:20|15037.9|15017.9|15040.4|15020.4|15040.4|15020.4|15024.4|15004.4|310
1620231870000|2021-05-05 16:24:30|||||||||234
1620231880000|2021-05-05 16:24:40|15042.4|15022.4|15044.9|15024.9|15051.9|15031.9|15042.4|15022.4|206
1620231890000|2021-05-05 16:24:50|15046.9|15026.9|15044.4|15024.4|15047.4|15027.4|15042.4|15022.4|270
1620231900000|2021-05-05 16:25:00|15042.4|15022.4|15044.9|15024.9|15047.4|15027.4|15040.4|15020.4|27
1620231910000|2021-05-05 16:25:10|15042.4|15022.4|15037.4|15017.4|15042.4|15022.4|15037.4|15017.4|32
1620231920000|2021-05-05 16:25:20|15039.9|15019.9|15037.9|15017.9|15039.9|15019.9|15037.4|15017.4|22
1620231930000|2021-05-05 16:25:30|15037.4|15017.4|15042.4|15022.4|15042.4|15022.4|15037.4|15017.4|16
1620231940000|2021-05-05 16:25:40|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|7
1620231950000|2021-05-05 16:25:50|15044.9|15024.9|15044.9|15024.9|15044.9|15024.9|15044.9|15024.9|6
1620231960000|2021-05-05 16:26:00|15044.4|15024.4|15042.4|15022.4|15044.4|15024.4|15042.4|15022.4|5
1620231970000|2021-05-05 16:26:10|15044.9|15024.9|15047.4|15027.4|15047.4|15027.4|15044.9|15024.9|87
1620231980000|2021-05-05 16:26:20|15045.4|15025.4|15042.4|15022.4|15047.4|15027.4|15042.4|15022.4|22
1620231990000|2021-05-05 16:26:30|15044.4|15024.4|15044.9|15024.9|15044.9|15024.9|15044.4|15024.4|11
1620232000000|2021-05-05 16:26:40|15042.9|15022.9|15042.4|15022.4|15042.9|15022.9|15042.4|15022.4|42
1620232010000|2021-05-05 16:26:50|||||||||92
1620232020000|2021-05-05 16:27:00|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|33
1620232030000|2021-05-05 16:27:10|15040.4|15020.4|15042.4|15022.4|15042.4|15022.4|15040.4|15020.4|5
1620232040000|2021-05-05 16:27:20|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|0
1620232050000|2021-05-05 16:27:30|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|1
1620232060000|2021-05-05 16:27:40|15037.9|15017.9|15037.4|15017.4|15037.9|15017.9|15037.4|15017.4|20
1620232070000|2021-05-05 16:27:50|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|4
1620232080000|2021-05-05 16:28:00|15042.4|15022.4|15039.4|15019.4|15042.4|15022.4|15037.4|15017.4|8
1620232090000|2021-05-05 16:28:10|15039.9|15019.9|15037.4|15017.4|15042.4|15022.4|15037.4|15017.4|2
1620232100000|2021-05-05 16:28:20|15027.4|15007.4|15022.4|15002.4|15027.4|15007.4|15022.4|15002.4|7
1620232110000|2021-05-05 16:28:30|15019.9|14999.9|15019.9|14999.9|15022.4|15002.4|15019.9|14999.9|4
1620232120000|2021-05-05 16:28:40|15022.4|15002.4|15027.4|15007.4|15027.4|15007.4|15022.4|15002.4|11
1620232130000|2021-05-05 16:28:50|15029.9|15009.9|15019.9|14999.9|15029.9|15009.9|15019.9|14999.9|27
1620232140000|2021-05-05 16:29:00|15019.4|14999.4|15017.9|14997.9|15019.9|14999.9|15017.4|14997.4|104
1620232150000|2021-05-05 16:29:10|15017.4|14997.4|15009.9|14989.9|15017.4|14997.4|15009.9|14989.9|20
1620232160000|2021-05-05 16:29:20|15005.4|14985.4|15002.4|14982.4|15007.4|14987.4|15002.4|14982.4|24
1620232170000|2021-05-05 16:29:30|15000.4|14980.4|14997.9|14977.9|15000.4|14980.4|14997.9|14977.9|14
1620232180000|2021-05-05 16:29:40|14997.4|14977.4|14992.9|14972.9|14997.4|14977.4|14992.9|14972.9|9
1620232190000|2021-05-05 16:29:50|14990.8|14970.8|14990.4|14970.4|14990.8|14970.8|14990.4|14970.4|0
1620232200000|2021-05-05 16:30:00|14992.4|14972.4|14989.9|14969.9|14992.4|14972.4|14989.9|14969.9|8
1620232210000|2021-05-05 16:30:10|14991.9|14971.9|15001.9|14981.9|15001.9|14981.9|14991.9|14971.9|8
1620232220000|2021-05-05 16:30:20|||||||||1
1620232230000|2021-05-05 16:30:30|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|12
1620232240000|2021-05-05 16:30:40|15003.3|14983.3|15005.4|14985.4|15007.4|14987.4|15003.3|14983.3|14
1620232250000|2021-05-05 16:30:50|||||||||3
1620232260000|2021-05-05 16:31:00|15007.4|14987.4|14998.3|14978.3|15007.4|14987.4|14998.3|14978.3|9
1620232270000|2021-05-05 16:31:10|14996.3|14976.3|14997.9|14977.9|14997.9|14977.9|14995.8|14975.8|5
1620232280000|2021-05-05 16:31:20|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|1
1620232290000|2021-05-05 16:31:30|14995.4|14975.4|14992.9|14972.9|14995.4|14975.4|14992.9|14972.9|3
1620232300000|2021-05-05 16:31:40|14992.4|14972.4|14982.4|14962.4|14992.4|14972.4|14982.4|14962.4|12
1620232320000|2021-05-05 16:32:00|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|3
1620232330000|2021-05-05 16:32:10|14982.4|14962.4|14984.9|14964.9|14984.9|14964.9|14982.4|14962.4|6
1620232340000|2021-05-05 16:32:20|||||||||2
1620232370000|2021-05-05 16:32:50|14987|14967|14987|14967|14987|14967|14987|14967|3
1620232380000|2021-05-05 16:33:00|14988.4|14968.4|14992.4|14972.4|14992.4|14972.4|14988.4|14968.4|0
1620232390000|2021-05-05 16:33:10|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|2
1620232400000|2021-05-05 16:33:20|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|4
1620232410000|2021-05-05 16:33:30|||||||||3
1620232420000|2021-05-05 16:33:40|||||||||2
1620232430000|2021-05-05 16:33:50|||||||||4
1620232440000|2021-05-05 16:34:00|||||||||21
1620232450000|2021-05-05 16:34:10|15004.9|14984.9|15004.9|14984.9|15005.4|14985.4|15004.9|14984.9|4
1620232460000|2021-05-05 16:34:20|15007.4|14987.4|15004.9|14984.9|15007.4|14987.4|15004.9|14984.9|5
1620232470000|2021-05-05 16:34:30|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|6
1620232480000|2021-05-05 16:34:40|||||||||2
1620232490000|2021-05-05 16:34:50|15002|14982|15002|14982|15002|14982|15002|14982|5
1620232510000|2021-05-05 16:35:10|14999.9|14979.9|14999.9|14979.9|14999.9|14979.9|14999.9|14979.9|12
1620232520000|2021-05-05 16:35:20|15002|14982|14999.9|14979.9|15002|14982|14999.9|14979.9|5
1620232530000|2021-05-05 16:35:30|14999.5|14979.5|15002.4|14982.4|15002.4|14982.4|14994.9|14974.9|16
1620232540000|2021-05-05 16:35:40|15004.5|14984.5|15004.5|14984.5|15006.5|14986.5|15004.5|14984.5|13
1620232550000|2021-05-05 16:35:50|15004.9|14984.9|15007.4|14987.4|15007.4|14987.4|15004.9|14984.9|8
1620232560000|2021-05-05 16:36:00|15009.9|14989.9|15009.9|14989.9|15009.9|14989.9|15005.4|14985.4|20
1620232570000|2021-05-05 16:36:10|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|31
1620232580000|2021-05-05 16:36:20|15009.9|14989.9|15012|14992|15012|14992|15009.9|14989.9|5
1620232590000|2021-05-05 16:36:30|||||||||3
1620232600000|2021-05-05 16:36:40|15011.5|14991.5|15009.5|14989.5|15011.5|14991.5|15009.5|14989.5|11
1620232610000|2021-05-05 16:36:50|15012|14992|15009.5|14989.5|15012|14992|15009.5|14989.5|6
1620232620000|2021-05-05 16:37:00|15011.5|14991.5|15019.5|14999.5|15019.5|14999.5|15011.5|14991.5|2
1620232630000|2021-05-05 16:37:10|15022|15002|15019.5|14999.5|15022|15002|15019.5|14999.5|20
1620232640000|2021-05-05 16:37:20|15024.5|15004.5|15022.4|15002.4|15024.5|15004.5|15022.4|15002.4|4
1620232650000|2021-05-05 16:37:30|||||||||1
1620232660000|2021-05-05 16:37:40|||||||||4
1620232670000|2021-05-05 16:37:50|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|5
1620232680000|2021-05-05 16:38:00|||||||||1
1620232690000|2021-05-05 16:38:10|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|5
1620232710000|2021-05-05 16:38:30|15027.4|15007.4|15027|15007|15027.4|15007.4|15027|15007|14
1620232730000|2021-05-05 16:38:50|15027.4|15007.4|15027.4|15007.4|15027.4|15007.4|15025.4|15005.4|1
1620232740000|2021-05-05 16:39:00|||||||||6
1620232750000|2021-05-05 16:39:10|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|2
1620232760000|2021-05-05 16:39:20|15022.9|15002.9|15022.9|15002.9|15022.9|15002.9|15022.9|15002.9|10
1620232770000|2021-05-05 16:39:30|15022.4|15002.4|15024.5|15004.5|15024.5|15004.5|15022.4|15002.4|3
1620232780000|2021-05-05 16:39:40|15024.9|15004.9|15022.4|15002.4|15024.9|15004.9|15022.4|15002.4|17
1620232790000|2021-05-05 16:39:50|||||||||2
1620232800000|2021-05-05 16:40:00|15020.4|15000.4|15019.9|14999.9|15020.4|15000.4|15019.9|14999.9|13
1620232810000|2021-05-05 16:40:10|||||||||1
1620232820000|2021-05-05 16:40:20|15019|14999|15012.4|14992.4|15019|14999|15012.4|14992.4|13
1620232830000|2021-05-05 16:40:30|15012|14992|15009.9|14989.9|15012|14992|15009.9|14989.9|7
1620232840000|2021-05-05 16:40:40|15012.4|14992.4|15014.5|14994.5|15014.5|14994.5|15012.4|14992.4|9
1620232850000|2021-05-05 16:40:50|15012.4|14992.4|15017.4|14997.4|15017.4|14997.4|15012.4|14992.4|8
1620232860000|2021-05-05 16:41:00|15019.5|14999.5|15019.9|14999.9|15019.9|14999.9|15019.5|14999.5|4
1620232870000|2021-05-05 16:41:10|15022|15002|15022.4|15002.4|15022.4|15002.4|15022|15002|0
1620232880000|2021-05-05 16:41:20|15027.4|15007.4|15032.4|15012.4|15032.4|15012.4|15027.4|15007.4|17
1620232890000|2021-05-05 16:41:30|15036.5|15016.5|15037.4|15017.4|15037.4|15017.4|15036.5|15016.5|24
1620232900000|2021-05-05 16:41:40|15035.4|15015.4|15034.5|15014.5|15035.4|15015.4|15032.4|15012.4|9
1620232910000|2021-05-05 16:41:50|||||||||6
1620232920000|2021-05-05 16:42:00|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|2
1620232930000|2021-05-05 16:42:10|15029.9|15009.9|15032.4|15012.4|15032.4|15012.4|15029.9|15009.9|3
1620232940000|2021-05-05 16:42:20|15032|15012|15024.9|15004.9|15032|15012|15024.9|15004.9|13
1620232950000|2021-05-05 16:42:30|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15022.4|15002.4|15
1620232970000|2021-05-05 16:42:50|15022.4|15002.4|15024.5|15004.5|15024.5|15004.5|15022.4|15002.4|2
1620232980000|2021-05-05 16:43:00|||||||||6
1620232990000|2021-05-05 16:43:10|15026.5|15006.5|15022.4|15002.4|15027|15007|15022|15002|5
1620233000000|2021-05-05 16:43:20|||||||||1
1620233030000|2021-05-05 16:43:50|||||||||5
1620233040000|2021-05-05 16:44:00|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|3
1620233050000|2021-05-05 16:44:10|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|1
1620233070000|2021-05-05 16:44:30|||||||||4
1620233080000|2021-05-05 16:44:40|||||||||11
1620233090000|2021-05-05 16:44:50|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|2
1620233100000|2021-05-05 16:45:00|15022.4|15002.4|15032|15012|15032|15012|15022.4|15002.4|10
1620233110000|2021-05-05 16:45:10|||||||||10
1620233120000|2021-05-05 16:45:20|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|15029.9|15009.9|5
1620233130000|2021-05-05 16:45:30|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|4
1620233140000|2021-05-05 16:45:40|15029.5|15009.5|15032.4|15012.4|15032.4|15012.4|15029.5|15009.5|13
1620233150000|2021-05-05 16:45:50|15037|15017|15037|15017|15037|15017|15037|15017|2
1620233160000|2021-05-05 16:46:00|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|4
1620233170000|2021-05-05 16:46:10|||||||||1
1620233180000|2021-05-05 16:46:20|15038.4|15018.4|15039.9|15019.9|15042.4|15022.4|15038.4|15018.4|24
1620233190000|2021-05-05 16:46:30|15039.5|15019.5|15042.4|15022.4|15042.4|15022.4|15039.5|15019.5|3
1620233210000|2021-05-05 16:46:50|15046.5|15026.5|15049|15029|15051.5|15031.5|15046.5|15026.5|65
1620233220000|2021-05-05 16:47:00|15049.5|15029.5|15044.9|15024.9|15049.9|15029.9|15044.9|15024.9|18
1620233230000|2021-05-05 16:47:10|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|17
1620233240000|2021-05-05 16:47:20|||||||||1
1620233250000|2021-05-05 16:47:30|15047.4|15027.4|15044.5|15024.5|15052|15032|15044.5|15024.5|19
1620233260000|2021-05-05 16:47:40|15042.4|15022.4|15037.4|15017.4|15042.4|15022.4|15034.9|15014.9|15
1620233270000|2021-05-05 16:47:50|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|13
1620233280000|2021-05-05 16:48:00|15039.5|15019.5|15040|15020|15040|15020|15039.5|15019.5|6
1620233290000|2021-05-05 16:48:10|15042.5|15022.5|15044.5|15024.5|15044.5|15024.5|15042.5|15022.5|4
1620233300000|2021-05-05 16:48:20|||||||||6
1620233310000|2021-05-05 16:48:30|15047|15027|15044.5|15024.5|15047|15027|15044.5|15024.5|3
1620233330000|2021-05-05 16:48:50|||||||||2
1620233340000|2021-05-05 16:49:00|15042.5|15022.5|15042|15022|15044.5|15024.5|15042|15022|2
1620233350000|2021-05-05 16:49:10|15040|15020|15040|15020|15040|15020|15040|15020|8
1620233360000|2021-05-05 16:49:20|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|5
1620233380000|2021-05-05 16:49:40|15037.9|15017.9|15040|15020|15040|15020|15037.9|15017.9|7
1620233390000|2021-05-05 16:49:50|15042|15022|15040|15020|15042.5|15022.5|15040|15020|3
1620233400000|2021-05-05 16:50:00|15042.5|15022.5|15047|15027|15047.5|15027.5|15042.5|15022.5|9
1620233410000|2021-05-05 16:50:10|15049.5|15029.5|15054.5|15034.5|15057|15037|15049.5|15029.5|26
1620233420000|2021-05-05 16:50:20|15056.5|15036.5|15054.5|15034.5|15057|15037|15054.5|15034.5|25
1620233430000|2021-05-05 16:50:30|15057|15037|15057|15037|15057|15037|15057|15037|3
1620233440000|2021-05-05 16:50:40|||||||||5
1620233450000|2021-05-05 16:50:50|15059.5|15039.5|15067|15047|15069.5|15049.5|15059.5|15039.5|14
1620233460000|2021-05-05 16:51:00|||||||||6
1620233470000|2021-05-05 16:51:10|15067.5|15047.5|15069.5|15049.5|15069.5|15049.5|15067.5|15047.5|23
1620233480000|2021-05-05 16:51:20|15073.6|15053.6|15072|15052|15074|15054|15072|15052|7
1620233490000|2021-05-05 16:51:30|||||||||8
1620233500000|2021-05-05 16:51:40|15074|15054|15069.5|15049.5|15074|15054|15069.5|15049.5|19
1620233510000|2021-05-05 16:51:50|15067.5|15047.5|15065|15045|15067.5|15047.5|15065|15045|8
1620233520000|2021-05-05 16:52:00|15064.5|15044.5|15057.9|15037.9|15064.5|15044.5|15057.9|15037.9|11
1620233530000|2021-05-05 16:52:10|15060|15040|15062.5|15042.5|15062.5|15042.5|15060|15040|2
1620233540000|2021-05-05 16:52:20|15064.5|15044.5|15071.5|15051.5|15071.5|15051.5|15064.5|15044.5|16
1620233550000|2021-05-05 16:52:30|||||||||2
1620233560000|2021-05-05 16:52:40|15072|15052|15072|15052|15072|15052|15072|15052|1
1620233570000|2021-05-05 16:52:50|||||||||1
1620233580000|2021-05-05 16:53:00|15072.5|15052.5|15077|15057|15077|15057|15072.5|15052.5|15
1620233590000|2021-05-05 16:53:10|15079.5|15059.5|15079.5|15059.5|15079.5|15059.5|15079.5|15059.5|24
1620233600000|2021-05-05 16:53:20|15077.5|15057.5|15075|15055|15077.5|15057.5|15075|15055|7
1620233610000|2021-05-05 16:53:30|15074.5|15054.5|15060.4|15040.4|15074.5|15054.5|15060.4|15040.4|8
1620233620000|2021-05-05 16:53:40|15060|15040|15060|15040|15060|15040|15060|15040|3
1620233630000|2021-05-05 16:53:50|15057.9|15037.9|15057.5|15037.5|15057.9|15037.9|15055.4|15035.4|18
1620233640000|2021-05-05 16:54:00|15053.4|15033.4|15052.5|15032.5|15054.5|15034.5|15052.5|15032.5|11
1620233650000|2021-05-05 16:54:10|15055|15035|15059.5|15039.5|15059.5|15039.5|15055|15035|4
1620233660000|2021-05-05 16:54:20|15061.5|15041.5|15064|15044|15064|15044|15061.5|15041.5|4
1620233670000|2021-05-05 16:54:30|15062|15042|15062|15042|15064|15044|15062|15042|7
1620233680000|2021-05-05 16:54:40|15059.5|15039.5|15060|15040|15060|15040|15059.5|15039.5|8
1620233690000|2021-05-05 16:54:50|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|6
1620233700000|2021-05-05 16:55:00|15060.4|15040.4|15062.5|15042.5|15062.5|15042.5|15060.4|15040.4|6
1620233710000|2021-05-05 16:55:10|||||||||7
1620233720000|2021-05-05 16:55:20|||||||||2
1620233730000|2021-05-05 16:55:30|||||||||2
1620233760000|2021-05-05 16:56:00|15060|15040|15062.5|15042.5|15062.5|15042.5|15060|15040|2
1620233770000|2021-05-05 16:56:10|15062|15042|15062|15042|15062|15042|15062|15042|0
1620233780000|2021-05-05 16:56:20|15060|15040|15062|15042|15062|15042|15059.5|15039.5|1
1620233790000|2021-05-05 16:56:30|15059.5|15039.5|15062.5|15042.5|15062.5|15042.5|15059.5|15039.5|3
1620233800000|2021-05-05 16:56:40|15060|15040|15057.5|15037.5|15060|15040|15057.5|15037.5|3
1620233810000|2021-05-05 16:56:50|15060|15040|15062.5|15042.5|15062.5|15042.5|15060|15040|5
1620233820000|2021-05-05 16:57:00|15060.4|15040.4|15060|15040|15060.4|15040.4|15057.5|15037.5|7
1620233830000|2021-05-05 16:57:10|||||||||1
1620233840000|2021-05-05 16:57:20|15057.9|15037.9|15057.5|15037.5|15057.9|15037.9|15057.5|15037.5|1
1620233850000|2021-05-05 16:57:30|||||||||29
1620233860000|2021-05-05 16:57:40|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|12
1620233880000|2021-05-05 16:58:00|15061.5|15041.5|15062|15042|15062|15042|15061.5|15041.5|1
1620233890000|2021-05-05 16:58:10|||||||||2
1620233900000|2021-05-05 16:58:20|15060|15040|15062.5|15042.5|15062.5|15042.5|15060|15040|18
1620233910000|2021-05-05 16:58:30|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|9
1620233920000|2021-05-05 16:58:40|||||||||53
1620233930000|2021-05-05 16:58:50|||||||||2
1620233940000|2021-05-05 16:59:00|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|6
1620233950000|2021-05-05 16:59:10|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|1
1620233960000|2021-05-05 16:59:20|||||||||7
1620233970000|2021-05-05 16:59:30|||||||||4
1620233990000|2021-05-05 16:59:50|||||||||1
1620234000000|2021-05-05 17:00:00|15055.4|15035.4|15062.9|15042.9|15062.9|15042.9|15055.4|15035.4|25
1620234010000|2021-05-05 17:00:10|15065|15045|15051.8|15031.8|15069.5|15049.5|15049.8|15029.8|31
1620234020000|2021-05-05 17:00:20|15050.4|15030.4|15050|15030|15050.4|15030.4|15050|15030|1
1620234030000|2021-05-05 17:00:30|15052|15032|15052.5|15032.5|15052.5|15032.5|15052|15032|0
1620234040000|2021-05-05 17:00:40|15052|15032|15050|15030|15052|15032|15050|15030|2
1620234050000|2021-05-05 17:00:50|15047.5|15027.5|15049.5|15029.5|15049.5|15029.5|15047.5|15027.5|1
1620234060000|2021-05-05 17:01:00|15050|15030|15052.5|15032.5|15052.5|15032.5|15050|15030|1
1620234070000|2021-05-05 17:01:10|15050|15030|15047.5|15027.5|15050|15030|15047.5|15027.5|1
1620234080000|2021-05-05 17:01:20|||||||||1
1620234090000|2021-05-05 17:01:30|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|3
1620234100000|2021-05-05 17:01:40|15047.5|15027.5|15047.5|15027.5|15047.5|15027.5|15047.5|15027.5|20
1620234110000|2021-05-05 17:01:50|||||||||2
1620234120000|2021-05-05 17:02:00|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|3
1620234130000|2021-05-05 17:02:10|15047.5|15027.5|15049.5|15029.5|15049.5|15029.5|15047.5|15027.5|0
1620234140000|2021-05-05 17:02:20|15047.5|15027.5|15047.5|15027.5|15049.5|15029.5|15047.5|15027.5|4
1620234150000|2021-05-05 17:02:30|15045.4|15025.4|15045|15025|15047.5|15027.5|15045|15025|12
1620234160000|2021-05-05 17:02:40|15045.4|15025.4|15047.5|15027.5|15047.5|15027.5|15045.4|15025.4|6
1620234170000|2021-05-05 17:02:50|15049.5|15029.5|15052|15032|15052|15032|15049.5|15029.5|12
1620234180000|2021-05-05 17:03:00|15054|15034|15059|15039|15059|15039|15054|15034|10
1620234190000|2021-05-05 17:03:10|||||||||15
1620234200000|2021-05-05 17:03:20|15057|15037|15054.5|15034.5|15057|15037|15054.5|15034.5|15
1620234210000|2021-05-05 17:03:30|15052.5|15032.5|15052.5|15032.5|15052.5|15032.5|15052.5|15032.5|20
1620234220000|2021-05-05 17:03:40|15050.4|15030.4|15045|15025|15050.4|15030.4|15045|15025|12
1620234230000|2021-05-05 17:03:50|15042.9|15022.9|15037.9|15017.9|15042.9|15022.9|15037.9|15017.9|27
1620234240000|2021-05-05 17:04:00|15037|15017|15037.5|15017.5|15037.5|15017.5|15037|15017|27
1620234250000|2021-05-05 17:04:10|||||||||1
1620234260000|2021-05-05 17:04:20|15036.6|15016.6|15032.5|15012.5|15036.6|15016.6|15032.5|15012.5|4
1620234270000|2021-05-05 17:04:30|15031.1|15011.1|15023|15003|15031.1|15011.1|15023|15003|7
1620234280000|2021-05-05 17:04:40|15022.5|15002.5|15019.5|14999.5|15022.5|15002.5|15019.5|14999.5|7
1620234290000|2021-05-05 17:04:50|15017|14997|15013|14993|15017|14997|15013|14993|12
1620234300000|2021-05-05 17:05:00|15010.9|14990.9|15010.5|14990.5|15010.9|14990.9|15010.5|14990.5|3
1620234310000|2021-05-05 17:05:10|15010|14990|15010|14990|15010|14990|15010|14990|0
1620234320000|2021-05-05 17:05:20|15008|14988|15010|14990|15010|14990|15007|14987|17
1620234330000|2021-05-05 17:05:30|15009.5|14989.5|15017.5|14997.5|15017.5|14997.5|15009.5|14989.5|2
1620234340000|2021-05-05 17:05:40|15013|14993|15015|14995|15015|14995|15013|14993|21
1620234350000|2021-05-05 17:05:50|15014.1|14994.1|15010|14990|15014.1|14994.1|15010|14990|6
1620234360000|2021-05-05 17:06:00|15008|14988|15007.5|14987.5|15008|14988|15005|14985|4
1620234370000|2021-05-05 17:06:10|15003.4|14983.4|14989.5|14969.5|15005|14985|14989.5|14969.5|71
1620234380000|2021-05-05 17:06:20|14985.5|14965.5|14985|14965|14985.5|14965.5|14985|14965|2
1620234390000|2021-05-05 17:06:30|||||||||1
1620234400000|2021-05-05 17:06:40|14984.5|14964.5|14987|14967|14987|14967|14984.5|14964.5|16
1620234410000|2021-05-05 17:06:50|14991.1|14971.1|14994.5|14974.5|14994.5|14974.5|14991.1|14971.1|0
1620234420000|2021-05-05 17:07:00|14995|14975|14997.5|14977.5|14997.5|14977.5|14995|14975|18
1620234430000|2021-05-05 17:07:10|15001.6|14981.6|15002|14982|15002|14982|15001.6|14981.6|3
1620234440000|2021-05-05 17:07:20|15004.5|14984.5|15006.6|14986.6|15006.6|14986.6|15004.5|14984.5|0
1620234450000|2021-05-05 17:07:30|15007|14987|15010|14990|15010|14990|15007|14987|5
1620234460000|2021-05-05 17:07:40|15014.1|14994.1|15014.5|14994.5|15014.5|14994.5|15014.1|14994.1|7
1620234470000|2021-05-05 17:07:50|||||||||6
1620234480000|2021-05-05 17:08:00|15015|14995|15007.5|14987.5|15015|14995|15007.5|14987.5|20
1620234490000|2021-05-05 17:08:10|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|1
1620234500000|2021-05-05 17:08:20|15010|14990|15007.5|14987.5|15010|14990|15007.5|14987.5|303
1620234510000|2021-05-05 17:08:30|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|83
1620234520000|2021-05-05 17:08:40|15005|14985|14995.5|14975.5|15005|14985|14995.5|14975.5|6
1620234530000|2021-05-05 17:08:50|14993.4|14973.4|14995|14975|14995|14975|14993.4|14973.4|6
1620234540000|2021-05-05 17:09:00|14999.1|14979.1|14999.1|14979.1|14999.1|14979.1|14999.1|14979.1|10
1620234550000|2021-05-05 17:09:10|15001.1|14981.1|14995|14975|15002.5|14982.5|14995|14975|21
1620234560000|2021-05-05 17:09:20|14994.1|14974.1|14986.6|14966.6|14994.1|14974.1|14986.6|14966.6|15
1620234570000|2021-05-05 17:09:30|14980.5|14960.5|14977.5|14957.5|14980.5|14960.5|14977.5|14957.5|16
1620234580000|2021-05-05 17:09:40|14979.5|14959.5|14973|14953|14979.5|14959.5|14973|14953|18
1620234600000|2021-05-05 17:10:00|14972.5|14952.5|14962.5|14942.5|14972.5|14952.5|14962.5|14942.5|13
1620234610000|2021-05-05 17:10:10|||||||||1
1620234620000|2021-05-05 17:10:20|14960.5|14940.5|14947.5|14927.5|14960.5|14940.5|14947.5|14927.5|12
1620234630000|2021-05-05 17:10:30|14948|14928|14950.9|14930.9|14950.9|14930.9|14948|14928|10
1620234640000|2021-05-05 17:10:40|14950.5|14930.5|14950.5|14930.5|14950.5|14930.5|14950.5|14930.5|2
1620234650000|2021-05-05 17:10:50|14950|14930|14945|14925|14950|14930|14945|14925|8
1620234660000|2021-05-05 17:11:00|14943|14923|14938|14918|14943|14923|14938|14918|4
1620234670000|2021-05-05 17:11:10|14940.5|14920.5|14940.5|14920.5|14940.5|14920.5|14940.5|14920.5|1
1620234680000|2021-05-05 17:11:20|14943|14923|14943|14923|14943|14923|14943|14923|11
1620234690000|2021-05-05 17:11:30|14945|14925|14945|14925|14945|14925|14945|14925|10
1620234700000|2021-05-05 17:11:40|14940.9|14920.9|14945|14925|14945|14925|14940.5|14920.5|3
1620234720000|2021-05-05 17:12:00|14942.5|14922.5|14949.5|14929.5|14949.5|14929.5|14942.5|14922.5|2
1620234730000|2021-05-05 17:12:10|14952|14932|14952.5|14932.5|14952.5|14932.5|14952|14932|0
1620234740000|2021-05-05 17:12:20|14955|14935|14960|14940|14960|14940|14955|14935|13
1620234750000|2021-05-05 17:12:30|14960.5|14940.5|14947.5|14927.5|14960.5|14940.5|14947.5|14927.5|12
1620234760000|2021-05-05 17:12:40|14942.5|14922.5|14940.5|14920.5|14942.5|14922.5|14940.5|14920.5|4
1620234770000|2021-05-05 17:12:50|14938|14918|14938|14918|14938|14918|14938|14918|3
1620234780000|2021-05-05 17:13:00|14935.9|14915.9|14933|14913|14935.9|14915.9|14933|14913|2
1620234790000|2021-05-05 17:13:10|14932.5|14912.5|14922.5|14902.5|14932.5|14912.5|14922.5|14902.5|6
1620234800000|2021-05-05 17:13:20|||||||||2
1620234810000|2021-05-05 17:13:30|14925|14905|14932.5|14912.5|14932.5|14912.5|14925|14905|3
1620234820000|2021-05-05 17:13:40|14930.5|14910.5|14927.5|14907.5|14930.5|14910.5|14927.5|14907.5|5
1620234830000|2021-05-05 17:13:50|||||||||9
1620234840000|2021-05-05 17:14:00|14929.5|14909.5|14955|14935|14955|14935|14929.5|14909.5|17
1620234850000|2021-05-05 17:14:10|14952.5|14932.5|14955|14935|14957.5|14937.5|14952.5|14932.5|21
1620234860000|2021-05-05 17:14:20|14955.5|14935.5|14960|14940|14960|14940|14955.5|14935.5|3
1620234870000|2021-05-05 17:14:30|14964.1|14944.1|14964.5|14944.5|14964.5|14944.5|14964.1|14944.1|5
1620234880000|2021-05-05 17:14:40|14960|14940|14957.5|14937.5|14960|14940|14957.5|14937.5|6
1620234890000|2021-05-05 17:14:50|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|2
1620234900000|2021-05-05 17:15:00|14950.5|14930.5|14947.5|14927.5|14950.5|14930.5|14947.5|14927.5|12
1620234910000|2021-05-05 17:15:10|||||||||1
1620234920000|2021-05-05 17:15:20|14945|14925|14945|14925|14945|14925|14945|14925|4
1620234930000|2021-05-05 17:15:30|14949.1|14929.1|14950|14930|14950|14930|14949.1|14929.1|4
1620234940000|2021-05-05 17:15:40|14955|14935|14962.5|14942.5|14962.5|14942.5|14955|14935|2
1620234950000|2021-05-05 17:15:50|||||||||3
1620234960000|2021-05-05 17:16:00|14961.6|14941.6|14952.5|14932.5|14961.6|14941.6|14952.5|14932.5|28
1620234970000|2021-05-05 17:16:10|14954.5|14934.5|14957|14937|14957|14937|14954.5|14934.5|1
1620234980000|2021-05-05 17:16:20|14959.1|14939.1|14959.1|14939.1|14959.1|14939.1|14959.1|14939.1|2
1620234990000|2021-05-05 17:16:30|14957|14937|14954.5|14934.5|14957|14937|14954.5|14934.5|4
1620235000000|2021-05-05 17:16:40|14957|14937|14952.5|14932.5|14957|14937|14952.5|14932.5|6
1620235010000|2021-05-05 17:16:50|14955|14935|14955|14935|14955|14935|14955|14935|3
1620235020000|2021-05-05 17:17:00|14957|14937|14954.5|14934.5|14957.5|14937.5|14954.5|14934.5|7
1620235030000|2021-05-05 17:17:10|14953|14933|14955|14935|14955|14935|14952.5|14932.5|3
1620235050000|2021-05-05 17:17:30|14954.5|14934.5|14952.5|14932.5|14954.5|14934.5|14952.5|14932.5|5
1620235070000|2021-05-05 17:17:50|14954.5|14934.5|14955|14935|14955|14935|14954.5|14934.5|4
1620235080000|2021-05-05 17:18:00|14957|14937|14957|14937|14957|14937|14957|14937|5
1620235090000|2021-05-05 17:18:10|14959.5|14939.5|14962|14942|14962|14942|14959.5|14939.5|1
1620235100000|2021-05-05 17:18:20|14965|14945|14980|14960|14980|14960|14965|14945|2
1620235110000|2021-05-05 17:18:30|14982.5|14962.5|14987.5|14967.5|14987.5|14967.5|14982.5|14962.5|6
1620235120000|2021-05-05 17:18:40|14989.5|14969.5|14985|14965|14989.5|14969.5|14985|14965|7
1620235130000|2021-05-05 17:18:50|14982.5|14962.5|14980.5|14960.5|14982.5|14962.5|14980.5|14960.5|1
1620235140000|2021-05-05 17:19:00|14980|14960|14972.5|14952.5|14980|14960|14970|14950|6
1620235150000|2021-05-05 17:19:10|14974.5|14954.5|14977.5|14957.5|14977.5|14957.5|14974.5|14954.5|4
1620235160000|2021-05-05 17:19:20|14977|14957|14975|14955|14977|14957|14975|14955|2
1620235170000|2021-05-05 17:19:30|14973|14953|14972.5|14952.5|14973|14953|14972.5|14952.5|1
1620235180000|2021-05-05 17:19:40|14973|14953|14975|14955|14975|14955|14973|14953|1
1620235190000|2021-05-05 17:19:50|14977|14957|14975|14955|14977|14957|14975|14955|4
1620235200000|2021-05-05 17:20:00|14972.5|14952.5|14972.5|14952.5|14972.5|14952.5|14972.5|14952.5|1
1620235210000|2021-05-05 17:20:10|14970.5|14950.5|14972.5|14952.5|14972.5|14952.5|14970.5|14950.5|2
1620235220000|2021-05-05 17:20:20|||||||||2
1620235240000|2021-05-05 17:20:40|||||||||1
1620235250000|2021-05-05 17:20:50|||||||||3
1620235260000|2021-05-05 17:21:00|14977.5|14957.5|14980|14960|14980|14960|14977.5|14957.5|15
1620235270000|2021-05-05 17:21:10|14982.5|14962.5|14985|14965|14985|14965|14982.5|14962.5|2
1620235280000|2021-05-05 17:21:20|14985.5|14965.5|14982.5|14962.5|14990|14970|14982.5|14962.5|13
1620235290000|2021-05-05 17:21:30|14980.5|14960.5|14982.5|14962.5|14982.5|14962.5|14980|14960|5
1620235300000|2021-05-05 17:21:40|||||||||1
1620235310000|2021-05-05 17:21:50|14980|14960|14980|14960|14980|14960|14980|14960|1
1620235320000|2021-05-05 17:22:00|14980.5|14960.5|14980|14960|14982.5|14962.5|14975|14955|13
1620235330000|2021-05-05 17:22:10|14975|14955|14972.5|14952.5|14975|14955|14972.5|14952.5|17
1620235340000|2021-05-05 17:22:20|14970.5|14950.5|14967.5|14947.5|14970.5|14950.5|14967.5|14947.5|1
1620235350000|2021-05-05 17:22:30|||||||||9
1620235360000|2021-05-05 17:22:40|14969.6|14949.6|14969.6|14949.6|14971.6|14951.6|14969.6|14949.6|23
1620235370000|2021-05-05 17:22:50|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|10
1620235380000|2021-05-05 17:23:00|14965.5|14945.5|14963|14943|14967.5|14947.5|14962.5|14942.5|21
1620235390000|2021-05-05 17:23:10|14962.5|14942.5|14960|14940|14962.5|14942.5|14960|14940|7
1620235400000|2021-05-05 17:23:20|||||||||37
1620235410000|2021-05-05 17:23:30|||||||||3
1620235420000|2021-05-05 17:23:40|14962.5|14942.5|14962.5|14942.5|14962.5|14942.5|14962.5|14942.5|1
1620235430000|2021-05-05 17:23:50|||||||||3
1620235440000|2021-05-05 17:24:00|14964.6|14944.6|14965.5|14945.5|14965.5|14945.5|14963|14943|7
1620235450000|2021-05-05 17:24:10|||||||||8
1620235460000|2021-05-05 17:24:20|||||||||1
1620235470000|2021-05-05 17:24:30|||||||||4
1620235480000|2021-05-05 17:24:40|14965|14945|14962.5|14942.5|14965|14945|14962.5|14942.5|14
1620235490000|2021-05-05 17:24:50|||||||||26
1620235500000|2021-05-05 17:25:00|14964.6|14944.6|14965|14945|14967.1|14947.1|14962.5|14942.5|6
1620235510000|2021-05-05 17:25:10|14964.6|14944.6|14962.5|14942.5|14967.1|14947.1|14962.5|14942.5|23
1620235520000|2021-05-05 17:25:20|||||||||1
1620235530000|2021-05-05 17:25:30|||||||||8
1620235540000|2021-05-05 17:25:40|||||||||2
1620235550000|2021-05-05 17:25:50|14962.1|14942.1|14957.5|14937.5|14962.1|14942.1|14957.5|14937.5|17
1620235560000|2021-05-05 17:26:00|14955.5|14935.5|14967.1|14947.1|14967.1|14947.1|14955|14935|26
1620235570000|2021-05-05 17:26:10|14968|14948|14982.5|14962.5|14982.5|14962.5|14968|14948|5
1620235580000|2021-05-05 17:26:20|14987.1|14967.1|14987.5|14967.5|14987.5|14967.5|14987.1|14967.1|8
1620235590000|2021-05-05 17:26:30|||||||||1
1620235600000|2021-05-05 17:26:40|14992.5|14972.5|14992.5|14972.5|14992.5|14972.5|14992.5|14972.5|8
1620235610000|2021-05-05 17:26:50|14994.6|14974.6|14990|14970|14997.5|14977.5|14987.5|14967.5|23
1620235620000|2021-05-05 17:27:00|14986|14966|14992.1|14972.1|14994.6|14974.6|14983|14963|14
1620235630000|2021-05-05 17:27:10|14992.5|14972.5|14992.5|14972.5|14992.5|14972.5|14990|14970|18
1620235640000|2021-05-05 17:27:20|15004.7|14984.7|15007.5|14987.5|15007.5|14987.5|15002.1|14982.1|54
1620235650000|2021-05-05 17:27:30|15012.5|14992.5|15015|14995|15015|14995|15012.5|14992.5|10
1620235660000|2021-05-05 17:27:40|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|10
1620235670000|2021-05-05 17:27:50|15019.6|14999.6|15022.5|15002.5|15022.5|15002.5|15019.6|14999.6|6
1620235680000|2021-05-05 17:28:00|15027.5|15007.5|15032.5|15012.5|15032.5|15012.5|15027.5|15007.5|25
1620235690000|2021-05-05 17:28:10|15036.6|15016.6|15037.5|15017.5|15037.5|15017.5|15036.6|15016.6|58
1620235700000|2021-05-05 17:28:20|15040|15020|15040|15020|15040|15020|15037.5|15017.5|15
1620235710000|2021-05-05 17:28:30|||||||||6
1620235720000|2021-05-05 17:28:40|15040.5|15020.5|15040.5|15020.5|15042.5|15022.5|15040.5|15020.5|8
1620235730000|2021-05-05 17:28:50|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|15040|15020|4
1620235740000|2021-05-05 17:29:00|15045|15025|15049.6|15029.6|15049.6|15029.6|15045|15025|44
1620235750000|2021-05-05 17:29:10|15047.5|15027.5|15047.5|15027.5|15047.5|15027.5|15047.5|15027.5|1
1620235760000|2021-05-05 17:29:20|15045|15025|15045|15025|15045|15025|15040|15020|15
1620235770000|2021-05-05 17:29:30|15042.5|15022.5|15040|15020|15042.5|15022.5|15040|15020|7
1620235780000|2021-05-05 17:29:40|15038|15018|15037.5|15017.5|15038|15018|15037.5|15017.5|3
1620235790000|2021-05-05 17:29:50|15035|15015|15037.5|15017.5|15037.5|15017.5|15035|15015|37
1620288900000|2021-05-06 08:15:00|15081.9|15061.9|15088.9|15068.9|15088.9|15068.9|15079.4|15059.4|80
1620288910000|2021-05-06 08:15:10|15091.9|15071.9|15111.4|15091.4|15115.9|15095.9|15091.9|15065.9|30
1620288920000|2021-05-06 08:15:20|15111.9|15091.9|15118.9|15098.9|15119.4|15099.4|15111.9|15091.9|21
1620288930000|2021-05-06 08:15:30|15119.4|15099.4|15149.4|15129.4|15151.9|15131.9|15119.4|15099.4|107
1620288940000|2021-05-06 08:15:40|15150.4|15130.4|15174.4|15134.4|15174.4|15134.4|15149.4|15129.4|5
1620288950000|2021-05-06 08:15:50|15166.4|15146.4|15144.9|15124.9|15166.4|15146.4|15144.9|15119.9|124
1620288960000|2021-05-06 08:16:00|15146.9|15126.9|15151.9|15131.9|15151.9|15131.9|15146.9|15126.9|11
1620288970000|2021-05-06 08:16:10|15146.9|15126.9|15132.4|15112.4|15146.9|15126.9|15132.4|15112.4|39
1620288980000|2021-05-06 08:16:20|15129.4|15109.4|15136.9|15096.9|15139.4|15109.4|15126.9|15096.9|5
1620288990000|2021-05-06 08:16:30|15134.4|15094.4|15126.9|15106.9|15134.4|15106.9|15126.4|15094.4|17
1620289000000|2021-05-06 08:16:40|15128.9|15108.9|15129.4|15109.4|15129.4|15109.4|15128.9|15108.9|1
1620289010000|2021-05-06 08:16:50|15135.4|15095.4|15126.9|15086.9|15135.4|15101.9|15121.9|15086.9|2
1620289020000|2021-05-06 08:17:00|15126.4|15086.4|15111.9|15091.9|15126.4|15091.9|15111.9|15084.4|3
1620289030000|2021-05-06 08:17:10|15112.4|15092.4|15119.4|15099.4|15119.4|15099.4|15112.4|15092.4|1
1620289040000|2021-05-06 08:17:20|||||||||1
1620289050000|2021-05-06 08:17:30|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|2
1620289060000|2021-05-06 08:17:40|15112.4|15092.4|15109.9|15089.9|15112.4|15092.4|15109.9|15089.9|9
1620289070000|2021-05-06 08:17:50|15107.9|15087.9|15108.9|15088.9|15109.4|15089.4|15107.4|15087.4|3
1620289080000|2021-05-06 08:18:00|15109.4|15089.4|15119.4|15099.4|15119.4|15099.4|15109.4|15089.4|5
1620289090000|2021-05-06 08:18:10|||||||||5
1620289100000|2021-05-06 08:18:20|15114.4|15094.4|15111.9|15091.9|15114.4|15094.4|15111.9|15091.9|2
1620289110000|2021-05-06 08:18:30|15111.4|15091.4|15109.4|15089.4|15111.4|15091.4|15109.4|15089.4|5
1620289120000|2021-05-06 08:18:40|15107.4|15087.4|15087.9|15067.9|15107.4|15087.4|15087.9|15059.9|12
1620289130000|2021-05-06 08:18:50|15087.4|15067.4|15091.4|15071.4|15091.4|15071.4|15087.4|15067.4|7
1620289140000|2021-05-06 08:19:00|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|2
1620289150000|2021-05-06 08:19:10|||||||||1
1620289160000|2021-05-06 08:19:20|15089.9|15069.9|15091.9|15071.9|15094.4|15074.4|15089.4|15069.4|3
1620289170000|2021-05-06 08:19:30|15093.9|15073.9|15089.4|15069.4|15093.9|15073.9|15089.4|15069.4|0
1620289180000|2021-05-06 08:19:40|15091.4|15071.4|15091.4|15071.4|15091.4|15071.4|15091.4|15071.4|8
1620289190000|2021-05-06 08:19:50|15091.9|15071.9|15091.9|15071.9|15094.4|15074.4|15091.9|15071.9|3
1620289200000|2021-05-06 08:20:00|15091.4|15071.4|15089.4|15069.4|15091.4|15071.4|15089.4|15069.4|4
1620289210000|2021-05-06 08:20:10|15090.4|15070.4|15091.4|15071.4|15094.4|15074.4|15089.4|15069.4|12
1620289220000|2021-05-06 08:20:20|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|3
1620289230000|2021-05-06 08:20:30|||||||||2
1620289240000|2021-05-06 08:20:40|||||||||3
1620289250000|2021-05-06 08:20:50|15088.9|15068.9|15077.9|15057.9|15088.9|15068.9|15077.9|15057.9|10
1620289260000|2021-05-06 08:21:00|15083.9|15063.9|15082.4|15062.4|15083.9|15063.9|15082.4|15062.4|1
1620289270000|2021-05-06 08:21:10|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|2
1620289280000|2021-05-06 08:21:20|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|1
1620289290000|2021-05-06 08:21:30|15079.4|15059.4|15077.4|15057.4|15079.4|15059.4|15077.4|15057.4|3
1620289300000|2021-05-06 08:21:40|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|0
1620289310000|2021-05-06 08:21:50|15077.4|15057.4|15077.4|15057.4|15077.4|15057.4|15077.4|15057.4|0
1620289320000|2021-05-06 08:22:00|15073.4|15053.4|15072.4|15052.4|15073.4|15053.4|15072.4|15052.4|7
1620289330000|2021-05-06 08:22:10|||||||||2
1620289340000|2021-05-06 08:22:20|||||||||1
1620289350000|2021-05-06 08:22:30|15070.4|15050.4|15069.4|15049.4|15070.4|15050.4|15069.4|15049.4|6
1620289360000|2021-05-06 08:22:40|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|5
1620289370000|2021-05-06 08:22:50|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|20
1620289380000|2021-05-06 08:23:00|15064.9|15044.9|15064.4|15044.4|15066.9|15046.9|15064.4|15044.4|1
1620289390000|2021-05-06 08:23:10|||||||||3
1620289400000|2021-05-06 08:23:20|||||||||2
1620289410000|2021-05-06 08:23:30|15062.4|15042.4|15061.9|15041.9|15062.4|15042.4|15061.9|15041.9|1
1620289420000|2021-05-06 08:23:40|||||||||4
1620289440000|2021-05-06 08:24:00|||||||||2
1620289480000|2021-05-06 08:24:40|||||||||1
1620289490000|2021-05-06 08:24:50|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|2
1620289500000|2021-05-06 08:25:00|15062.4|15042.4|15059.4|15039.4|15062.4|15042.4|15059.4|15039.4|4
1620289510000|2021-05-06 08:25:10|15061.4|15041.4|15061.9|15041.9|15061.9|15041.9|15061.4|15041.4|1
1620289530000|2021-05-06 08:25:30|||||||||2
1620289540000|2021-05-06 08:25:40|15059.4|15039.4|15057.4|15037.4|15059.4|15039.4|15057.4|15037.4|1
1620289560000|2021-05-06 08:26:00|||||||||7
1620289580000|2021-05-06 08:26:20|15054.9|15034.9|15046.9|15026.9|15054.9|15034.9|15046.9|15026.9|13
1620289590000|2021-05-06 08:26:30|15044.9|15024.9|15039.9|15019.9|15044.9|15024.9|15039.9|15019.9|110
1620289600000|2021-05-06 08:26:40|15037.9|15017.9|15019.4|14999.4|15037.9|15017.9|15019.4|14999.4|43
1620289610000|2021-05-06 08:26:50|15018.9|14998.9|15019.9|14999.9|15019.9|14999.9|15016.9|14996.9|14
1620289620000|2021-05-06 08:27:00|15019.4|14999.4|15008.9|14988.9|15019.4|14999.4|15006.9|14986.9|35
1620289630000|2021-05-06 08:27:10|15009.4|14989.4|15005.9|14985.9|15009.4|14989.4|15005.9|14985.9|28
1620289640000|2021-05-06 08:27:20|15001.9|14981.9|14999.4|14979.4|15001.9|14981.9|14999.4|14979.4|4
1620289650000|2021-05-06 08:27:30|14996.9|14976.9|14996.9|14976.9|14996.9|14976.9|14994.4|14974.4|6
1620289660000|2021-05-06 08:27:40|14999.4|14979.4|14996.9|14976.9|14999.4|14979.4|14996.9|14976.9|3
1620289670000|2021-05-06 08:27:50|14994.4|14974.4|14987.9|14967.9|14994.4|14974.4|14987.9|14967.9|12
1620289680000|2021-05-06 08:28:00|14986.9|14966.9|14984.4|14964.4|14986.9|14966.9|14984.4|14964.4|1
1620289690000|2021-05-06 08:28:10|14982.4|14962.4|14984.4|14964.4|14984.4|14964.4|14982.4|14962.4|8
1620289700000|2021-05-06 08:28:20|14984.9|14964.9|14991.4|14971.4|14991.4|14971.4|14984.9|14964.9|36
1620289710000|2021-05-06 08:28:30|14991.9|14971.9|15004.9|14964.9|15004.9|14972.4|14991.9|14964.9|3
1620289730000|2021-05-06 08:28:50|||||||||1
1620289740000|2021-05-06 08:29:00|14996.9|14976.9|14996.9|14976.9|14996.9|14976.9|14996.9|14976.9|1
1620289750000|2021-05-06 08:29:10|14997.4|14977.4|14999.4|14979.4|15001.4|14981.4|14997.4|14977.4|5
1620289760000|2021-05-06 08:29:20|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|0
1620289780000|2021-05-06 08:29:40|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|0
1620289790000|2021-05-06 08:29:50|15002.4|14982.4|15001.9|14981.9|15002.4|14982.4|15001.9|14981.9|1
1620289800000|2021-05-06 08:30:00|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|0
1620289830000|2021-05-06 08:30:30|14999.4|14979.4|14994.4|14974.4|14999.4|14979.4|14994.4|14974.4|3
1620289840000|2021-05-06 08:30:40|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|4
1620289850000|2021-05-06 08:30:50|14997.4|14977.4|15001.9|14981.9|15001.9|14981.9|14997.4|14977.4|3
1620289860000|2021-05-06 08:31:00|15004.4|14984.4|15001.4|14981.4|15004.4|14984.4|14999.4|14979.4|3
1620289870000|2021-05-06 08:31:10|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|0
1620289880000|2021-05-06 08:31:20|14999.9|14979.9|14999.4|14979.4|14999.9|14979.9|14999.4|14979.4|9
1620289900000|2021-05-06 08:31:40|||||||||2
1620289910000|2021-05-06 08:31:50|||||||||1
1620289940000|2021-05-06 08:32:20|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|1
1620289950000|2021-05-06 08:32:30|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|0
1620289960000|2021-05-06 08:32:40|15004.4|14984.4|15014.4|14994.4|15014.4|14994.4|15004.4|14984.4|6
1620289970000|2021-05-06 08:32:50|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|1
1620289990000|2021-05-06 08:33:10|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|5
1620290000000|2021-05-06 08:33:20|15023.9|15003.9|15024.4|15004.4|15024.4|15004.4|15021.9|15001.9|2
1620290010000|2021-05-06 08:33:30|||||||||3
1620290020000|2021-05-06 08:33:40|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|14
1620290030000|2021-05-06 08:33:50|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|2
1620290040000|2021-05-06 08:34:00|15014.4|14994.4|15036.4|15016.4|15036.4|15016.4|15014.4|14994.4|35
1620290050000|2021-05-06 08:34:10|15038.9|15018.9|15039.4|15019.4|15039.4|15019.4|15038.9|15018.9|1
1620290070000|2021-05-06 08:34:30|15041.9|15021.9|15041.9|15021.9|15043.9|15023.9|15041.9|15021.9|1
1620290080000|2021-05-06 08:34:40|||||||||12
1620290100000|2021-05-06 08:35:00|15041.4|15021.4|15038.9|15018.9|15041.4|15021.4|15034.4|15014.4|12
1620290110000|2021-05-06 08:35:10|15043.9|15023.9|15046.9|15026.9|15046.9|15026.9|15043.9|15023.9|4
1620290140000|2021-05-06 08:35:40|||||||||1
1620290150000|2021-05-06 08:35:50|||||||||1
1620290160000|2021-05-06 08:36:00|15045.9|15025.9|15032.9|15012.9|15045.9|15025.9|15032.9|15012.9|1
1620290170000|2021-05-06 08:36:10|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|0
1620290180000|2021-05-06 08:36:20|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|1
1620290190000|2021-05-06 08:36:30|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|0
1620290220000|2021-05-06 08:37:00|15029.9|15009.9|15031.9|15011.9|15031.9|15011.9|15029.9|15009.9|11
1620290230000|2021-05-06 08:37:10|||||||||4
1620290250000|2021-05-06 08:37:30|15033.4|15013.4|15029.4|15009.4|15033.4|15013.4|15029.4|15009.4|3
1620290260000|2021-05-06 08:37:40|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|1
1620290280000|2021-05-06 08:38:00|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|2
1620290330000|2021-05-06 08:38:50|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|0
1620290340000|2021-05-06 08:39:00|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|0
1620290350000|2021-05-06 08:39:10|15020.9|15000.9|15021.9|15001.9|15021.9|15001.9|15020.9|15000.9|4
1620290360000|2021-05-06 08:39:20|15022.9|15002.9|15022.9|15002.9|15022.9|15002.9|15022.9|15002.9|0
1620290370000|2021-05-06 08:39:30|||||||||2
1620290390000|2021-05-06 08:39:50|15021.9|15001.9|15020.9|15000.9|15021.9|15001.9|15020.9|15000.9|0
1620290400000|2021-05-06 08:40:00|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|1
1620290410000|2021-05-06 08:40:10|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|1
1620290420000|2021-05-06 08:40:20|||||||||1
1620290440000|2021-05-06 08:40:40|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|0
1620290490000|2021-05-06 08:41:30|||||||||1
1620290540000|2021-05-06 08:42:20|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|1
1620290580000|2021-05-06 08:43:00|15021.9|15001.9|15019.4|14999.4|15021.9|15001.9|15019.4|14999.4|2
1620290590000|2021-05-06 08:43:10|||||||||4
1620290610000|2021-05-06 08:43:30|15015.4|14995.4|15017.4|14997.4|15017.4|14997.4|15015.4|14995.4|10
1620290620000|2021-05-06 08:43:40|15016.9|14996.9|15016.9|14996.9|15016.9|14996.9|15016.9|14996.9|1
1620290630000|2021-05-06 08:43:50|15018.9|14998.9|15019.4|14999.4|15019.4|14999.4|15018.9|14998.9|0
1620290640000|2021-05-06 08:44:00|||||||||1
1620290650000|2021-05-06 08:44:10|||||||||1
1620290690000|2021-05-06 08:44:50|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|0
1620290700000|2021-05-06 08:45:00|||||||||10
1620290710000|2021-05-06 08:45:10|15021.4|15001.4|15016.9|14996.9|15021.4|15001.4|15016.9|14996.9|6
1620290720000|2021-05-06 08:45:20|15021.4|15001.4|15019.4|14999.4|15021.4|15001.4|15019.4|14999.4|2
1620290750000|2021-05-06 08:45:50|15017.4|14997.4|15016.4|14996.4|15017.4|14997.4|15016.4|14996.4|1
1620290760000|2021-05-06 08:46:00|15015.9|14995.9|15013.9|14993.9|15015.9|14995.9|15013.9|14993.9|14
1620290780000|2021-05-06 08:46:20|15008.9|14988.9|15004.4|14984.4|15008.9|14988.9|15004.4|14984.4|1
1620290800000|2021-05-06 08:46:40|15002.4|14982.4|15001.9|14981.9|15002.4|14982.4|15001.9|14981.9|2
1620290810000|2021-05-06 08:46:50|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|2
1620290830000|2021-05-06 08:47:10|14997.4|14977.4|14999.4|14979.4|14999.4|14979.4|14996.9|14976.9|2
1620290870000|2021-05-06 08:47:50|||||||||2
1620290890000|2021-05-06 08:48:10|15001.9|14981.9|14996.9|14976.9|15001.9|14981.9|14996.9|14976.9|14
1620290900000|2021-05-06 08:48:20|14997.4|14977.4|15004.4|14984.4|15004.4|14984.4|14997.4|14977.4|6
1620290920000|2021-05-06 08:48:40|15008.5|14988.5|15011.9|14991.9|15011.9|14991.9|15008.5|14988.5|3
1620290940000|2021-05-06 08:49:00|15009.4|14989.4|15001.9|14981.9|15009.4|14989.4|15001.9|14981.9|19
1620290950000|2021-05-06 08:49:10|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|2
1620290970000|2021-05-06 08:49:30|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|15001.9|14981.9|1
1620290990000|2021-05-06 08:49:50|||||||||2
1620291000000|2021-05-06 08:50:00|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|2
1620291010000|2021-05-06 08:50:10|||||||||3
1620291050000|2021-05-06 08:50:50|15001.9|14981.9|14999.4|14979.4|15001.9|14981.9|14999.4|14979.4|3
1620291060000|2021-05-06 08:51:00|15003.5|14983.5|15004.4|14984.4|15004.4|14984.4|15003.5|14983.5|0
1620291090000|2021-05-06 08:51:30|15004.9|14984.9|15006.9|14986.9|15006.9|14986.9|15004.9|14984.9|8
1620291100000|2021-05-06 08:51:40|15011|14991|15016|14996|15016|14996|15011|14991|0
1620291120000|2021-05-06 08:52:00|15018.5|14998.5|15029.4|15009.4|15029.4|15009.4|15018.5|14998.5|5
1620291130000|2021-05-06 08:52:10|15033.5|15013.5|15033.5|15013.5|15033.5|15013.5|15033.5|15013.5|1
1620291150000|2021-05-06 08:52:30|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|0
1620291180000|2021-05-06 08:53:00|15030.4|15010.4|15029.4|15009.4|15030.4|15010.4|15029.4|15009.4|6
1620291220000|2021-05-06 08:53:40|15027.4|15007.4|15026.9|15006.9|15027.4|15007.4|15026.9|15006.9|1
1620291230000|2021-05-06 08:53:50|15027.4|15007.4|15029.4|15009.4|15029.4|15009.4|15027.4|15007.4|2
1620291250000|2021-05-06 08:54:10|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|1
1620291270000|2021-05-06 08:54:30|||||||||4
1620291280000|2021-05-06 08:54:40|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|0
1620291290000|2021-05-06 08:54:50|15034.9|15014.9|15044.4|15024.4|15044.4|15024.4|15034.9|15014.9|3
1620291300000|2021-05-06 08:55:00|||||||||2
1620291310000|2021-05-06 08:55:10|15046.9|15026.9|15051.5|15031.5|15051.5|15031.5|15046.9|15026.9|4
1620291330000|2021-05-06 08:55:30|15052|15032|15052|15032|15052|15032|15052|15032|0
1620291340000|2021-05-06 08:55:40|15057|15037|15063.5|15043.5|15063.5|15043.5|15057|15037|7
1620291350000|2021-05-06 08:55:50|15065.5|15045.5|15066|15046|15066|15046|15065.5|15045.5|0
1620291360000|2021-05-06 08:56:00|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|21
1620291370000|2021-05-06 08:56:10|15062|15042|15062|15042|15062|15042|15062|15042|2
1620291380000|2021-05-06 08:56:20|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|0
1620291390000|2021-05-06 08:56:30|15066.5|15046.5|15067|15047|15067|15047|15066.5|15046.5|1
1620291420000|2021-05-06 08:57:00|15064.5|15044.5|15062|15042|15064.5|15044.5|15062|15042|29
1620291460000|2021-05-06 08:57:40|15057|15037|15057|15037|15057|15037|15057|15037|12
1620291470000|2021-05-06 08:57:50|15056.5|15036.5|15056.5|15036.5|15056.5|15036.5|15056.5|15036.5|8
1620291480000|2021-05-06 08:58:00|||||||||2
1620291490000|2021-05-06 08:58:10|15056|15036|15049.5|15029.5|15056|15036|15049.5|15029.5|4
1620291510000|2021-05-06 08:58:30|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|2
1620291520000|2021-05-06 08:58:40|15057|15037|15057|15037|15057|15037|15057|15037|1
1620291540000|2021-05-06 08:59:00|||||||||1
1620291570000|2021-05-06 08:59:30|15059|15039|15059|15039|15059|15039|15059|15039|3
1620291580000|2021-05-06 08:59:40|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|15059.5|15039.5|0
1620291600000|2021-05-06 09:00:00|||||||||2
1620291610000|2021-05-06 09:00:10|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|3
1620291620000|2021-05-06 09:00:20|15055|15035|15054.5|15034.5|15055|15035|15054.5|15034.5|0
1620291640000|2021-05-06 09:00:40|||||||||6
1620291710000|2021-05-06 09:01:50|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|20
1620291720000|2021-05-06 09:02:00|15059.5|15039.5|15063.5|15043.5|15063.5|15043.5|15059.5|15039.5|8
1620291730000|2021-05-06 09:02:10|15064.5|15044.5|15062|15042|15064.5|15044.5|15062|15042|1
1620291740000|2021-05-06 09:02:20|||||||||2
1620291780000|2021-05-06 09:03:00|||||||||1
1620291860000|2021-05-06 09:04:20|15058|15038|15054.5|15034.5|15058|15038|15054.5|15034.5|1
1620291870000|2021-05-06 09:04:30|||||||||1
1620291880000|2021-05-06 09:04:40|||||||||1
1620291900000|2021-05-06 09:05:00|15053.5|15033.5|15049.5|15029.5|15053.5|15033.5|15049.5|15029.5|3
1620291930000|2021-05-06 09:05:30|15051.5|15031.5|15061.5|15041.5|15061.5|15041.5|15051.5|15031.5|2
1620291940000|2021-05-06 09:05:40|15059.5|15039.5|15062|15042|15062|15042|15059.5|15039.5|2
1620291950000|2021-05-06 09:05:50|15062.5|15042.5|15064.5|15044.5|15064.5|15044.5|15062.5|15042.5|1
1620291960000|2021-05-06 09:06:00|||||||||1
1620291990000|2021-05-06 09:06:30|15065.5|15045.5|15084|15064|15084.5|15064.5|15065.5|15045.5|22
1620292020000|2021-05-06 09:07:00|15084.5|15064.5|15082|15062|15084.5|15064.5|15082|15062|3
1620292030000|2021-05-06 09:07:10|15084.5|15064.5|15084.5|15064.5|15084.5|15064.5|15084.5|15064.5|1
1620292040000|2021-05-06 09:07:20|15085|15065|15092|15072|15092|15072|15085|15065|4
1620292060000|2021-05-06 09:07:40|15090|15070|15092|15072|15092|15072|15089.5|15069.5|1
1620292070000|2021-05-06 09:07:50|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|1
1620292080000|2021-05-06 09:08:00|15089|15069|15087|15067|15089|15069|15087|15067|2
1620292110000|2021-05-06 09:08:30|||||||||1
1620292120000|2021-05-06 09:08:40|15092|15072|15092|15072|15092|15072|15092|15072|3
1620292130000|2021-05-06 09:08:50|15094|15074|15094|15074|15094|15074|15094|15074|1
1620292140000|2021-05-06 09:09:00|15094.5|15074.5|15092|15072|15094.5|15074.5|15092|15072|2
1620292150000|2021-05-06 09:09:10|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|2
1620292180000|2021-05-06 09:09:40|15092|15072|15092|15072|15092|15072|15092|15072|0
1620292190000|2021-05-06 09:09:50|||||||||1
1620292200000|2021-05-06 09:10:00|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|4
1620292210000|2021-05-06 09:10:10|||||||||1
1620292220000|2021-05-06 09:10:20|15094|15074|15092|15072|15094|15074|15092|15072|1
1620292250000|2021-05-06 09:10:50|15087|15067|15087|15067|15087|15067|15087|15067|0
1620292260000|2021-05-06 09:11:00|15085|15065|15084.5|15064.5|15085|15065|15084.5|15064.5|6
1620292270000|2021-05-06 09:11:10|||||||||1
1620292310000|2021-05-06 09:11:50|||||||||4
1620292320000|2021-05-06 09:12:00|||||||||2
1620292330000|2021-05-06 09:12:10|||||||||5
1620292340000|2021-05-06 09:12:20|15087|15067|15089.5|15069.5|15089.5|15069.5|15087|15067|1
1620292350000|2021-05-06 09:12:30|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|6
1620292360000|2021-05-06 09:12:40|15087|15067|15084.5|15064.5|15087|15067|15084.5|15064.5|4
1620292370000|2021-05-06 09:12:50|||||||||1
1620292390000|2021-05-06 09:13:10|15082|15062|15082|15062|15082|15062|15082|15062|5
1620292410000|2021-05-06 09:13:30|15081.5|15061.5|15079.5|15059.5|15081.5|15061.5|15079.5|15059.5|5
1620292430000|2021-05-06 09:13:50|15079|15059|15075|15055|15079|15059|15075|15055|1
1620292440000|2021-05-06 09:14:00|15074.5|15054.5|15072|15052|15074.5|15054.5|15072|15052|1
1620292490000|2021-05-06 09:14:50|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|1
1620292500000|2021-05-06 09:15:00|15072.5|15052.5|15064.5|15044.5|15072.5|15052.5|15064.5|15044.5|4
1620292520000|2021-05-06 09:15:20|15063.5|15043.5|15052|15032|15063.5|15043.5|15052|15032|3
1620292530000|2021-05-06 09:15:30|15054|15034|15054|15034|15054|15034|15054|15034|3
1620292540000|2021-05-06 09:15:40|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|0
1620292560000|2021-05-06 09:16:00|15053.5|15033.5|15049.5|15029.5|15053.5|15033.5|15049.5|15029.5|1
1620292570000|2021-05-06 09:16:10|||||||||2
1620292580000|2021-05-06 09:16:20|15047.5|15027.5|15045|15025|15047.5|15027.5|15045|15025|2
1620292590000|2021-05-06 09:16:30|15047|15027|15047|15027|15047|15027|15047|15027|2
1620292610000|2021-05-06 09:16:50|15046.5|15026.5|15046.5|15026.5|15046.5|15026.5|15046.5|15026.5|1
1620292620000|2021-05-06 09:17:00|||||||||1
1620292640000|2021-05-06 09:17:20|15044.5|15024.5|15044.5|15024.5|15044.5|15024.5|15044.5|15024.5|1
1620292650000|2021-05-06 09:17:30|||||||||1
1620292660000|2021-05-06 09:17:40|15045|15025|15047.5|15027.5|15047.5|15027.5|15045|15025|2
1620292670000|2021-05-06 09:17:50|15050|15030|15047|15027|15050|15030|15047|15027|2
1620292680000|2021-05-06 09:18:00|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|2
1620292690000|2021-05-06 09:18:10|15047|15027|15049.5|15029.5|15049.5|15029.5|15047|15027|1
1620292700000|2021-05-06 09:18:20|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|3
1620292710000|2021-05-06 09:18:30|15052|15032|15052|15032|15052|15032|15052|15032|1
1620292720000|2021-05-06 09:18:40|15050|15030|15050|15030|15050|15030|15050|15030|0
1620292730000|2021-05-06 09:18:50|15054.5|15034.5|15052.5|15032.5|15054.5|15034.5|15052.5|15032.5|2
1620292740000|2021-05-06 09:19:00|15050|15030|15050|15030|15050|15030|15050|15030|0
1620292760000|2021-05-06 09:19:20|||||||||1
1620292800000|2021-05-06 09:20:00|15052|15032|15050|15030|15052|15032|15050|15030|1
1620292810000|2021-05-06 09:20:10|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|0
1620292820000|2021-05-06 09:20:20|15050|15030|15049.5|15029.5|15052|15032|15049.5|15029.5|2
1620292830000|2021-05-06 09:20:30|15050|15030|15054|15034|15054|15034|15050|15030|1
1620292840000|2021-05-06 09:20:40|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|0
1620292850000|2021-05-06 09:20:50|||||||||3
1620292860000|2021-05-06 09:21:00|15054|15034|15054|15034|15054|15034|15054|15034|0
1620292870000|2021-05-06 09:21:10|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|3
1620292910000|2021-05-06 09:21:50|15040|15020|15040|15020|15040|15020|15040|15020|2
1620292920000|2021-05-06 09:22:00|15039.5|15019.5|15032|15012|15039.5|15019.5|15032|15012|5
1620292930000|2021-05-06 09:22:10|15030|15010|15029.5|15009.5|15030|15010|15029.5|15009.5|0
1620292940000|2021-05-06 09:22:20|15025.5|15005.5|15026.5|15006.5|15026.5|15006.5|15024.5|15004.5|3
1620292950000|2021-05-06 09:22:30|15027|15007|15025|15005|15029.5|15009.5|15024.5|15004.5|1
1620292960000|2021-05-06 09:22:40|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|0
1620292980000|2021-05-06 09:23:00|15025.5|15005.5|15029.5|15009.5|15029.5|15009.5|15025.5|15005.5|3
1620292990000|2021-05-06 09:23:10|15029|15009|15024.5|15004.5|15029|15009|15024.5|15004.5|2
1620293040000|2021-05-06 09:24:00|||||||||10
1620293050000|2021-05-06 09:24:10|15019.5|14999.5|15014.5|14994.5|15019.5|14999.5|15014.5|14994.5|52
1620293060000|2021-05-06 09:24:20|15017|14997|15017|14997|15019.5|14999.5|15017|14997|5
1620293090000|2021-05-06 09:24:50|15017.5|14997.5|15019.5|14999.5|15019.5|14999.5|15017.5|14997.5|1
1620293100000|2021-05-06 09:25:00|15017.5|14997.5|15017|14997|15017.5|14997.5|15017|14997|4
1620293140000|2021-05-06 09:25:40|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15017.5|14997.5|3
1620293150000|2021-05-06 09:25:50|15017.5|14997.5|15019.5|14999.5|15021.5|15001.5|15017.5|14997.5|4
1620293160000|2021-05-06 09:26:00|15017.5|14997.5|15015|14995|15017.5|14997.5|15015|14995|1
1620293170000|2021-05-06 09:26:10|15015.5|14995.5|15015|14995|15017.5|14997.5|15015|14995|1
1620293180000|2021-05-06 09:26:20|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|1
1620293190000|2021-05-06 09:26:30|15020|15000|15024.5|15004.5|15024.5|15004.5|15020|15000|2
1620293200000|2021-05-06 09:26:40|||||||||1
1620293210000|2021-05-06 09:26:50|15022|15002|15022|15002|15022|15002|15022|15002|2
1620293220000|2021-05-06 09:27:00|15020|15000|15020|15000|15020|15000|15020|15000|1
1620293230000|2021-05-06 09:27:10|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|2
1620293240000|2021-05-06 09:27:20|15017|14997|15017|14997|15019.5|14999.5|15017|14997|2
1620293260000|2021-05-06 09:27:40|15019.5|14999.5|15017.5|14997.5|15019.5|14999.5|15017.5|14997.5|1
1620293270000|2021-05-06 09:27:50|15017|14997|15017|14997|15017|14997|15017|14997|3
1620293280000|2021-05-06 09:28:00|15019|14999|15017|14997|15019|14999|15017|14997|2
1620293290000|2021-05-06 09:28:10|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|2
1620293330000|2021-05-06 09:28:50|||||||||1
1620293340000|2021-05-06 09:29:00|||||||||1
1620293350000|2021-05-06 09:29:10|||||||||1
1620293380000|2021-05-06 09:29:40|15012|14992|15012|14992|15012|14992|15012|14992|3
1620293400000|2021-05-06 09:30:00|15010|14990|15010|14990|15010|14990|15010|14990|1
1620293410000|2021-05-06 09:30:10|15009.5|14989.5|15004.5|14984.5|15009.5|14989.5|15004.5|14984.5|2
1620293420000|2021-05-06 09:30:20|15007|14987|15004.5|14984.5|15007|14987|15004.5|14984.5|2
1620293430000|2021-05-06 09:30:30|15007|14987|15007|14987|15007|14987|15004.5|14984.5|3
1620293440000|2021-05-06 09:30:40|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|0
1620293450000|2021-05-06 09:30:50|15005|14985|15004.5|14984.5|15007|14987|15004.5|14984.5|2
1620293460000|2021-05-06 09:31:00|||||||||1
1620293470000|2021-05-06 09:31:10|14999.5|14979.5|14997|14977|14999.5|14979.5|14997|14977|15
1620293490000|2021-05-06 09:31:30|14999.5|14979.5|15004|14984|15004|14984|14999.5|14979.5|3
1620293540000|2021-05-06 09:32:20|15006|14986|15009|14989|15009|14989|15006|14986|4
1620293570000|2021-05-06 09:32:50|15009.5|14989.5|15011.5|14991.5|15011.5|14991.5|15009.5|14989.5|1
1620293580000|2021-05-06 09:33:00|15009.5|14989.5|15009|14989|15009.5|14989.5|15009|14989|2
1620293600000|2021-05-06 09:33:20|15011.5|14991.5|15011.5|14991.5|15011.5|14991.5|15011.5|14991.5|1
1620293610000|2021-05-06 09:33:30|15009.5|14989.5|15009|14989|15009.5|14989.5|15009|14989|1
1620293660000|2021-05-06 09:34:20|15012|14992|15012|14992|15012|14992|15012|14992|1
1620293680000|2021-05-06 09:34:40|15010|14990|15010|14990|15010|14990|15010|14990|2
1620293700000|2021-05-06 09:35:00|15009.5|14989.5|15009.5|14989.5|15012|14992|15009.5|14989.5|2
1620293730000|2021-05-06 09:35:30|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|2
1620293740000|2021-05-06 09:35:40|15007|14987|15007|14987|15007|14987|15007|14987|0
1620293750000|2021-05-06 09:35:50|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|15009.5|14989.5|1
1620293760000|2021-05-06 09:36:00|15007|14987|15004.5|14984.5|15007|14987|15004.5|14984.5|1
1620293810000|2021-05-06 09:36:50|||||||||3
1620293830000|2021-05-06 09:37:10|15000.5|14980.5|14997|14977|15000.5|14980.5|14997|14977|4
1620293860000|2021-05-06 09:37:40|14996.5|14976.5|14994.5|14974.5|14996.5|14976.5|14994.5|14974.5|2
1620293870000|2021-05-06 09:37:50|14990.5|14970.5|14987|14967|14990.5|14970.5|14987|14967|16
1620293880000|2021-05-06 09:38:00|14985|14965|14987|14967|14987|14967|14984.5|14964.5|1
1620293890000|2021-05-06 09:38:10|14992|14972|14992|14972|14992|14972|14992|14972|5
1620293900000|2021-05-06 09:38:20|14990|14970|14989.5|14969.5|14990|14970|14989.5|14969.5|0
1620293920000|2021-05-06 09:38:40|14992|14972|14992|14972|14992|14972|14992|14972|2
1620293930000|2021-05-06 09:38:50|14994.5|14974.5|14994.5|14974.5|14994.5|14974.5|14994.5|14974.5|1
1620293940000|2021-05-06 09:39:00|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|5
1620293950000|2021-05-06 09:39:10|14995|14975|14992|14972|14995|14975|14992|14972|2
1620293970000|2021-05-06 09:39:30|||||||||3
1620293990000|2021-05-06 09:39:50|14994|14974|14998.6|14978.6|14998.6|14978.6|14994|14974|7
1620294030000|2021-05-06 09:40:30|15000.6|14980.6|15006.5|14986.5|15006.5|14986.5|15000.6|14980.6|0
1620294040000|2021-05-06 09:40:40|||||||||1
1620294050000|2021-05-06 09:40:50|||||||||1
1620294060000|2021-05-06 09:41:00|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|0
1620294080000|2021-05-06 09:41:20|15009.1|14989.1|15012|14992|15012|14992|15009.1|14989.1|0
1620294110000|2021-05-06 09:41:50|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|0
1620294130000|2021-05-06 09:42:10|15015|14995|15017|14997|15017|14997|15015|14995|2
1620294140000|2021-05-06 09:42:20|15019.1|14999.1|15019.5|14999.5|15019.5|14999.5|15019.1|14999.1|0
1620294150000|2021-05-06 09:42:30|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|1
1620294180000|2021-05-06 09:43:00|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|2
1620294190000|2021-05-06 09:43:10|15032|15012|15032|15012|15032|15012|15032|15012|1
1620294220000|2021-05-06 09:43:40|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|0
1620294240000|2021-05-06 09:44:00|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|0
1620294250000|2021-05-06 09:44:10|15037.1|15017.1|15047.1|15027.1|15047.1|15027.1|15037.1|15017.1|19
1620294260000|2021-05-06 09:44:20|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|10
1620294270000|2021-05-06 09:44:30|15060|15040|15062.1|15042.1|15062.1|15042.1|15060|15040|1
1620294280000|2021-05-06 09:44:40|15064.6|15044.6|15062.1|15042.1|15064.6|15044.6|15062.1|15042.1|7
1620294290000|2021-05-06 09:44:50|15058|15038|15052.1|15032.1|15058|15038|15052.1|15032.1|2
1620294300000|2021-05-06 09:45:00|15047.1|15027.1|15044.6|15024.6|15049.6|15029.6|15044.6|15024.6|3
1620294310000|2021-05-06 09:45:10|||||||||1
1620294350000|2021-05-06 09:45:50|15045|15025|15047.1|15027.1|15047.1|15027.1|15045|15025|3
1620294360000|2021-05-06 09:46:00|15044.6|15024.6|15042.1|15022.1|15044.6|15024.6|15042.1|15022.1|1
1620294370000|2021-05-06 09:46:10|||||||||2
1620294380000|2021-05-06 09:46:20|||||||||1
1620294420000|2021-05-06 09:47:00|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|6
1620294440000|2021-05-06 09:47:20|||||||||2
1620294450000|2021-05-06 09:47:30|||||||||3
1620294470000|2021-05-06 09:47:50|||||||||1
1620294530000|2021-05-06 09:48:50|||||||||1
1620294560000|2021-05-06 09:49:20|||||||||2
1620294620000|2021-05-06 09:50:20|||||||||1
1620294640000|2021-05-06 09:50:40|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|1
1620294650000|2021-05-06 09:50:50|||||||||5
1620294670000|2021-05-06 09:51:10|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|1
1620294680000|2021-05-06 09:51:20|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|0
1620294700000|2021-05-06 09:51:40|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|2
1620294720000|2021-05-06 09:52:00|15024.6|15004.6|15027.1|15007.1|15027.1|15007.1|15024.6|15004.6|1
1620294730000|2021-05-06 09:52:10|15029.6|15009.6|15024.6|15004.6|15029.6|15009.6|15024.6|15004.6|3
1620294740000|2021-05-06 09:52:20|15026.6|15006.6|15027.1|15007.1|15027.1|15007.1|15026.6|15006.6|0
1620294750000|2021-05-06 09:52:30|||||||||4
1620294820000|2021-05-06 09:53:40|||||||||2
1620294830000|2021-05-06 09:53:50|15029.1|15009.1|15029.1|15009.1|15031.6|15011.6|15029.1|15009.1|0
1620294840000|2021-05-06 09:54:00|15027.1|15007.1|15032.1|15012.1|15032.1|15012.1|15027.1|15007.1|2
1620294860000|2021-05-06 09:54:20|15027.1|15007.1|15027.6|15007.6|15029.1|15009.1|15027.1|15007.1|0
1620294870000|2021-05-06 09:54:30|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|0
1620294900000|2021-05-06 09:55:00|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|0
1620294910000|2021-05-06 09:55:10|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|0
1620294920000|2021-05-06 09:55:20|15029.1|15009.1|15027.1|15007.1|15029.6|15009.6|15027.1|15007.1|1
1620294930000|2021-05-06 09:55:30|15024.6|15004.6|15024.6|15004.6|15024.6|15004.6|15024.6|15004.6|1
1620294940000|2021-05-06 09:55:40|||||||||1
1620294950000|2021-05-06 09:55:50|15017.1|14997.1|15015.1|14995.1|15017.1|14997.1|15015.1|14995.1|2
1620294980000|2021-05-06 09:56:20|15017.1|14997.1|15022.1|15002.1|15022.1|15002.1|15017.1|14997.1|2
1620294990000|2021-05-06 09:56:30|15024.1|15004.1|15024.6|15004.6|15024.6|15004.6|15022.1|15002.1|9
1620295010000|2021-05-06 09:56:50|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|1
1620295020000|2021-05-06 09:57:00|15026.1|15006.1|15024.1|15004.1|15027.1|15007.1|15024.1|15004.1|2
1620295030000|2021-05-06 09:57:10|15026.6|15006.6|15027.1|15007.1|15027.1|15007.1|15026.6|15006.6|0
1620295080000|2021-05-06 09:58:00|15032.1|15012.1|15037.1|15017.1|15037.1|15017.1|15032.1|15012.1|1
1620295090000|2021-05-06 09:58:10|15035.1|15015.1|15039.6|15019.6|15039.6|15019.6|15034.6|15014.6|4
1620295110000|2021-05-06 09:58:30|15042.1|15022.1|15042.1|15022.1|15042.1|15022.1|15042.1|15022.1|2
1620295130000|2021-05-06 09:58:50|||||||||1
1620295140000|2021-05-06 09:59:00|15044.6|15024.6|15042.6|15022.6|15044.6|15024.6|15042.6|15022.6|0
1620295150000|2021-05-06 09:59:10|15042.1|15022.1|15044.6|15024.6|15044.6|15024.6|15042.1|15022.1|2
1620295160000|2021-05-06 09:59:20|15042.6|15022.6|15044.6|15024.6|15044.6|15024.6|15042.1|15022.1|0
1620295170000|2021-05-06 09:59:30|15046.6|15026.6|15047.1|15027.1|15047.1|15027.1|15046.6|15026.6|1
1620295180000|2021-05-06 09:59:40|15049.1|15029.1|15054.6|15034.6|15054.6|15034.6|15049.1|15029.1|2
1620295190000|2021-05-06 09:59:50|15055.6|15035.6|15064.6|15044.6|15064.6|15044.6|15055.6|15035.6|9
1620295210000|2021-05-06 10:00:10|||||||||2
1620295230000|2021-05-06 10:00:30|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|0
1620295240000|2021-05-06 10:00:40|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|1
1620295250000|2021-05-06 10:00:50|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|1
1620295260000|2021-05-06 10:01:00|15056.6|15036.6|15054.6|15034.6|15056.6|15036.6|15054.6|15034.6|2
1620295270000|2021-05-06 10:01:10|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|1
1620295300000|2021-05-06 10:01:40|||||||||130
1620295310000|2021-05-06 10:01:50|15072.1|15052.1|15077.1|15057.1|15077.1|15057.1|15072.1|15052.1|9
1620295340000|2021-05-06 10:02:20|15075.1|15055.1|15074.6|15054.6|15075.1|15055.1|15072.6|15052.6|5
1620295350000|2021-05-06 10:02:30|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|0
1620295360000|2021-05-06 10:02:40|15073.1|15053.1|15072.6|15052.6|15073.1|15053.1|15072.6|15052.6|0
1620295370000|2021-05-06 10:02:50|15074.6|15054.6|15072.6|15052.6|15075.1|15055.1|15072.6|15052.6|2
1620295380000|2021-05-06 10:03:00|15072.1|15052.1|15062.1|15042.1|15072.1|15052.1|15057.1|15037.1|26
1620295390000|2021-05-06 10:03:10|||||||||1
1620295400000|2021-05-06 10:03:20|15064.1|15044.1|15064.6|15044.6|15064.6|15044.6|15064.1|15044.1|0
1620295410000|2021-05-06 10:03:30|||||||||1
1620295440000|2021-05-06 10:04:00|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|0
1620295460000|2021-05-06 10:04:20|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|1
1620295480000|2021-05-06 10:04:40|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|3
1620295500000|2021-05-06 10:05:00|15065.1|15045.1|15064.6|15044.6|15065.1|15045.1|15064.6|15044.6|1
1620295550000|2021-05-06 10:05:50|||||||||1
1620295560000|2021-05-06 10:06:00|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|1
1620295570000|2021-05-06 10:06:10|||||||||5
1620295580000|2021-05-06 10:06:20|15059.1|15039.1|15057.1|15037.1|15059.1|15039.1|15057.1|15037.1|4
1620295610000|2021-05-06 10:06:50|||||||||1
1620295620000|2021-05-06 10:07:00|15055.1|15035.1|15052.6|15032.6|15055.1|15035.1|15052.6|15032.6|1
1620295630000|2021-05-06 10:07:10|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|0
1620295650000|2021-05-06 10:07:30|15050.1|15030.1|15049.6|15029.6|15050.1|15030.1|15049.6|15029.6|1
1620295660000|2021-05-06 10:07:40|15049.1|15029.1|15047.1|15027.1|15049.1|15029.1|15047.1|15027.1|1
1620295670000|2021-05-06 10:07:50|15044.6|15024.6|15042.1|15022.1|15044.6|15024.6|15042.1|15022.1|5
1620295700000|2021-05-06 10:08:20|15040.1|15020.1|15042.1|15022.1|15042.1|15022.1|15039.6|15019.6|0
1620295710000|2021-05-06 10:08:30|||||||||5
1620295720000|2021-05-06 10:08:40|15041.6|15021.6|15039.6|15019.6|15041.6|15021.6|15039.6|15019.6|3
1620295750000|2021-05-06 10:09:10|15034.6|15014.6|15037.1|15017.1|15037.1|15017.1|15034.6|15014.6|10
1620295780000|2021-05-06 10:09:40|15035.1|15015.1|15037.1|15017.1|15037.1|15017.1|15034.6|15014.6|0
1620295800000|2021-05-06 10:10:00|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|2
1620295820000|2021-05-06 10:10:20|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|1
1620295830000|2021-05-06 10:10:30|15034.6|15014.6|15037.1|15017.1|15037.1|15017.1|15034.6|15014.6|0
1620295850000|2021-05-06 10:10:50|15034.6|15014.6|15036.6|15016.6|15036.6|15016.6|15034.6|15014.6|5
1620295860000|2021-05-06 10:11:00|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|2
1620295870000|2021-05-06 10:11:10|||||||||1
1620295890000|2021-05-06 10:11:30|15034.1|15014.1|15032.1|15012.1|15034.1|15014.1|15032.1|15012.1|8
1620295910000|2021-05-06 10:11:50|||||||||4
1620295920000|2021-05-06 10:12:00|15025.1|15005.1|15024.6|15004.6|15025.1|15005.1|15024.6|15004.6|4
1620295940000|2021-05-06 10:12:20|||||||||3
1620295950000|2021-05-06 10:12:30|15026.6|15006.6|15037.6|15017.6|15039.6|15019.6|15026.6|15006.6|5
1620295980000|2021-05-06 10:13:00|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|5
1620296000000|2021-05-06 10:13:20|15032.1|15012.1|15034.6|15014.6|15034.6|15014.6|15032.1|15012.1|0
1620296010000|2021-05-06 10:13:30|15032.1|15012.1|15034.6|15014.6|15034.6|15014.6|15032.1|15012.1|0
1620296020000|2021-05-06 10:13:40|15032.1|15012.1|15034.6|15014.6|15034.6|15014.6|15032.1|15012.1|0
1620296040000|2021-05-06 10:14:00|15037.1|15017.1|15047.1|15027.1|15047.1|15027.1|15037.1|15017.1|7
1620296070000|2021-05-06 10:14:30|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|1
1620296080000|2021-05-06 10:14:40|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|0
1620296090000|2021-05-06 10:14:50|15050.1|15030.1|15054.6|15034.6|15054.6|15034.6|15050.1|15030.1|2
1620296100000|2021-05-06 10:15:00|15057.1|15037.1|15047.1|15027.1|15057.1|15037.1|15047.1|15027.1|14
1620296110000|2021-05-06 10:15:10|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|0
1620296130000|2021-05-06 10:15:30|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|2
1620296140000|2021-05-06 10:15:40|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|1
1620296210000|2021-05-06 10:16:50|||||||||1
1620296220000|2021-05-06 10:17:00|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|1
1620296230000|2021-05-06 10:17:10|15034.1|15014.1|15032.1|15012.1|15034.1|15014.1|15032.1|15012.1|1
1620296270000|2021-05-06 10:17:50|15034.1|15014.1|15034.6|15014.6|15034.6|15014.6|15034.1|15014.1|4
1620296340000|2021-05-06 10:19:00|15034.1|15014.1|15032.1|15012.1|15034.1|15014.1|15032.1|15012.1|3
1620296390000|2021-05-06 10:19:50|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|15034.6|15014.6|5
1620296410000|2021-05-06 10:20:10|15036.6|15016.6|15039.6|15019.6|15039.6|15019.6|15036.6|15016.6|2
1620296430000|2021-05-06 10:20:30|15042.1|15022.1|15042.1|15022.1|15042.1|15022.1|15042.1|15022.1|5
1620296500000|2021-05-06 10:21:40|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|0
1620296510000|2021-05-06 10:21:50|||||||||1
1620296590000|2021-05-06 10:23:10|15042.1|15022.1|15052.1|15032.1|15052.1|15032.1|15042.1|15022.1|3
1620296600000|2021-05-06 10:23:20|||||||||1
1620296640000|2021-05-06 10:24:00|15050.1|15030.1|15049.6|15029.6|15050.1|15030.1|15049.6|15029.6|1
1620296660000|2021-05-06 10:24:20|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|1
1620296700000|2021-05-06 10:25:00|||||||||1
1620296730000|2021-05-06 10:25:30|15054.6|15034.6|15054.6|15034.6|15054.6|15034.6|15054.6|15034.6|0
1620296750000|2021-05-06 10:25:50|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|1
1620296790000|2021-05-06 10:26:30|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|1
1620296810000|2021-05-06 10:26:50|||||||||1
1620296840000|2021-05-06 10:27:20|15054.1|15034.1|15054.6|15034.6|15054.6|15034.6|15054.1|15034.1|1
1620296850000|2021-05-06 10:27:30|15061.6|15041.6|15062.1|15042.1|15062.1|15042.1|15061.6|15041.6|6
1620296860000|2021-05-06 10:27:40|15064.6|15044.6|15064.6|15044.6|15064.6|15044.6|15064.6|15044.6|0
1620296870000|2021-05-06 10:27:50|||||||||3
1620296900000|2021-05-06 10:28:20|||||||||5
1620296910000|2021-05-06 10:28:30|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|1
1620296920000|2021-05-06 10:28:40|||||||||6
1620296950000|2021-05-06 10:29:10|15066.2|15046.2|15064.6|15044.6|15066.2|15046.2|15064.6|15044.6|1
1620296960000|2021-05-06 10:29:20|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|0
1620296970000|2021-05-06 10:29:30|15054.6|15034.6|15054.6|15034.6|15054.6|15034.6|15052.1|15032.1|4
1620296980000|2021-05-06 10:29:40|15053.7|15033.7|15047.1|15027.1|15053.7|15033.7|15047.1|15027.1|6
1620296990000|2021-05-06 10:29:50|15057.1|14997.1|15017.6|14997.6|15057.1|15004.6|15017.6|14997.1|42
1620297000000|2021-05-06 10:30:00|15019.6|14999.6|15015.1|14995.1|15019.6|14999.6|15015.1|14995.1|7
1620297010000|2021-05-06 10:30:10|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|2
1620297020000|2021-05-06 10:30:20|15014.6|14994.6|15012.1|14992.1|15014.6|14994.6|15012.1|14992.1|4
1620297030000|2021-05-06 10:30:30|15011.7|14991.7|15007.6|14987.6|15011.7|14991.7|15007.6|14987.6|3
1620297040000|2021-05-06 10:30:40|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|0
1620297060000|2021-05-06 10:31:00|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|0
1620297070000|2021-05-06 10:31:10|15014.6|14994.6|15017.1|14997.1|15017.1|14997.1|15014.6|14994.6|2
1620297080000|2021-05-06 10:31:20|||||||||1
1620297090000|2021-05-06 10:31:30|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|0
1620297110000|2021-05-06 10:31:50|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|4
1620297150000|2021-05-06 10:32:30|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|2
1620297170000|2021-05-06 10:32:50|15012.6|14992.6|15012.2|14992.2|15012.6|14992.6|15012.2|14992.2|5
1620297180000|2021-05-06 10:33:00|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|2
1620297240000|2021-05-06 10:34:00|15016.7|14996.7|15017.2|14997.2|15017.2|14997.2|15016.7|14996.7|0
1620297250000|2021-05-06 10:34:10|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|2
1620297270000|2021-05-06 10:34:30|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|1
1620297300000|2021-05-06 10:35:00|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|1
1620297350000|2021-05-06 10:35:50|15024.2|15004.2|15022.2|15002.2|15024.2|15004.2|15022.2|15002.2|1
1620297370000|2021-05-06 10:36:10|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|2
1620297380000|2021-05-06 10:36:20|15022.7|15002.7|15027.2|15007.2|15027.2|15007.2|15022.2|15002.2|4
1620297400000|2021-05-06 10:36:40|15026.2|15006.2|15022.2|15002.2|15026.2|15006.2|15022.2|15002.2|1
1620297420000|2021-05-06 10:37:00|||||||||1
1620297430000|2021-05-06 10:37:10|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|0
1620297550000|2021-05-06 10:39:10|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|2
1620297560000|2021-05-06 10:39:20|15022.7|15002.7|15022.7|15002.7|15022.7|15002.7|15022.7|15002.7|1
1620297570000|2021-05-06 10:39:30|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|2
1620297600000|2021-05-06 10:40:00|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|7
1620297700000|2021-05-06 10:41:40|||||||||18
1620297750000|2021-05-06 10:42:30|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|1
1620297760000|2021-05-06 10:42:40|||||||||3
1620297780000|2021-05-06 10:43:00|||||||||1
1620297830000|2021-05-06 10:43:50|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|5
1620297850000|2021-05-06 10:44:10|15022.2|15002.2|15024.7|15004.7|15024.7|15004.7|15022.2|15002.2|1
1620297860000|2021-05-06 10:44:20|15026.7|15006.7|15027.2|15007.2|15027.2|15007.2|15026.7|15006.7|0
1620297910000|2021-05-06 10:45:10|15029.7|15009.7|15032.2|15012.2|15032.2|15012.2|15029.7|15009.7|2
1620297920000|2021-05-06 10:45:20|15034.7|15014.7|15039.7|15019.7|15039.7|15019.7|15034.7|15014.7|4
1620297930000|2021-05-06 10:45:30|15041.7|15021.7|15044.7|15024.7|15044.7|15024.7|15041.7|15021.7|3
1620297940000|2021-05-06 10:45:40|15046.7|15026.7|15049.7|15029.7|15049.7|15029.7|15046.7|15026.7|5
1620297950000|2021-05-06 10:45:50|15046.7|15026.7|15051.7|15031.7|15051.7|15031.7|15046.7|15026.7|5
1620297960000|2021-05-06 10:46:00|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|4
1620297970000|2021-05-06 10:46:10|15046.2|15026.2|15040.2|15020.2|15046.2|15026.2|15040.2|15020.2|4
1620297980000|2021-05-06 10:46:20|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|0
1620298000000|2021-05-06 10:46:40|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|2
1620298020000|2021-05-06 10:47:00|15030.2|15010.2|15027.2|15007.2|15030.2|15010.2|15027.2|15007.2|2
1620298030000|2021-05-06 10:47:10|||||||||7
1620298050000|2021-05-06 10:47:30|15029.2|15009.2|15029.7|15009.7|15029.7|15009.7|15029.2|15009.2|0
1620298080000|2021-05-06 10:48:00|15027.2|15007.2|15032.2|15012.2|15032.2|15012.2|15027.2|15007.2|10
1620298100000|2021-05-06 10:48:20|15034.2|15014.2|15036.7|15016.7|15036.7|15016.7|15034.2|15014.2|1
1620298110000|2021-05-06 10:48:30|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|0
1620298140000|2021-05-06 10:49:00|||||||||1
1620298160000|2021-05-06 10:49:20|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|1
1620298190000|2021-05-06 10:49:50|||||||||15
1620298220000|2021-05-06 10:50:20|||||||||61
1620298230000|2021-05-06 10:50:30|15041.2|15021.2|15046.2|15026.2|15046.2|15026.2|15041.2|15021.2|408
1620298240000|2021-05-06 10:50:40|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|0
1620298250000|2021-05-06 10:50:50|15051.2|15031.2|15052.2|15032.2|15052.2|15032.2|15051.2|15031.2|4
1620298270000|2021-05-06 10:51:10|15057.2|15037.2|15059.7|15039.7|15059.7|15039.7|15057.2|15037.2|2
1620298280000|2021-05-06 10:51:20|||||||||2
1620298290000|2021-05-06 10:51:30|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|4
1620298300000|2021-05-06 10:51:40|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|1
1620298310000|2021-05-06 10:51:50|||||||||1
1620298320000|2021-05-06 10:52:00|||||||||1
1620298330000|2021-05-06 10:52:10|15056.7|15036.7|15057.2|15037.2|15057.2|15037.2|15056.7|15036.7|0
1620298350000|2021-05-06 10:52:30|||||||||1
1620298390000|2021-05-06 10:53:10|||||||||1
1620298410000|2021-05-06 10:53:30|15061.2|15041.2|15062.2|15042.2|15062.2|15042.2|15061.2|15041.2|0
1620298440000|2021-05-06 10:54:00|||||||||1
1620298490000|2021-05-06 10:54:50|||||||||1
1620298500000|2021-05-06 10:55:00|||||||||4
1620298510000|2021-05-06 10:55:10|||||||||2
1620298530000|2021-05-06 10:55:30|15063.2|15043.2|15072.2|15052.2|15072.2|15052.2|15063.2|15043.2|8
1620298540000|2021-05-06 10:55:40|15069.7|15049.7|15072.2|15052.2|15072.2|15052.2|15069.7|15049.7|2
1620298570000|2021-05-06 10:56:10|15072.7|15052.7|15079.7|15059.7|15079.7|15059.7|15072.7|15052.7|1
1620298580000|2021-05-06 10:56:20|15077.7|15057.7|15077.2|15057.2|15077.7|15057.7|15077.2|15057.2|0
1620298590000|2021-05-06 10:56:30|15074.7|15054.7|15074.7|15054.7|15074.7|15054.7|15074.7|15054.7|3
1620298600000|2021-05-06 10:56:40|15072.2|15052.2|15069.2|15049.2|15072.2|15052.2|15067.2|15047.2|4
1620298610000|2021-05-06 10:56:50|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|1
1620298620000|2021-05-06 10:57:00|15068.7|15048.7|15060.7|15040.7|15068.7|15048.7|15060.7|15040.7|3
1620298630000|2021-05-06 10:57:10|15057.7|15037.7|15057.2|15037.2|15057.7|15037.7|15057.2|15037.2|2
1620298640000|2021-05-06 10:57:20|15056.2|15036.2|15052.2|15032.2|15056.2|15036.2|15052.2|15032.2|1
1620298650000|2021-05-06 10:57:30|||||||||1
1620298660000|2021-05-06 10:57:40|||||||||5
1620298680000|2021-05-06 10:58:00|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|12
1620298690000|2021-05-06 10:58:10|15050.2|15030.2|15052.2|15032.2|15052.2|15032.2|15050.2|15030.2|3
1620298750000|2021-05-06 10:59:10|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|1
1620298760000|2021-05-06 10:59:20|||||||||1
1620298770000|2021-05-06 10:59:30|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|2
1620298790000|2021-05-06 10:59:50|15061.2|15041.2|15062.2|15042.2|15062.2|15042.2|15061.2|15041.2|1
1620298800000|2021-05-06 11:00:00|15060.2|15040.2|15057.2|15037.2|15060.2|15040.2|15057.2|15037.2|1
1620298810000|2021-05-06 11:00:10|15055.2|15035.2|15049.7|15029.7|15055.2|15035.2|15049.7|15029.7|2
1620298850000|2021-05-06 11:00:50|15047.7|15027.7|15047.7|15027.7|15047.7|15027.7|15047.7|15027.7|2
1620298860000|2021-05-06 11:01:00|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|1
1620298910000|2021-05-06 11:01:50|||||||||5
1620298920000|2021-05-06 11:02:00|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|1
1620298930000|2021-05-06 11:02:10|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|5
1620298950000|2021-05-06 11:02:30|15047.2|15027.2|15049.7|15029.7|15049.7|15029.7|15047.2|15027.2|1
1620298970000|2021-05-06 11:02:50|15051.7|15031.7|15054.2|15034.2|15054.2|15034.2|15051.7|15031.7|2
1620298980000|2021-05-06 11:03:00|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|2
1620298990000|2021-05-06 11:03:10|15039.7|15019.7|15037.2|15017.2|15039.7|15019.7|15037.2|15017.2|9
1620299000000|2021-05-06 11:03:20|15032.2|15012.2|15029.7|15009.7|15032.2|15012.2|15029.7|15009.7|2
1620299030000|2021-05-06 11:03:50|||||||||1
1620299050000|2021-05-06 11:04:10|15027.2|15007.2|15019.7|14999.7|15027.2|15007.2|15019.7|14999.7|16
1620299060000|2021-05-06 11:04:20|||||||||15
1620299080000|2021-05-06 11:04:40|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|1
1620299110000|2021-05-06 11:05:10|15023.7|15003.7|15026.2|15006.2|15026.2|15006.2|15023.7|15003.7|2
1620299120000|2021-05-06 11:05:20|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|1
1620299130000|2021-05-06 11:05:30|||||||||1
1620299140000|2021-05-06 11:05:40|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|2
1620299150000|2021-05-06 11:05:50|||||||||20
1620299160000|2021-05-06 11:06:00|15026.7|15006.7|15027.2|15007.2|15027.2|15007.2|15026.7|15006.7|5
1620299170000|2021-05-06 11:06:10|15029.2|15009.2|15029.7|15009.7|15029.7|15009.7|15029.2|15009.2|0
1620299180000|2021-05-06 11:06:20|15031.7|15011.7|15034.7|15014.7|15034.7|15014.7|15031.7|15011.7|3
1620299190000|2021-05-06 11:06:30|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|1
1620299200000|2021-05-06 11:06:40|15043.7|15023.7|15044.7|15024.7|15044.7|15024.7|15043.7|15023.7|0
1620299210000|2021-05-06 11:06:50|||||||||2
1620299220000|2021-05-06 11:07:00|15042.2|15022.2|15039.7|15019.7|15042.2|15022.2|15039.7|15019.7|2
1620299230000|2021-05-06 11:07:10|||||||||4
1620299240000|2021-05-06 11:07:20|15041.7|15021.7|15042.2|15022.2|15042.2|15022.2|15041.7|15021.7|1
1620299260000|2021-05-06 11:07:40|15044.2|15024.2|15045.2|15025.2|15045.2|15025.2|15044.2|15024.2|1
1620299280000|2021-05-06 11:08:00|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|5
1620299290000|2021-05-06 11:08:10|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|5
1620299310000|2021-05-06 11:08:30|15046.7|15026.7|15047.2|15027.2|15047.2|15027.2|15046.7|15026.7|0
1620299340000|2021-05-06 11:09:00|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|2
1620299360000|2021-05-06 11:09:20|||||||||3
1620299370000|2021-05-06 11:09:30|||||||||7
1620299400000|2021-05-06 11:10:00|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|4
1620299440000|2021-05-06 11:10:40|15032.2|15012.2|15004.7|14984.7|15032.2|15012.2|15004.7|14984.7|32
1620299450000|2021-05-06 11:10:50|15006.7|14986.7|15017.2|14997.2|15017.2|14997.2|15006.7|14986.7|5
1620299460000|2021-05-06 11:11:00|||||||||2
1620299470000|2021-05-06 11:11:10|||||||||1
1620299480000|2021-05-06 11:11:20|||||||||1
1620299490000|2021-05-06 11:11:30|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|6
1620299500000|2021-05-06 11:11:40|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|3
1620299510000|2021-05-06 11:11:50|15009.7|14989.7|15000.7|14980.7|15009.7|14989.7|15000.7|14980.7|5
1620299540000|2021-05-06 11:12:20|||||||||10
1620299560000|2021-05-06 11:12:40|15004.7|14984.7|15014.2|14994.2|15014.2|14994.2|15004.7|14984.7|6
1620299570000|2021-05-06 11:12:50|15016.7|14996.7|15017.2|14997.2|15017.2|14997.2|15016.7|14996.7|1
1620299580000|2021-05-06 11:13:00|15014.7|14994.7|15012.2|14992.2|15014.7|14994.7|15012.2|14992.2|5
1620299620000|2021-05-06 11:13:40|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|1
1620299630000|2021-05-06 11:13:50|||||||||2
1620299650000|2021-05-06 11:14:10|||||||||2
1620299660000|2021-05-06 11:14:20|||||||||1
1620299680000|2021-05-06 11:14:40|15019.7|14999.7|15017.7|14997.7|15019.7|14999.7|15017.7|14997.7|2
1620299700000|2021-05-06 11:15:00|15018.2|14998.2|15024.7|15004.7|15024.7|15004.7|15018.2|14998.2|1
1620299710000|2021-05-06 11:15:10|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|2
1620299730000|2021-05-06 11:15:30|||||||||1
1620299750000|2021-05-06 11:15:50|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|2
1620299760000|2021-05-06 11:16:00|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|1
1620299810000|2021-05-06 11:16:50|15027.7|15007.7|15027.2|15007.2|15027.7|15007.7|15027.2|15007.2|2
1620299840000|2021-05-06 11:17:20|||||||||1
1620299870000|2021-05-06 11:17:50|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|2
1620299920000|2021-05-06 11:18:40|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|2
1620299930000|2021-05-06 11:18:50|||||||||2
1620299960000|2021-05-06 11:19:20|||||||||1
1620299980000|2021-05-06 11:19:40|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|2
1620299990000|2021-05-06 11:19:50|||||||||1
1620300000000|2021-05-06 11:20:00|15019.7|14999.7|15022.2|15002.2|15022.2|15002.2|15019.7|14999.7|2
1620300010000|2021-05-06 11:20:10|15019.7|14999.7|15022.2|15002.2|15022.2|15002.2|15019.7|14999.7|1
1620300040000|2021-05-06 11:20:40|15022.3|15002.3|15022.3|15002.3|15022.3|15002.3|15022.3|15002.3|0
1620300050000|2021-05-06 11:20:50|15024.8|15004.8|15027.3|15007.3|15027.3|15007.3|15024.8|15004.8|5
1620300060000|2021-05-06 11:21:00|15025.2|15005.2|15029.8|15009.8|15029.8|15009.8|15025.2|15005.2|2
1620300070000|2021-05-06 11:21:10|||||||||1
1620300090000|2021-05-06 11:21:30|15028.8|15008.8|15022.7|15002.7|15028.8|15008.8|15020.7|15000.7|10
1620300100000|2021-05-06 11:21:40|15019.8|14999.8|15019.8|14999.8|15019.8|14999.8|15019.8|14999.8|1
1620300110000|2021-05-06 11:21:50|15021.8|15001.8|15022.3|15002.3|15022.3|15002.3|15021.8|15001.8|0
1620300160000|2021-05-06 11:22:40|15027.3|15007.3|15027.3|15007.3|15027.3|15007.3|15027.3|15007.3|5
1620300170000|2021-05-06 11:22:50|15028.2|15008.2|15042.3|15022.3|15042.3|15022.3|15028.2|15008.2|7
1620300180000|2021-05-06 11:23:00|15043.3|15023.3|15047.3|15027.3|15047.3|15027.3|15043.3|15023.3|3
1620300190000|2021-05-06 11:23:10|15049.3|15029.3|15052.3|15032.3|15052.3|15032.3|15049.3|15029.3|0
1620300200000|2021-05-06 11:23:20|15053.2|15033.2|15074.3|15034.3|15074.3|15041.3|15053.2|15033.2|2
1620300210000|2021-05-06 11:23:30|15074.8|15034.8|15072.3|15052.3|15074.8|15052.3|15072.3|15034.8|12
1620300220000|2021-05-06 11:23:40|15073.7|15053.7|15082.3|15062.3|15082.3|15062.3|15073.7|15053.7|11
1620300230000|2021-05-06 11:23:50|15082.8|15062.8|15087.3|15067.3|15087.3|15067.3|15082.8|15062.8|5
1620300250000|2021-05-06 11:24:10|15086.8|15066.8|15087.3|15067.3|15087.3|15067.3|15086.8|15066.8|7
1620300260000|2021-05-06 11:24:20|15082.3|15062.3|15087.3|15067.3|15087.3|15067.3|15082.3|15062.3|3
1620300290000|2021-05-06 11:24:50|15085.3|15065.3|15087.3|15067.3|15087.3|15067.3|15084.8|15064.8|1
1620300320000|2021-05-06 11:25:20|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|2
1620300330000|2021-05-06 11:25:30|15084.8|15064.8|15068.3|15048.3|15084.8|15064.8|15068.3|15048.3|8
1620300350000|2021-05-06 11:25:50|15067.3|15047.3|15067.3|15047.3|15067.3|15047.3|15067.3|15047.3|0
1620300360000|2021-05-06 11:26:00|||||||||2
1620300410000|2021-05-06 11:26:50|||||||||8
1620300420000|2021-05-06 11:27:00|||||||||4
1620300440000|2021-05-06 11:27:20|||||||||6
1620300460000|2021-05-06 11:27:40|15062.8|15042.8|15062.3|15042.3|15062.8|15042.8|15062.3|15042.3|1
1620300470000|2021-05-06 11:27:50|15062.8|15042.8|15074.3|15054.3|15074.3|15054.3|15062.8|15042.8|16
1620300480000|2021-05-06 11:28:00|15076.8|15036.8|15054.8|15034.8|15076.8|15036.8|15054.8|15034.8|33
1620300500000|2021-05-06 11:28:20|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|1
1620300510000|2021-05-06 11:28:30|||||||||1
1620300530000|2021-05-06 11:28:50|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|2
1620300540000|2021-05-06 11:29:00|15044.8|15024.8|15042.3|15022.3|15044.8|15024.8|15042.3|15022.3|1
1620300570000|2021-05-06 11:29:30|||||||||3
1620300590000|2021-05-06 11:29:50|||||||||1
1620300600000|2021-05-06 11:30:00|||||||||1
1620300610000|2021-05-06 11:30:10|||||||||3
1620300630000|2021-05-06 11:30:30|||||||||2
1620300660000|2021-05-06 11:31:00|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|0
1620300670000|2021-05-06 11:31:10|15046.8|15026.8|15047.3|15027.3|15047.3|15027.3|15046.8|15026.8|2
1620300680000|2021-05-06 11:31:20|||||||||1
1620300700000|2021-05-06 11:31:40|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|0
1620300710000|2021-05-06 11:31:50|15045.8|15025.8|15049.3|15029.3|15049.8|15029.8|15045.8|15025.8|1
1620300720000|2021-05-06 11:32:00|15051.3|15031.3|15051.8|15031.8|15051.8|15031.8|15051.3|15031.3|0
1620300760000|2021-05-06 11:32:40|15047.3|15027.3|15047.3|15027.3|15047.3|15027.3|15047.3|15027.3|2
1620300810000|2021-05-06 11:33:30|15049.8|15029.8|15052.8|15032.8|15052.8|15032.8|15049.8|15029.8|2
1620300820000|2021-05-06 11:33:40|15054.8|15034.8|15054.8|15034.8|15054.8|15034.8|15054.8|15034.8|3
1620300830000|2021-05-06 11:33:50|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|1
1620300840000|2021-05-06 11:34:00|||||||||2
1620300860000|2021-05-06 11:34:20|||||||||2
1620300870000|2021-05-06 11:34:30|15057.3|15037.3|15062.3|15042.3|15062.3|15042.3|15057.3|15037.3|5
1620300910000|2021-05-06 11:35:10|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|1
1620300930000|2021-05-06 11:35:30|15064.3|15044.3|15076.8|15056.8|15076.8|15056.8|15064.3|15044.3|1
1620300950000|2021-05-06 11:35:50|15083.8|15063.8|15086.3|15066.3|15086.3|15066.3|15083.8|15063.8|3
1620300960000|2021-05-06 11:36:00|15086.8|15066.8|15082.3|15062.3|15086.8|15066.8|15082.3|15062.3|4
1620300980000|2021-05-06 11:36:20|15081.3|15061.3|15077.3|15057.3|15081.3|15061.3|15077.3|15057.3|4
1620301000000|2021-05-06 11:36:40|15073.3|15053.3|15077.3|15057.3|15077.3|15057.3|15072.3|15052.3|2
1620301020000|2021-05-06 11:37:00|||||||||1
1620301030000|2021-05-06 11:37:10|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|2
1620301050000|2021-05-06 11:37:30|15081.8|15061.8|15082.3|15062.3|15082.3|15062.3|15079.8|15059.8|1
1620301070000|2021-05-06 11:37:50|15084.3|15064.3|15084.8|15064.8|15084.8|15064.8|15084.3|15064.3|4
1620301080000|2021-05-06 11:38:00|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|1
1620301090000|2021-05-06 11:38:10|15084.3|15064.3|15087.3|15067.3|15087.3|15067.3|15084.3|15064.3|3
1620301100000|2021-05-06 11:38:20|||||||||1
1620301110000|2021-05-06 11:38:30|15085.3|15065.3|15082.3|15062.3|15085.3|15065.3|15082.3|15062.3|5
1620301120000|2021-05-06 11:38:40|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|1
1620301130000|2021-05-06 11:38:50|15080.8|15060.8|15074.8|15054.8|15080.8|15060.8|15074.8|15054.8|2
1620301140000|2021-05-06 11:39:00|15074.3|15054.3|15074.8|15054.8|15074.8|15054.8|15074.3|15054.3|1
1620301170000|2021-05-06 11:39:30|15072.3|15052.3|15070.3|15050.3|15072.3|15052.3|15070.3|15050.3|0
1620301180000|2021-05-06 11:39:40|15072.8|15052.8|15072.8|15052.8|15074.8|15054.8|15072.8|15052.8|3
1620301200000|2021-05-06 11:40:00|15071.8|15051.8|15061.8|15041.8|15071.8|15051.8|15061.8|15041.8|8
1620301220000|2021-05-06 11:40:20|15062.3|15042.3|15079.3|15059.3|15079.3|15059.3|15062.3|15042.3|4
1620301240000|2021-05-06 11:40:40|15081.3|15061.3|15081.8|15061.8|15081.8|15061.8|15081.3|15061.3|0
1620301250000|2021-05-06 11:40:50|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|0
1620301260000|2021-05-06 11:41:00|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|2
1620301270000|2021-05-06 11:41:10|15081.8|15061.8|15074.3|15054.3|15081.8|15061.8|15074.3|15054.3|11
1620301280000|2021-05-06 11:41:20|||||||||1
1620301300000|2021-05-06 11:41:40|15076.8|15056.8|15077.3|15057.3|15079.8|15059.8|15074.3|15054.3|11
1620301340000|2021-05-06 11:42:20|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|1
1620301350000|2021-05-06 11:42:30|15076.8|15056.8|15081.3|15061.3|15081.3|15061.3|15076.8|15056.8|1
1620301360000|2021-05-06 11:42:40|15081.8|15061.8|15094.8|15074.8|15096.8|15076.8|15081.8|15061.8|3
1620301380000|2021-05-06 11:43:00|15096.8|15076.8|15097.3|15077.3|15099.8|15079.8|15096.8|15076.8|7
1620301390000|2021-05-06 11:43:10|15097.8|15077.8|15109.8|15089.8|15111.3|15091.3|15097.8|15077.8|36
1620301400000|2021-05-06 11:43:20|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|3
1620301410000|2021-05-06 11:43:30|||||||||1
1620301440000|2021-05-06 11:44:00|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|3
1620301450000|2021-05-06 11:44:10|||||||||7
1620301460000|2021-05-06 11:44:20|15104.3|15084.3|15104.3|15084.3|15104.3|15084.3|15104.3|15084.3|2
1620301470000|2021-05-06 11:44:30|15104.8|15084.8|15102.3|15082.3|15104.8|15084.8|15102.3|15082.3|3
1620301490000|2021-05-06 11:44:50|||||||||1
1620301510000|2021-05-06 11:45:10|||||||||1
1620301520000|2021-05-06 11:45:20|15101.3|15081.3|15102.3|15082.3|15102.3|15082.3|15094.8|15074.8|14
1620301530000|2021-05-06 11:45:30|15104.3|15084.3|15109.8|15089.8|15109.8|15089.8|15104.3|15084.3|4
1620301540000|2021-05-06 11:45:40|15111.8|15091.8|15112.3|15092.3|15112.3|15092.3|15111.8|15091.8|0
1620301550000|2021-05-06 11:45:50|15112.8|15092.8|15116.8|15096.8|15116.8|15096.8|15112.8|15092.8|3
1620301560000|2021-05-06 11:46:00|15114.8|15094.8|15110.8|15090.8|15114.8|15094.8|15110.8|15090.8|3
1620301570000|2021-05-06 11:46:10|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|0
1620301580000|2021-05-06 11:46:20|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|1
1620301590000|2021-05-06 11:46:30|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|4
1620301600000|2021-05-06 11:46:40|15106.8|15086.8|15104.8|15084.8|15106.8|15086.8|15104.8|15084.8|5
1620301610000|2021-05-06 11:46:50|15109.8|15089.8|15116.8|15096.8|15116.8|15096.8|15109.8|15089.8|17
1620301620000|2021-05-06 11:47:00|15112.3|15092.3|15116.8|15096.8|15116.8|15096.8|15108.3|15088.3|6
1620301630000|2021-05-06 11:47:10|||||||||1
1620301640000|2021-05-06 11:47:20|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|2
1620301650000|2021-05-06 11:47:30|||||||||1
1620301660000|2021-05-06 11:47:40|15119.8|15099.8|15119.8|15099.8|15119.8|15099.8|15117.3|15097.3|2
1620301670000|2021-05-06 11:47:50|||||||||1
1620301680000|2021-05-06 11:48:00|||||||||1
1620301690000|2021-05-06 11:48:10|15124.3|15104.3|15124.8|15104.8|15124.8|15104.8|15124.3|15104.3|1
1620301700000|2021-05-06 11:48:20|||||||||2
1620301720000|2021-05-06 11:48:40|||||||||10
1620301740000|2021-05-06 11:49:00|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|5
1620301750000|2021-05-06 11:49:10|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|1
1620301770000|2021-05-06 11:49:30|||||||||1
1620301780000|2021-05-06 11:49:40|15129.3|15109.3|15127.3|15107.3|15129.8|15109.8|15127.3|15107.3|3
1620301800000|2021-05-06 11:50:00|15125.3|15105.3|15122.3|15102.3|15125.3|15105.3|15122.3|15102.3|9
1620301820000|2021-05-06 11:50:20|||||||||1
1620301840000|2021-05-06 11:50:40|15121.8|15101.8|15112.8|15092.8|15121.8|15101.8|15112.8|15092.8|3
1620301850000|2021-05-06 11:50:50|||||||||1
1620301860000|2021-05-06 11:51:00|15112.3|15092.3|15114.8|15094.8|15114.8|15094.8|15112.3|15092.3|10
1620301870000|2021-05-06 11:51:10|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|0
1620301890000|2021-05-06 11:51:30|15122.3|15102.3|15127.3|15107.3|15127.3|15107.3|15122.3|15102.3|1
1620301900000|2021-05-06 11:51:40|15129.3|15109.3|15132.3|15112.3|15132.3|15112.3|15129.3|15109.3|2
1620301920000|2021-05-06 11:52:00|15130.3|15110.3|15129.8|15109.8|15130.3|15110.3|15129.8|15109.8|11
1620301930000|2021-05-06 11:52:10|15137.3|15117.3|15149.3|15129.3|15149.3|15129.3|15137.3|15117.3|114
1620301940000|2021-05-06 11:52:20|15154.3|15134.3|15171.8|15151.8|15171.8|15151.8|15154.3|15129.3|162
1620301950000|2021-05-06 11:52:30|15171.3|15151.3|15167.8|15147.8|15171.8|15151.8|15167.3|15147.3|9
1620301960000|2021-05-06 11:52:40|15169.3|15149.3|15169.8|15149.8|15171.8|15151.8|15169.3|15149.3|0
1620301970000|2021-05-06 11:52:50|15167.3|15147.3|15167.3|15147.3|15169.8|15149.8|15167.3|15147.3|53
1620301980000|2021-05-06 11:53:00|15162.3|15142.3|15162.3|15142.3|15162.3|15142.3|15162.3|15142.3|16
1620301990000|2021-05-06 11:53:10|15166.8|15146.8|15176.8|15156.8|15176.8|15156.8|15166.8|15146.8|18
1620302000000|2021-05-06 11:53:20|||||||||10
1620302010000|2021-05-06 11:53:30|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|9
1620302020000|2021-05-06 11:53:40|15176.8|15156.8|15174.8|15154.8|15177.3|15157.3|15174.8|15154.8|6
1620302030000|2021-05-06 11:53:50|15177.3|15157.3|15194.8|15174.8|15194.8|15174.8|15177.3|15157.3|18
1620302040000|2021-05-06 11:54:00|15192.3|15172.3|15182.3|15162.3|15192.3|15172.3|15182.3|15162.3|14
1620302050000|2021-05-06 11:54:10|15180.3|15160.3|15186.8|15166.8|15186.8|15166.8|15180.3|15160.3|10
1620302060000|2021-05-06 11:54:20|15187.8|15167.8|15189.8|15169.8|15192.3|15172.3|15187.8|15167.8|9
1620302070000|2021-05-06 11:54:30|||||||||86
1620302080000|2021-05-06 11:54:40|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|6
1620302090000|2021-05-06 11:54:50|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|3
1620302100000|2021-05-06 11:55:00|15179.8|15159.8|15182.3|15162.3|15182.3|15162.3|15179.8|15159.8|21
1620302110000|2021-05-06 11:55:10|15186.8|15166.8|15182.3|15162.3|15186.8|15166.8|15182.3|15162.3|3
1620302120000|2021-05-06 11:55:20|15180.3|15160.3|15185.3|15165.3|15185.3|15165.3|15180.3|15160.3|4
1620302130000|2021-05-06 11:55:30|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|2
1620302140000|2021-05-06 11:55:40|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|2
1620302150000|2021-05-06 11:55:50|15189.8|15169.8|15187.3|15167.3|15189.8|15169.8|15187.3|15167.3|2
1620302160000|2021-05-06 11:56:00|15184.8|15164.8|15182.8|15162.8|15184.8|15164.8|15182.8|15162.8|7
1620302170000|2021-05-06 11:56:10|15180.8|15160.8|15178.3|15158.3|15180.8|15160.8|15178.3|15158.3|10
1620302180000|2021-05-06 11:56:20|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|0
1620302190000|2021-05-06 11:56:30|15187.3|15167.3|15182.8|15162.8|15187.3|15167.3|15182.8|15162.8|15
1620302210000|2021-05-06 11:56:50|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15185.3|15165.3|1
1620302220000|2021-05-06 11:57:00|15187.8|15167.8|15187.3|15167.3|15187.8|15167.8|15187.3|15167.3|15
1620302230000|2021-05-06 11:57:10|||||||||1
1620302270000|2021-05-06 11:57:50|15191.3|15171.3|15192.3|15172.3|15192.3|15172.3|15191.3|15171.3|0
1620302280000|2021-05-06 11:58:00|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|5
1620302300000|2021-05-06 11:58:20|||||||||3
1620302310000|2021-05-06 11:58:30|||||||||4
1620302320000|2021-05-06 11:58:40|15190.3|15170.3|15192.3|15172.3|15192.3|15172.3|15190.3|15170.3|4
1620302330000|2021-05-06 11:58:50|15194.8|15174.8|15196.8|15176.8|15196.8|15176.8|15194.8|15174.8|31
1620302340000|2021-05-06 11:59:00|15197.3|15177.3|15192.3|15172.3|15197.3|15177.3|15192.3|15172.3|6
1620302350000|2021-05-06 11:59:10|||||||||4
1620302380000|2021-05-06 11:59:40|15193.3|15173.3|15199.8|15179.8|15199.8|15179.8|15193.3|15173.3|12
1620302390000|2021-05-06 11:59:50|15200.3|15180.3|15204.8|15184.8|15204.8|15184.8|15200.3|15180.3|12
1620302400000|2021-05-06 12:00:00|15206.8|15186.8|15212.3|15192.3|15214.3|15194.3|15206.8|15186.8|44
1620302410000|2021-05-06 12:00:10|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|39
1620302420000|2021-05-06 12:00:20|15214.3|15194.3|15217.3|15197.3|15217.3|15197.3|15212.3|15192.3|19
1620302430000|2021-05-06 12:00:30|15217.8|15197.8|15229.8|15209.8|15229.8|15209.8|15217.8|15197.8|12
1620302440000|2021-05-06 12:00:40|15227.3|15207.3|15224.8|15204.8|15227.3|15207.3|15224.8|15204.8|12
1620302450000|2021-05-06 12:00:50|15222.3|15202.3|15199.8|15179.8|15222.3|15202.3|15199.8|15179.8|24
1620302460000|2021-05-06 12:01:00|15192.8|15172.8|15174.8|15154.8|15192.8|15172.8|15160.3|15140.3|60
1620302470000|2021-05-06 12:01:10|15177.3|15157.3|15179.8|15159.8|15179.8|15159.8|15177.3|15157.3|5
1620302480000|2021-05-06 12:01:20|||||||||2
1620302490000|2021-05-06 12:01:30|15182.3|15162.3|15182.3|15162.3|15184.3|15164.3|15182.3|15162.3|5
1620302510000|2021-05-06 12:01:50|15179.3|15159.3|15177.8|15157.8|15179.3|15159.3|15173.3|15153.3|14
1620302520000|2021-05-06 12:02:00|15178.3|15158.3|15192.3|15172.3|15192.3|15172.3|15178.3|15158.3|10
1620302530000|2021-05-06 12:02:10|15190.3|15170.3|15192.3|15172.3|15192.3|15172.3|15187.8|15167.8|13
1620302540000|2021-05-06 12:02:20|15196.3|15176.3|15199.8|15179.8|15199.8|15179.8|15194.8|15174.8|5
1620302550000|2021-05-06 12:02:30|15202.3|15182.3|15204.8|15184.8|15204.8|15184.8|15202.3|15182.3|11
1620302560000|2021-05-06 12:02:40|15207.3|15187.3|15209.3|15189.3|15212.3|15192.3|15207.3|15187.3|20
1620302570000|2021-05-06 12:02:50|15207.3|15187.3|15209.8|15189.8|15209.8|15189.8|15207.3|15187.3|3
1620302580000|2021-05-06 12:03:00|||||||||5
1620302600000|2021-05-06 12:03:20|15211.8|15191.8|15217.3|15197.3|15217.3|15197.3|15211.8|15191.8|10
1620302620000|2021-05-06 12:03:40|15219.8|15199.8|15222.3|15202.3|15222.3|15202.3|15219.8|15199.8|5
1620302630000|2021-05-06 12:03:50|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|4
1620302640000|2021-05-06 12:04:00|||||||||9
1620302650000|2021-05-06 12:04:10|15226.8|15206.8|15225.3|15205.3|15226.8|15206.8|15225.3|15205.3|3
1620302660000|2021-05-06 12:04:20|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|3
1620302670000|2021-05-06 12:04:30|15226.8|15206.8|15222.3|15202.3|15227.3|15207.3|15222.3|15202.3|9
1620302680000|2021-05-06 12:04:40|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|5
1620302700000|2021-05-06 12:05:00|15222.3|15202.3|15217.8|15197.8|15224.8|15204.8|15217.8|15197.8|7
1620302710000|2021-05-06 12:05:10|15219.8|15199.8|15220.3|15200.3|15220.3|15200.3|15219.8|15199.8|0
1620302720000|2021-05-06 12:05:20|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|3
1620302730000|2021-05-06 12:05:30|15224.3|15204.3|15224.8|15204.8|15224.8|15204.8|15224.3|15204.3|0
1620302740000|2021-05-06 12:05:40|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|4
1620302750000|2021-05-06 12:05:50|||||||||1
1620302760000|2021-05-06 12:06:00|15215.3|15195.3|15214.8|15194.8|15215.3|15195.3|15214.8|15194.8|15
1620302770000|2021-05-06 12:06:10|15217.3|15197.3|15212.8|15192.8|15217.3|15197.3|15212.8|15192.8|15
1620302780000|2021-05-06 12:06:20|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|0
1620302790000|2021-05-06 12:06:30|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|1
1620302800000|2021-05-06 12:06:40|15221.8|15201.8|15224.3|15204.3|15224.3|15204.3|15221.8|15201.8|0
1620302810000|2021-05-06 12:06:50|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|2
1620302820000|2021-05-06 12:07:00|15219.8|15199.8|15217.3|15197.3|15219.8|15199.8|15217.3|15197.3|5
1620302830000|2021-05-06 12:07:10|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|6
1620302870000|2021-05-06 12:07:50|15210.8|15190.8|15204.8|15184.8|15210.8|15190.8|15204.8|15184.8|8
1620302880000|2021-05-06 12:08:00|15202.8|15182.8|15199.8|15179.8|15202.8|15182.8|15199.8|15179.8|6
1620302890000|2021-05-06 12:08:10|15199.4|15179.4|15197.3|15177.3|15199.4|15179.4|15197.3|15177.3|2
1620302900000|2021-05-06 12:08:20|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|13
1620302910000|2021-05-06 12:08:30|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|6
1620302920000|2021-05-06 12:08:40|15195.3|15175.3|15190.8|15170.8|15195.3|15175.3|15190.8|15170.8|8
1620302930000|2021-05-06 12:08:50|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1620302940000|2021-05-06 12:09:00|15188.3|15168.3|15185.3|15165.3|15188.3|15168.3|15185.3|15165.3|4
1620302950000|2021-05-06 12:09:10|15184.9|15164.9|15177.4|15157.4|15184.9|15164.9|15177.4|15157.4|6
1620302960000|2021-05-06 12:09:20|15175.3|15155.3|15174.9|15154.9|15175.3|15155.3|15174.9|15154.9|0
1620302970000|2021-05-06 12:09:30|15179.9|15159.9|15185.9|15165.9|15185.9|15165.9|15179.9|15159.9|34
1620302980000|2021-05-06 12:09:40|15189.4|15169.4|15214.9|15194.9|15214.9|15194.9|15189.4|15169.4|13
1620302990000|2021-05-06 12:09:50|15216.9|15196.9|15217.4|15197.4|15217.4|15197.4|15216.9|15196.9|11
1620303000000|2021-05-06 12:10:00|15215.4|15195.4|15204.9|15184.9|15215.4|15195.4|15204.9|15184.9|7
1620303020000|2021-05-06 12:10:20|||||||||12
1620303030000|2021-05-06 12:10:30|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|8
1620303040000|2021-05-06 12:10:40|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|2
1620303050000|2021-05-06 12:10:50|15207.9|15187.9|15204.9|15184.9|15207.9|15187.9|15204.9|15184.9|7
1620303060000|2021-05-06 12:11:00|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|6
1620303070000|2021-05-06 12:11:10|15197.9|15177.9|15199.9|15179.9|15199.9|15179.9|15197.9|15177.9|1
1620303080000|2021-05-06 12:11:20|15197.4|15177.4|15197.4|15177.4|15199.9|15179.9|15197.4|15177.4|3
1620303090000|2021-05-06 12:11:30|15195.4|15175.4|15194.9|15174.9|15195.4|15175.4|15194.9|15174.9|2
1620303100000|2021-05-06 12:11:40|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|4
1620303110000|2021-05-06 12:11:50|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|3
1620303120000|2021-05-06 12:12:00|||||||||8
1620303130000|2021-05-06 12:12:10|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|1
1620303140000|2021-05-06 12:12:20|15194.9|15174.9|15192.4|15172.4|15194.9|15174.9|15192.4|15172.4|6
1620303150000|2021-05-06 12:12:30|15185.4|15165.4|15180.4|15160.4|15185.4|15165.4|15180.4|15160.4|17
1620303160000|2021-05-06 12:12:40|15178.4|15158.4|15167.9|15147.9|15178.4|15158.4|15167.9|15147.9|115
1620303170000|2021-05-06 12:12:50|15167.4|15147.4|15172.4|15152.4|15172.4|15152.4|15164.9|15144.9|22
1620303180000|2021-05-06 12:13:00|15170.4|15150.4|15164.9|15144.9|15170.4|15150.4|15164.9|15144.9|6
1620303190000|2021-05-06 12:13:10|15162.9|15142.9|15155.4|15135.4|15162.9|15142.9|15155.4|15135.4|8
1620303200000|2021-05-06 12:13:20|15152.4|15132.4|15147.9|15127.9|15152.4|15132.4|15147.9|15127.9|5
1620303210000|2021-05-06 12:13:30|15147.4|15127.4|15147.4|15127.4|15147.4|15127.4|15147.4|15127.4|6
1620303220000|2021-05-06 12:13:40|15149.4|15129.4|15149.9|15129.9|15149.9|15129.9|15149.4|15129.4|3
1620303230000|2021-05-06 12:13:50|15147.9|15127.9|15147.4|15127.4|15147.9|15127.9|15147.4|15127.4|8
1620303240000|2021-05-06 12:14:00|15144.9|15124.9|15142.9|15122.9|15146.9|15126.9|15142.9|15122.9|3
1620303250000|2021-05-06 12:14:10|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|8
1620303260000|2021-05-06 12:14:20|||||||||1
1620303270000|2021-05-06 12:14:30|15133.9|15113.9|15132.4|15112.4|15133.9|15113.9|15132.4|15112.4|8
1620303280000|2021-05-06 12:14:40|15127.9|15107.9|15120.4|15100.4|15127.9|15107.9|15120.4|15100.4|20
1620303290000|2021-05-06 12:14:50|15119.9|15099.9|15117.4|15097.4|15119.9|15099.9|15112.4|15092.4|27
1620303300000|2021-05-06 12:15:00|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|3
1620303310000|2021-05-06 12:15:10|15119.9|15099.9|15122.4|15102.4|15122.4|15102.4|15119.9|15099.9|8
1620303320000|2021-05-06 12:15:20|15124.9|15104.9|15119.9|15099.9|15124.9|15104.9|15119.9|15099.9|5
1620303330000|2021-05-06 12:15:30|15120.4|15100.4|15122.4|15102.4|15122.4|15102.4|15120.4|15100.4|1
1620303340000|2021-05-06 12:15:40|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|2
1620303350000|2021-05-06 12:15:50|15117.9|15097.9|15119.9|15099.9|15119.9|15099.9|15117.9|15097.9|1
1620303360000|2021-05-06 12:16:00|15117.9|15097.9|15112.9|15092.9|15117.9|15097.9|15112.9|15092.9|16
1620303370000|2021-05-06 12:16:10|15114.9|15094.9|15117.4|15097.4|15117.4|15097.4|15114.9|15094.9|8
1620303380000|2021-05-06 12:16:20|15117.9|15097.9|15119.9|15099.9|15119.9|15099.9|15117.9|15097.9|2
1620303390000|2021-05-06 12:16:30|||||||||1
1620303410000|2021-05-06 12:16:50|15122.4|15102.4|15130.9|15110.9|15130.9|15110.9|15122.4|15102.4|5
1620303420000|2021-05-06 12:17:00|15133.9|15113.9|15141.9|15121.9|15141.9|15121.9|15133.9|15113.9|8
1620303430000|2021-05-06 12:17:10|15142.4|15122.4|15140.4|15120.4|15142.4|15122.4|15140.4|15120.4|8
1620303440000|2021-05-06 12:17:20|15139.9|15119.9|15125.9|15105.9|15139.9|15119.9|15125.9|15105.9|5
1620303450000|2021-05-06 12:17:30|15124.9|15104.9|15124.9|15104.9|15124.9|15104.9|15122.4|15102.4|1
1620303460000|2021-05-06 12:17:40|15122.4|15102.4|15117.4|15097.4|15122.4|15102.4|15117.4|15097.4|6
1620303470000|2021-05-06 12:17:50|15109.9|15089.9|15104.9|15084.9|15109.9|15089.9|15102.4|15082.4|9
1620303480000|2021-05-06 12:18:00|15102.9|15082.9|15104.9|15084.9|15104.9|15084.9|15102.4|15082.4|5
1620303490000|2021-05-06 12:18:10|15107.4|15087.4|15119.4|15099.4|15119.4|15099.4|15107.4|15087.4|10
1620303510000|2021-05-06 12:18:30|15119.9|15099.9|15117.4|15097.4|15119.9|15099.9|15117.4|15097.4|1
1620303520000|2021-05-06 12:18:40|15113.4|15093.4|15117.4|15097.4|15117.4|15097.4|15112.4|15092.4|3
1620303530000|2021-05-06 12:18:50|||||||||2
1620303540000|2021-05-06 12:19:00|||||||||5
1620303550000|2021-05-06 12:19:10|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|6
1620303560000|2021-05-06 12:19:20|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|0
1620303580000|2021-05-06 12:19:40|||||||||7
1620303590000|2021-05-06 12:19:50|||||||||1
1620303600000|2021-05-06 12:20:00|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|2
1620303610000|2021-05-06 12:20:10|15109.9|15089.9|15107.4|15087.4|15112.4|15092.4|15107.4|15087.4|12
1620303620000|2021-05-06 12:20:20|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|4
1620303630000|2021-05-06 12:20:30|15112.4|15092.4|15112.4|15092.4|15116.9|15096.9|15112.4|15092.4|1
1620303640000|2021-05-06 12:20:40|15116.9|15096.9|15112.4|15092.4|15116.9|15096.9|15112.4|15092.4|5
1620303650000|2021-05-06 12:20:50|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|3
1620303660000|2021-05-06 12:21:00|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|2
1620303670000|2021-05-06 12:21:10|15111.4|15091.4|15104.9|15084.9|15111.4|15091.4|15104.9|15084.9|5
1620303680000|2021-05-06 12:21:20|15105.4|15085.4|15109.9|15089.9|15109.9|15089.9|15105.4|15085.4|4
1620303690000|2021-05-06 12:21:30|15107.4|15087.4|15109.9|15089.9|15109.9|15089.9|15107.4|15087.4|0
1620303700000|2021-05-06 12:21:40|15107.4|15087.4|15112.4|15092.4|15112.4|15092.4|15107.4|15087.4|3
1620303710000|2021-05-06 12:21:50|||||||||6
1620303730000|2021-05-06 12:22:10|||||||||1
1620303740000|2021-05-06 12:22:20|15114.4|15094.4|15112.4|15092.4|15114.4|15094.4|15112.4|15092.4|10
1620303750000|2021-05-06 12:22:30|15111.9|15091.9|15112.4|15092.4|15112.4|15092.4|15111.9|15091.9|4
1620303760000|2021-05-06 12:22:40|15114.4|15094.4|15114.9|15094.9|15114.9|15094.9|15114.4|15094.4|2
1620303780000|2021-05-06 12:23:00|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15114.9|15094.9|3
1620303790000|2021-05-06 12:23:10|15119.4|15099.4|15127.4|15107.4|15127.4|15107.4|15119.4|15099.4|14
1620303800000|2021-05-06 12:23:20|||||||||1
1620303810000|2021-05-06 12:23:30|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|14
1620303820000|2021-05-06 12:23:40|||||||||4
1620303830000|2021-05-06 12:23:50|15127.9|15107.9|15127.4|15107.4|15127.9|15107.9|15127.4|15107.4|10
1620303840000|2021-05-06 12:24:00|15123.4|15103.4|15122.4|15102.4|15123.4|15103.4|15122.4|15102.4|1
1620303850000|2021-05-06 12:24:10|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|3
1620303860000|2021-05-06 12:24:20|15115.4|15095.4|15114.9|15094.9|15115.4|15095.4|15114.9|15094.9|1
1620303870000|2021-05-06 12:24:30|15116.9|15096.9|15117.4|15097.4|15117.4|15097.4|15116.9|15096.9|1
1620303880000|2021-05-06 12:24:40|||||||||1
1620303890000|2021-05-06 12:24:50|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|1
1620303900000|2021-05-06 12:25:00|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15112.4|15092.4|26
1620303910000|2021-05-06 12:25:10|15115.4|15095.4|15116.9|15096.9|15116.9|15096.9|15114.4|15094.4|0
1620303920000|2021-05-06 12:25:20|15114.9|15094.9|15108.4|15088.4|15116.9|15096.9|15108.4|15088.4|5
1620303930000|2021-05-06 12:25:30|15107.4|15087.4|15114.9|15094.9|15114.9|15094.9|15107.4|15087.4|2
1620303940000|2021-05-06 12:25:40|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|2
1620303950000|2021-05-06 12:25:50|15117.9|15097.9|15119.9|15099.9|15119.9|15099.9|15117.9|15097.9|1
1620303960000|2021-05-06 12:26:00|||||||||6
1620303970000|2021-05-06 12:26:10|15122.4|15102.4|15119.9|15099.9|15122.4|15102.4|15119.9|15099.9|3
1620303980000|2021-05-06 12:26:20|15120.4|15100.4|15124.9|15104.9|15124.9|15104.9|15120.4|15100.4|3
1620303990000|2021-05-06 12:26:30|||||||||6
1620304000000|2021-05-06 12:26:40|15126.9|15106.9|15134.4|15114.4|15134.4|15114.4|15126.9|15106.9|8
1620304010000|2021-05-06 12:26:50|15137.4|15117.4|15137.4|15117.4|15137.4|15117.4|15137.4|15117.4|1
1620304020000|2021-05-06 12:27:00|15139.9|15119.9|15147.4|15127.4|15147.4|15127.4|15139.9|15119.9|14
1620304030000|2021-05-06 12:27:10|15149.9|15129.9|15154.9|15134.9|15154.9|15134.9|15149.9|15129.9|6
1620304040000|2021-05-06 12:27:20|15155.4|15135.4|15162.4|15142.4|15162.4|15142.4|15155.4|15135.4|5
1620304050000|2021-05-06 12:27:30|15161.9|15141.9|15159.9|15139.9|15161.9|15141.9|15159.9|15139.9|2
1620304060000|2021-05-06 12:27:40|||||||||5
1620304070000|2021-05-06 12:27:50|15157.4|15137.4|15152.4|15132.4|15157.4|15137.4|15147.9|15127.9|17
1620304080000|2021-05-06 12:28:00|15156.4|15136.4|15154.9|15134.9|15156.4|15136.4|15152.4|15132.4|5
1620304090000|2021-05-06 12:28:10|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|1
1620304100000|2021-05-06 12:28:20|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|3
1620304110000|2021-05-06 12:28:30|15159.9|15139.9|15159.4|15139.4|15159.9|15139.9|15159.4|15139.4|4
1620304120000|2021-05-06 12:28:40|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|2
1620304130000|2021-05-06 12:28:50|15154.9|15134.9|15144.9|15124.9|15154.9|15134.9|15144.9|15124.9|8
1620304140000|2021-05-06 12:29:00|15143.4|15123.4|15137.4|15117.4|15143.4|15123.4|15136.9|15116.9|20
1620304160000|2021-05-06 12:29:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|1
1620304180000|2021-05-06 12:29:40|15137.4|15117.4|15132.9|15112.9|15137.4|15117.4|15132.9|15112.9|6
1620304190000|2021-05-06 12:29:50|15132.4|15112.4|15137.4|15117.4|15137.4|15117.4|15132.4|15112.4|6
1620304200000|2021-05-06 12:30:00|15139.9|15119.9|15137.4|15117.4|15149.9|15129.9|15137.4|15117.4|20
1620304210000|2021-05-06 12:30:10|15135.4|15115.4|15129.9|15109.9|15135.4|15115.4|15127.9|15107.9|6
1620304220000|2021-05-06 12:30:20|||||||||3
1620304230000|2021-05-06 12:30:30|15130.4|15110.4|15132.4|15112.4|15132.4|15112.4|15130.4|15110.4|4
1620304240000|2021-05-06 12:30:40|15136.4|15116.4|15134.9|15114.9|15137.4|15117.4|15134.9|15114.9|23
1620304250000|2021-05-06 12:30:50|||||||||3
1620304260000|2021-05-06 12:31:00|15129.9|15109.9|15127.4|15107.4|15129.9|15109.9|15127.4|15107.4|11
1620304270000|2021-05-06 12:31:10|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|1
1620304290000|2021-05-06 12:31:30|15126.4|15106.4|15107.9|15087.9|15126.4|15106.4|15107.9|15087.9|10
1620304300000|2021-05-06 12:31:40|15104.4|15084.4|15102.4|15082.4|15107.4|15087.4|15099.9|15079.9|14
1620304310000|2021-05-06 12:31:50|15101.9|15081.9|15103.9|15083.9|15104.4|15084.4|15101.9|15081.9|5
1620304320000|2021-05-06 12:32:00|15104.4|15084.4|15104.9|15084.9|15104.9|15084.9|15099.9|15079.9|20
1620304330000|2021-05-06 12:32:10|15107.4|15087.4|15122.4|15102.4|15123.9|15103.9|15107.4|15087.4|22
1620304340000|2021-05-06 12:32:20|15126.4|15106.4|15127.4|15107.4|15127.4|15107.4|15126.4|15106.4|3
1620304360000|2021-05-06 12:32:40|||||||||1
1620304370000|2021-05-06 12:32:50|15132.4|15112.4|15132.9|15112.9|15134.9|15114.9|15132.4|15112.4|6
1620304380000|2021-05-06 12:33:00|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|0
1620304400000|2021-05-06 12:33:20|15130.4|15110.4|15132.4|15112.4|15132.4|15112.4|15130.4|15110.4|3
1620304410000|2021-05-06 12:33:30|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|3
1620304420000|2021-05-06 12:33:40|15134.9|15114.9|15139.9|15119.9|15139.9|15119.9|15134.9|15114.9|5
1620304430000|2021-05-06 12:33:50|15140.4|15120.4|15151.9|15131.9|15151.9|15131.9|15140.4|15120.4|3
1620304440000|2021-05-06 12:34:00|15152.4|15132.4|15132.4|15112.4|15154.4|15134.4|15132.4|15112.4|2
1620304450000|2021-05-06 12:34:10|15130.4|15110.4|15129.9|15109.9|15130.4|15110.4|15129.9|15109.9|0
1620304460000|2021-05-06 12:34:20|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|0
1620304470000|2021-05-06 12:34:30|15126.4|15106.4|15112.4|15092.4|15126.4|15106.4|15112.4|15092.4|8
1620304480000|2021-05-06 12:34:40|15111.9|15091.9|15114.4|15094.4|15114.4|15094.4|15111.9|15091.9|1
1620304490000|2021-05-06 12:34:50|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|1
1620304500000|2021-05-06 12:35:00|15112.9|15092.9|15116.9|15096.9|15116.9|15096.9|15112.4|15092.4|6
1620304510000|2021-05-06 12:35:10|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|0
1620304520000|2021-05-06 12:35:20|||||||||1
1620304530000|2021-05-06 12:35:30|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|4
1620304540000|2021-05-06 12:35:40|15112.9|15092.9|15112.4|15092.4|15112.9|15092.9|15110.4|15090.4|3
1620304550000|2021-05-06 12:35:50|15109.9|15089.9|15105.4|15085.4|15109.9|15089.9|15105.4|15085.4|6
1620304560000|2021-05-06 12:36:00|15102.9|15082.9|15077.9|15057.9|15102.9|15082.9|15077.9|15057.9|18
1620304570000|2021-05-06 12:36:10|15079.9|15059.9|15085.4|15065.4|15085.4|15065.4|15079.9|15059.9|17
1620304590000|2021-05-06 12:36:30|||||||||2
1620304600000|2021-05-06 12:36:40|15084.4|15064.4|15076.4|15056.4|15084.4|15064.4|15076.4|15056.4|3
1620304620000|2021-05-06 12:37:00|15074.4|15054.4|15047.4|15027.4|15074.4|15054.4|15027.4|15007.4|20
1620304630000|2021-05-06 12:37:10|15051.4|15031.4|15052.4|15032.4|15054.9|15034.9|15051.4|15031.4|11
1620304640000|2021-05-06 12:37:20|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|5
1620304650000|2021-05-06 12:37:30|15047.4|15027.4|15047.4|15027.4|15049.9|15029.9|15047.4|15027.4|7
1620304660000|2021-05-06 12:37:40|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|31
1620304670000|2021-05-06 12:37:50|||||||||8
1620304680000|2021-05-06 12:38:00|15037.4|15017.4|15032.9|15012.9|15037.4|15017.4|15032.9|15012.9|6
1620304690000|2021-05-06 12:38:10|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|2
1620304700000|2021-05-06 12:38:20|15026.9|15006.9|15012.9|14992.9|15026.9|15006.9|15012.9|14992.9|10
1620304710000|2021-05-06 12:38:30|15012.4|14992.4|14995.4|14975.4|15012.4|14992.4|14995.4|14975.4|36
1620304720000|2021-05-06 12:38:40|14993.9|14973.9|14991.9|14971.9|14993.9|14973.9|14991.9|14971.9|14
1620304730000|2021-05-06 12:38:50|14993.4|14973.4|14997.4|14977.4|14997.4|14977.4|14993.4|14973.4|3
1620304740000|2021-05-06 12:39:00|14996.4|14976.4|14971.9|14951.9|14996.4|14976.4|14971.9|14951.9|19
1620304750000|2021-05-06 12:39:10|14967.4|14947.4|14972.4|14952.4|14972.4|14952.4|14967.4|14947.4|17
1620304760000|2021-05-06 12:39:20|14972.9|14952.9|14972.4|14952.4|14974.9|14954.9|14972.4|14952.4|7
1620304770000|2021-05-06 12:39:30|14974.4|14954.4|14991.4|14971.4|14991.4|14971.4|14974.4|14954.4|12
1620304780000|2021-05-06 12:39:40|14991.9|14971.9|14999.4|14979.4|14999.4|14979.4|14991.9|14971.9|13
1620304790000|2021-05-06 12:39:50|14999.9|14979.9|14997.4|14977.4|14999.9|14979.9|14997.4|14977.4|3
1620304800000|2021-05-06 12:40:00|14994.9|14974.9|14987.4|14967.4|14994.9|14974.9|14987.4|14967.4|5
1620304810000|2021-05-06 12:40:10|14989.4|14969.4|14991.4|14971.4|14991.4|14971.4|14989.4|14969.4|5
1620304820000|2021-05-06 12:40:20|14993.4|14973.4|14980.4|14960.4|15003.9|14983.9|14980.4|14960.4|13
1620304830000|2021-05-06 12:40:30|14978.4|14958.4|14977.4|14957.4|14978.4|14958.4|14975.4|14955.4|8
1620304840000|2021-05-06 12:40:40|14974.9|14954.9|14976.9|14956.9|14977.4|14957.4|14974.9|14954.9|8
1620304850000|2021-05-06 12:40:50|14977.4|14957.4|14979.9|14959.9|14979.9|14959.9|14977.4|14957.4|2
1620304860000|2021-05-06 12:41:00|14979.4|14959.4|14979.4|14959.4|14979.9|14959.9|14977.4|14957.4|7
1620304870000|2021-05-06 12:41:10|14979.9|14959.9|14979.9|14959.9|14979.9|14959.9|14977.4|14957.4|7
1620304880000|2021-05-06 12:41:20|||||||||6
1620304890000|2021-05-06 12:41:30|14979.4|14959.4|14977.4|14957.4|14979.4|14959.4|14977.4|14957.4|5
1620304900000|2021-05-06 12:41:40|14979.9|14959.9|14977.4|14957.4|14979.9|14959.9|14977.4|14957.4|5
1620304910000|2021-05-06 12:41:50|14982.4|14962.4|14982.4|14962.4|14982.4|14962.4|14982.4|14962.4|6
1620304920000|2021-05-06 12:42:00|14980.4|14960.4|14977.4|14957.4|14980.4|14960.4|14975.4|14955.4|10
1620304930000|2021-05-06 12:42:10|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|3
1620304940000|2021-05-06 12:42:20|||||||||3
1620304950000|2021-05-06 12:42:30|14979.9|14959.9|14982.4|14962.4|14982.4|14962.4|14979.9|14959.9|2
1620304960000|2021-05-06 12:42:40|14977.9|14957.9|14977.4|14957.4|14977.9|14957.9|14977.4|14957.4|10
1620304970000|2021-05-06 12:42:50|||||||||5
1620304980000|2021-05-06 12:43:00|14976.9|14956.9|14976.9|14956.9|14976.9|14956.9|14976.9|14956.9|1
1620304990000|2021-05-06 12:43:10|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|3
1620305000000|2021-05-06 12:43:20|14977.4|14957.4|14973.4|14953.4|14977.4|14957.4|14973.4|14953.4|8
1620305010000|2021-05-06 12:43:30|14972.9|14952.9|14967.9|14947.9|14972.9|14952.9|14967.9|14947.9|5
1620305020000|2021-05-06 12:43:40|14969.9|14949.9|14967.9|14947.9|14969.9|14949.9|14967.9|14947.9|21
1620305030000|2021-05-06 12:43:50|14967.4|14947.4|14967.4|14947.4|14967.4|14947.4|14967.4|14947.4|8
1620305040000|2021-05-06 12:44:00|||||||||7
1620305050000|2021-05-06 12:44:10|14969.9|14949.9|14976.4|14956.4|14976.4|14956.4|14969.9|14949.9|5
1620305060000|2021-05-06 12:44:20|14976.9|14956.9|14987.4|14967.4|14987.4|14967.4|14976.9|14956.9|6
1620305070000|2021-05-06 12:44:30|14989.9|14969.9|14999.9|14979.9|14999.9|14979.9|14989.9|14969.9|13
1620305080000|2021-05-06 12:44:40|15001.9|14981.9|15002.4|14982.4|15004.4|14984.4|15001.9|14981.9|5
1620305090000|2021-05-06 12:44:50|15004.9|14984.9|15007.4|14987.4|15007.4|14987.4|15002.4|14982.4|13
1620305100000|2021-05-06 12:45:00|15006.9|14986.9|15006.9|14986.9|15009.9|14989.9|15006.9|14986.9|8
1620305120000|2021-05-06 12:45:20|15004.9|14984.9|14989.9|14969.9|15004.9|14984.9|14989.9|14969.9|9
1620305130000|2021-05-06 12:45:30|14987.4|14967.4|14982.9|14962.9|14987.4|14967.4|14977.9|14957.9|21
1620305140000|2021-05-06 12:45:40|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|2
1620305150000|2021-05-06 12:45:50|||||||||4
1620305160000|2021-05-06 12:46:00|14977.9|14957.9|14977.4|14957.4|14977.9|14957.9|14977.4|14957.4|3
1620305170000|2021-05-06 12:46:10|14982.4|14962.4|14987.4|14967.4|14987.4|14967.4|14982.4|14962.4|5
1620305180000|2021-05-06 12:46:20|14991.4|14971.4|14997.4|14977.4|14999.4|14979.4|14991.4|14971.4|3
1620305210000|2021-05-06 12:46:50|14999.4|14979.4|15004.4|14984.4|15004.4|14984.4|14999.4|14979.4|7
1620305220000|2021-05-06 12:47:00|15004.9|14984.9|15007.4|14987.4|15007.4|14987.4|15002.4|14982.4|20
1620305230000|2021-05-06 12:47:10|15009.4|14989.4|15016.4|14996.4|15016.4|14996.4|15009.4|14989.4|4
1620305240000|2021-05-06 12:47:20|15016.9|14996.9|15022.4|15002.4|15022.4|15002.4|15016.9|14996.9|18
1620305250000|2021-05-06 12:47:30|||||||||23
1620305260000|2021-05-06 12:47:40|15024.4|15004.4|15027.4|15007.4|15027.4|15007.4|15024.4|15004.4|6
1620305270000|2021-05-06 12:47:50|15028.4|15008.4|15041.4|15021.4|15041.4|15021.4|15028.4|15008.4|11
1620305280000|2021-05-06 12:48:00|15046.9|15026.9|15042.4|15022.4|15046.9|15026.9|15042.4|15022.4|16
1620305290000|2021-05-06 12:48:10|15040.4|15020.4|15032.4|15012.4|15042.4|15022.4|15032.4|15012.4|3
1620305300000|2021-05-06 12:48:20|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|5
1620305310000|2021-05-06 12:48:30|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|1
1620305330000|2021-05-06 12:48:50|||||||||2
1620305340000|2021-05-06 12:49:00|||||||||1
1620305350000|2021-05-06 12:49:10|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|5
1620305360000|2021-05-06 12:49:20|15037.4|15017.4|15046.9|15026.9|15048.9|15028.9|15037.4|15017.4|7
1620305370000|2021-05-06 12:49:30|15047.4|15027.4|15042.9|15022.9|15047.4|15027.4|15042.9|15022.9|2
1620305380000|2021-05-06 12:49:40|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|5
1620305390000|2021-05-06 12:49:50|||||||||1
1620305400000|2021-05-06 12:50:00|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|10
1620305410000|2021-05-06 12:50:10|||||||||1
1620305420000|2021-05-06 12:50:20|||||||||2
1620305430000|2021-05-06 12:50:30|15033.4|15013.4|15033.4|15013.4|15033.4|15013.4|15033.4|15013.4|0
1620305440000|2021-05-06 12:50:40|||||||||1
1620305450000|2021-05-06 12:50:50|15035.4|15015.4|15033.4|15013.4|15035.4|15015.4|15033.4|15013.4|3
1620305460000|2021-05-06 12:51:00|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|1
1620305470000|2021-05-06 12:51:10|15032.4|15012.4|15034.4|15014.4|15034.4|15014.4|15032.4|15012.4|2
1620305490000|2021-05-06 12:51:30|15034.9|15014.9|15034.9|15014.9|15034.9|15014.9|15032.4|15012.4|3
1620305500000|2021-05-06 12:51:40|15034.4|15014.4|15029.9|15009.9|15034.4|15014.4|15029.9|15009.9|3
1620305510000|2021-05-06 12:51:50|15027.4|15007.4|15031.4|15011.4|15031.4|15011.4|15027.4|15007.4|14
1620305520000|2021-05-06 12:52:00|15029.4|15009.4|15003.4|14983.4|15029.4|15009.4|15003.4|14983.4|27
1620305530000|2021-05-06 12:52:10|15006.4|14986.4|15007.4|14987.4|15007.4|14987.4|15006.4|14986.4|1
1620305550000|2021-05-06 12:52:30|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|1
1620305560000|2021-05-06 12:52:40|15004.4|14984.4|14995.4|14975.4|15004.4|14984.4|14995.4|14975.4|2
1620305570000|2021-05-06 12:52:50|||||||||3
1620305580000|2021-05-06 12:53:00|14993.4|14973.4|14992.9|14972.9|14993.4|14973.4|14992.9|14972.9|5
1620305590000|2021-05-06 12:53:10|14990.9|14970.9|14987.4|14967.4|14990.9|14970.9|14987.4|14967.4|5
1620305600000|2021-05-06 12:53:20|||||||||4
1620305610000|2021-05-06 12:53:30|14989.9|14969.9|14992.4|14972.4|14992.4|14972.4|14989.9|14969.9|13
1620305620000|2021-05-06 12:53:40|14990.4|14970.4|14989.9|14969.9|14990.4|14970.4|14989.9|14969.9|1
1620305640000|2021-05-06 12:54:00|14987.4|14967.4|14979.9|14959.9|14987.4|14967.4|14979.9|14959.9|10
1620305650000|2021-05-06 12:54:10|||||||||3
1620305660000|2021-05-06 12:54:20|14978.9|14958.9|14977.4|14957.4|14978.9|14958.9|14974.9|14954.9|2
1620305670000|2021-05-06 12:54:30|||||||||4
1620305680000|2021-05-06 12:54:40|14972.4|14952.4|14972.4|14952.4|14972.4|14952.4|14972.4|14952.4|6
1620305690000|2021-05-06 12:54:50|||||||||5
1620305700000|2021-05-06 12:55:00|||||||||11
1620305710000|2021-05-06 12:55:10|||||||||16
1620305720000|2021-05-06 12:55:20|14983.4|14963.4|14983.4|14963.4|14983.4|14963.4|14983.4|14963.4|3
1620305730000|2021-05-06 12:55:30|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|14984.9|14964.9|1
1620305740000|2021-05-06 12:55:40|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|2
1620305750000|2021-05-06 12:55:50|14989.9|14969.9|14989.9|14969.9|14989.9|14969.9|14989.9|14969.9|26
1620305760000|2021-05-06 12:56:00|14983.4|14963.4|14980.5|14960.5|14983.4|14963.4|14980.5|14960.5|13
1620305770000|2021-05-06 12:56:10|14980.9|14960.9|14981|14961|14981|14961|14980.9|14960.9|2
1620305780000|2021-05-06 12:56:20|||||||||1
1620305810000|2021-05-06 12:56:50|14979.4|14959.4|14994.4|14974.4|14994.4|14974.4|14979.4|14959.4|9
1620305820000|2021-05-06 12:57:00|14994.9|14974.9|14989.9|14969.9|14994.9|14974.9|14989.9|14969.9|5
1620305830000|2021-05-06 12:57:10|14987.9|14967.9|14982.9|14962.9|14987.9|14967.9|14982.9|14962.9|3
1620305840000|2021-05-06 12:57:20|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|3
1620305850000|2021-05-06 12:57:30|14980|14960|14982.5|14962.5|14982.5|14962.5|14980|14960|6
1620305870000|2021-05-06 12:57:50|14983.4|14963.4|14987.5|14967.5|14987.5|14967.5|14983.4|14963.4|4
1620305880000|2021-05-06 12:58:00|14989.5|14969.5|14985.5|14965.5|14989.5|14969.5|14985.5|14965.5|3
1620305890000|2021-05-06 12:58:10|14985|14965|14982|14962|14985|14965|14978.5|14958.5|3
1620305910000|2021-05-06 12:58:30|14982.5|14962.5|15003|14983|15003.5|14983|14982.5|14962.5|64
1620305920000|2021-05-06 12:58:40|15005|14985|15002.5|14982.5|15005|14985|15002.5|14982.5|2
1620305930000|2021-05-06 12:58:50|15005|14985|15005|14985|15005|14985|15005|14985|4
1620305940000|2021-05-06 12:59:00|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|1
1620305950000|2021-05-06 12:59:10|14998.5|14978.5|14997.5|14977.5|14998.5|14978.5|14997.5|14977.5|7
1620305970000|2021-05-06 12:59:30|14988|14968|14985|14965|14988|14968|14982.5|14962.5|6
1620305980000|2021-05-06 12:59:40|14989|14969|14995|14975|14995|14975|14989|14969|2
1620305990000|2021-05-06 12:59:50|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|2
1620306000000|2021-05-06 13:00:00|15000.5|14980.5|15005|14985|15005|14985|15000|14980|4
1620306010000|2021-05-06 13:00:10|15005.5|14985.5|15005|14985|15007.5|14987.5|15005|14985|10
1620306030000|2021-05-06 13:00:30|15003|14983|15002.5|14982.5|15003|14983|15002.5|14982.5|1
1620306050000|2021-05-06 13:00:50|15000.5|14980.5|15000|14980|15000.5|14980.5|15000|14980|0
1620306060000|2021-05-06 13:01:00|||||||||5
1620306070000|2021-05-06 13:01:10|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|0
1620306080000|2021-05-06 13:01:20|15004|14984|15010|14990|15010|14990|15004|14984|4
1620306090000|2021-05-06 13:01:30|||||||||1
1620306100000|2021-05-06 13:01:40|15012.5|14992.5|15007.5|14987.5|15012.5|14992.5|15007.5|14987.5|4
1620306110000|2021-05-06 13:01:50|15002.5|14982.5|14992.5|14972.5|15002.5|14982.5|14992.5|14972.5|10
1620306120000|2021-05-06 13:02:00|||||||||11
1620306130000|2021-05-06 13:02:10|14990|14970|14988|14968|14992|14972|14988|14968|7
1620306140000|2021-05-06 13:02:20|14987.5|14967.5|14987.5|14967.5|14987.5|14967.5|14987.5|14967.5|2
1620306150000|2021-05-06 13:02:30|14985.5|14965.5|14977.5|14957.5|14985.5|14965.5|14977.5|14957.5|15
1620306160000|2021-05-06 13:02:40|14978.5|14958.5|14977.5|14957.5|14980|14960|14977.5|14957.5|2
1620306180000|2021-05-06 13:03:00|14986.5|14966.5|14986.5|14966.5|14986.5|14966.5|14986.5|14966.5|9
1620306190000|2021-05-06 13:03:10|14978|14958|14971|14951|14978|14958|14971|14951|4
1620306200000|2021-05-06 13:03:20|14968.5|14948.5|14968|14948|14968.5|14948.5|14968|14948|0
1620306210000|2021-05-06 13:03:30|14966|14946|14962.5|14942.5|14966|14946|14962.5|14942.5|24
1620306220000|2021-05-06 13:03:40|14960|14940|14960|14940|14960|14940|14960|14940|1
1620306230000|2021-05-06 13:03:50|14958|14938|14958|14938|14958|14938|14958|14938|1
1620306240000|2021-05-06 13:04:00|14957.5|14937.5|14962|14942|14962|14942|14957.5|14937.5|9
1620306250000|2021-05-06 13:04:10|14962.5|14942.5|14965|14945|14965|14945|14962.5|14942.5|0
1620306260000|2021-05-06 13:04:20|14965.5|14945.5|14987.5|14967.5|14987.5|14967.5|14965.5|14945.5|5
1620306270000|2021-05-06 13:04:30|14989.5|14969.5|14990|14970|14990|14970|14988|14968|3
1620306280000|2021-05-06 13:04:40|14992|14972|14992.5|14972.5|14992.5|14972.5|14992|14972|2
1620306290000|2021-05-06 13:04:50|14995|14975|14995|14975|14998|14978|14995|14975|8
1620306300000|2021-05-06 13:05:00|14990.5|14970.5|15004.5|14984.5|15004.5|14984.5|14990.5|14970.5|5
1620306310000|2021-05-06 13:05:10|15007|14987|15007|14987|15007|14987|15007|14987|6
1620306320000|2021-05-06 13:05:20|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|15004.5|14984.5|0
1620306340000|2021-05-06 13:05:40|15005|14985|15005|14985|15005|14985|15005|14985|7
1620306350000|2021-05-06 13:05:50|15009|14989|15012|14992|15012|14992|15009|14989|5
1620306360000|2021-05-06 13:06:00|15010|14990|14999|14979|15010|14990|14999|14979|9
1620306370000|2021-05-06 13:06:10|14995.5|14975.5|14993|14973|14995.5|14975.5|14993|14973|1
1620306380000|2021-05-06 13:06:20|14992.5|14972.5|14990.5|14970.5|14992.5|14972.5|14990.5|14970.5|1
1620306390000|2021-05-06 13:06:30|14985|14965|14985|14965|14985|14965|14983|14963|5
1620306400000|2021-05-06 13:06:40|14982.5|14962.5|14985|14965|14985|14965|14982.5|14962.5|8
1620306410000|2021-05-06 13:06:50|14992.5|14972.5|14997.5|14977.5|14997.5|14977.5|14992.5|14972.5|4
1620306420000|2021-05-06 13:07:00|14995.5|14975.5|14987.5|14967.5|14995.5|14975.5|14987.5|14967.5|9
1620306430000|2021-05-06 13:07:10|14989.5|14969.5|14990|14970|14990|14970|14989.5|14969.5|0
1620306440000|2021-05-06 13:07:20|14989|14969|14987|14967|14989|14969|14987|14967|2
1620306460000|2021-05-06 13:07:40|||||||||1
1620306470000|2021-05-06 13:07:50|14982.5|14962.5|14980|14960|14982.5|14962.5|14980|14960|7
1620306480000|2021-05-06 13:08:00|14976|14956|14975|14955|14976|14956|14975|14955|3
1620306490000|2021-05-06 13:08:10|||||||||1
1620306500000|2021-05-06 13:08:20|14970|14950|14965|14945|14970|14950|14965|14945|9
1620306510000|2021-05-06 13:08:30|14967|14947|14967|14947|14967|14947|14967|14947|2
1620306520000|2021-05-06 13:08:40|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|0
1620306530000|2021-05-06 13:08:50|14971.5|14951.5|14986.5|14966.5|14986.5|14966.5|14971.5|14951.5|12
1620306540000|2021-05-06 13:09:00|14987.5|14967.5|14987.5|14967.5|14987.5|14967.5|14987.5|14967.5|1
1620306560000|2021-05-06 13:09:20|||||||||3
1620306570000|2021-05-06 13:09:30|14985.5|14965.5|14985|14965|14985.5|14965.5|14985|14965|5
1620306600000|2021-05-06 13:10:00|14987.5|14967.5|14990|14970|14990|14970|14987.5|14967.5|15
1620306610000|2021-05-06 13:10:10|14992.5|14972.5|14992.5|14972.5|14994.5|14974.5|14992.5|14972.5|1
1620306620000|2021-05-06 13:10:20|14990|14970|14990|14970|14992.5|14972.5|14990|14970|20
1620306630000|2021-05-06 13:10:30|14988|14968|14990|14970|14990|14970|14988|14968|11
1620306640000|2021-05-06 13:10:40|14992|14972|14990|14970|14992.5|14972.5|14989.5|14969.5|4
1620306650000|2021-05-06 13:10:50|14987.5|14967.5|14985|14965|14987.5|14967.5|14980.5|14960.5|28
1620306660000|2021-05-06 13:11:00|14983|14963|14975.5|14955.5|14983|14963|14975.5|14955.5|20
1620306670000|2021-05-06 13:11:10|14975|14955|14953|14933|14975|14955|14953|14933|13
1620306680000|2021-05-06 13:11:20|14955|14935|14955|14935|14955|14935|14955|14935|16
1620306690000|2021-05-06 13:11:30|14957.5|14937.5|14962.5|14942.5|14962.5|14942.5|14957.5|14937.5|13
1620306700000|2021-05-06 13:11:40|14964.5|14944.5|14965|14945|14965|14945|14964.5|14944.5|16
1620306710000|2021-05-06 13:11:50|14960|14940|14964.5|14944.5|14964.5|14944.5|14960|14940|9
1620306720000|2021-05-06 13:12:00|14965|14945|14965|14945|14965|14945|14960|14940|34
1620306730000|2021-05-06 13:12:10|14967.5|14947.5|14962.5|14942.5|14967.5|14947.5|14962.5|14942.5|34
1620306740000|2021-05-06 13:12:20|14964.5|14944.5|14960|14940|14964.5|14944.5|14960|14940|10
1620306750000|2021-05-06 13:12:30|14959.5|14939.5|14940|14920|14959.5|14939.5|14940|14920|10
1620306760000|2021-05-06 13:12:40|14937.5|14917.5|14942.5|14922.5|14942.5|14922.5|14937.5|14917.5|6
1620306770000|2021-05-06 13:12:50|||||||||1
1620306780000|2021-05-06 13:13:00|14944.5|14924.5|14950|14930|14950|14930|14944.5|14924.5|6
1620306790000|2021-05-06 13:13:10|14952|14932|14950|14930|14957.5|14937.5|14947.5|14927.5|22
1620306800000|2021-05-06 13:13:20|||||||||1
1620306810000|2021-05-06 13:13:30|14955|14935|14955|14935|14955|14935|14955|14935|3
1620306820000|2021-05-06 13:13:40|14957.5|14937.5|14957.5|14937.5|14957.5|14937.5|14957.5|14937.5|9
1620306830000|2021-05-06 13:13:50|14960|14940|14970|14950|14970|14950|14960|14940|3
1620306840000|2021-05-06 13:14:00|14972|14952|14980|14960|14980|14960|14972|14952|6
1620306850000|2021-05-06 13:14:10|14982|14962|14984.5|14964.5|14984.5|14964.5|14982|14962|6
1620306860000|2021-05-06 13:14:20|14986.5|14966.5|14987|14967|14987|14967|14986.5|14966.5|3
1620306870000|2021-05-06 13:14:30|14989|14969|14983.5|14963.5|14990|14970|14983.5|14963.5|10
1620306880000|2021-05-06 13:14:40|14988|14968|14988|14968|14988|14968|14988|14968|1
1620306890000|2021-05-06 13:14:50|14990|14970|14992.5|14972.5|14992.5|14972.5|14990|14970|2
1620306900000|2021-05-06 13:15:00|14990.5|14970.5|14987.5|14967.5|14990.5|14970.5|14987.5|14967.5|7
1620306910000|2021-05-06 13:15:10|14990|14970|14990|14970|14990|14970|14990|14970|2
1620306920000|2021-05-06 13:15:20|||||||||1
1620306940000|2021-05-06 13:15:40|14990.5|14970.5|14992.5|14972.5|14992.5|14972.5|14990|14970|2
1620306950000|2021-05-06 13:15:50|||||||||1
1620306960000|2021-05-06 13:16:00|14990|14970|14988|14968|14990|14970|14988|14968|2
1620306970000|2021-05-06 13:16:10|||||||||1
1620306980000|2021-05-06 13:16:20|||||||||2
1620306990000|2021-05-06 13:16:30|14992|14972|14993|14973|14993|14973|14992|14972|10
1620307000000|2021-05-06 13:16:40|14995|14975|15007|14987|15007|14987|14993|14973|8
1620307010000|2021-05-06 13:16:50|15007.5|14987.5|15012.5|14992.5|15012.5|14992.5|15007.5|14987.5|3
1620307020000|2021-05-06 13:17:00|15015|14995|15015|14995|15015|14995|15015|14995|2
1620307030000|2021-05-06 13:17:10|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|6
1620307040000|2021-05-06 13:17:20|||||||||8
1620307060000|2021-05-06 13:17:40|||||||||20
1620307070000|2021-05-06 13:17:50|||||||||2
1620307080000|2021-05-06 13:18:00|||||||||1
1620307090000|2021-05-06 13:18:10|15015.5|14995.5|15018|14998|15020|15000|15015|14995|11
1620307100000|2021-05-06 13:18:20|15020|15000|15020|15000|15020|15000|15020|15000|4
1620307110000|2021-05-06 13:18:30|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|12
1620307120000|2021-05-06 13:18:40|15022.5|15002.5|15037|15017|15037.5|15017.5|15022.5|15002.5|7
1620307130000|2021-05-06 13:18:50|15035|15015|15037|15017|15037|15017|15035|15015|5
1620307140000|2021-05-06 13:19:00|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|15037.5|15017.5|43
1620307150000|2021-05-06 13:19:10|15040|15020|15040|15020|15040|15020|15040|15020|2
1620307160000|2021-05-06 13:19:20|15045|15025|15049|15029|15049|15029|15045|15025|3
1620307170000|2021-05-06 13:19:30|15049.5|15029.5|15052.5|15032.5|15052.5|15032.5|15049.5|15029.5|49
1620307180000|2021-05-06 13:19:40|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|1
1620307190000|2021-05-06 13:19:50|15056.5|15036.5|15055|15035|15056.5|15036.5|15055|15035|5
1620307200000|2021-05-06 13:20:00|15057|15037|15066.5|15046.5|15066.5|15046.5|15053|15033|2
1620307210000|2021-05-06 13:20:10|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|6
1620307220000|2021-05-06 13:20:20|15060|15040|15060|15040|15060|15040|15060|15040|3
1620307230000|2021-05-06 13:20:30|||||||||4
1620307240000|2021-05-06 13:20:40|15062.5|15042.5|15067.5|15047.5|15067.5|15047.5|15062.5|15042.5|4
1620307250000|2021-05-06 13:20:50|15069.5|15049.5|15069.5|15049.5|15069.5|15049.5|15069.5|15049.5|0
1620307260000|2021-05-06 13:21:00|15067.5|15047.5|15057.5|15037.5|15067.5|15047.5|15057.5|15037.5|5
1620307280000|2021-05-06 13:21:20|15062|15042|15064.5|15044.5|15064.5|15044.5|15062|15042|7
1620307290000|2021-05-06 13:21:30|||||||||3
1620307320000|2021-05-06 13:22:00|||||||||1
1620307330000|2021-05-06 13:22:10|15065|15045|15070|15050|15070|15050|15065|15045|6
1620307350000|2021-05-06 13:22:30|15072|15052|15070|15050|15072|15052|15070|15050|6
1620307360000|2021-05-06 13:22:40|15072|15052|15072|15052|15072|15052|15072|15052|2
1620307370000|2021-05-06 13:22:50|||||||||2
1620307380000|2021-05-06 13:23:00|||||||||2
1620307390000|2021-05-06 13:23:10|15067.5|15047.5|15067.5|15047.5|15067.5|15047.5|15067.5|15047.5|4
1620307400000|2021-05-06 13:23:20|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|1
1620307410000|2021-05-06 13:23:30|15064|15044|15060|15040|15064|15044|15060|15040|1
1620307420000|2021-05-06 13:23:40|||||||||1
1620307430000|2021-05-06 13:23:50|15058|15038|15048|15028|15058|15038|15045.5|15025.5|9
1620307440000|2021-05-06 13:24:00|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|6
1620307460000|2021-05-06 13:24:20|15056.5|15036.5|15065|15045|15065|15045|15056.5|15036.5|8
1620307470000|2021-05-06 13:24:30|15067.5|15047.5|15067.5|15047.5|15067.5|15047.5|15067.5|15047.5|9
1620307480000|2021-05-06 13:24:40|15069.5|15049.5|15076.5|15056.5|15076.5|15056.5|15069.5|15049.5|10
1620307500000|2021-05-06 13:25:00|15077|15057|15082|15062|15082|15062|15077|15057|11
1620307510000|2021-05-06 13:25:10|15080|15060|15082.5|15062.5|15082.5|15062.5|15080|15060|3
1620307520000|2021-05-06 13:25:20|||||||||1
1620307530000|2021-05-06 13:25:30|15089.5|15069.5|15090|15070|15090|15070|15087.5|15067.5|7
1620307540000|2021-05-06 13:25:40|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|8
1620307550000|2021-05-06 13:25:50|15090|15070|15088|15068|15090|15070|15088|15068|3
1620307560000|2021-05-06 13:26:00|15083|15063|15083|15063|15083|15063|15083|15063|2
1620307580000|2021-05-06 13:26:20|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|2
1620307590000|2021-05-06 13:26:30|||||||||1
1620307600000|2021-05-06 13:26:40|15078|15058|15069|15049|15078|15058|15069|15049|3
1620307610000|2021-05-06 13:26:50|15067|15047|15067|15047|15067|15047|15067|15047|4
1620307620000|2021-05-06 13:27:00|15063|15043|15055.5|15035.5|15063|15043|15055.5|15035.5|5
1620307630000|2021-05-06 13:27:10|15055|15035|15050|15030|15055|15035|15048.5|15028.5|5
1620307640000|2021-05-06 13:27:20|15048|15028|15050|15030|15050|15030|15048|15028|10
1620307650000|2021-05-06 13:27:30|15052|15032|15057.5|15037.5|15057.5|15037.5|15052|15032|2
1620307660000|2021-05-06 13:27:40|15058.5|15038.5|15073|15053|15073|15053|15058.5|15038.5|6
1620307670000|2021-05-06 13:27:50|15075|15055|15075|15055|15075|15055|15075|15055|3
1620307690000|2021-05-06 13:28:10|15073|15053|15073|15053|15073|15053|15073|15053|1
1620307700000|2021-05-06 13:28:20|||||||||1
1620307720000|2021-05-06 13:28:40|||||||||1
1620307750000|2021-05-06 13:29:10|||||||||127
1620307760000|2021-05-06 13:29:20|15071|15051|15070.5|15050.5|15071|15051|15070.5|15050.5|0
1620307770000|2021-05-06 13:29:30|15073|15053|15073|15053|15073|15053|15073|15053|15
1620307780000|2021-05-06 13:29:40|15071|15051|15068|15048|15071|15051|15068|15048|12
1620307790000|2021-05-06 13:29:50|15066|15046|15065.5|15045.5|15066|15046|15065.5|15045.5|0
1620307800000|2021-05-06 13:30:00|15063.5|15043.5|15065.5|15045.5|15065.5|15045.5|15063.5|15043.5|19
1620307810000|2021-05-06 13:30:10|15066|15046|15070|15050|15070|15050|15066|15046|2
1620307820000|2021-05-06 13:30:20|15068|15048|15068|15048|15068|15048|15068|15048|1
1620307830000|2021-05-06 13:30:30|15067.5|15047.5|15058|15038|15067.5|15047.5|15058|15038|4
1620307840000|2021-05-06 13:30:40|15056|15036|15042.5|15022.5|15058|15038|15042.5|15022.5|4
1620307850000|2021-05-06 13:30:50|15047|15027|15047.5|15027.5|15047.5|15027.5|15047|15027|8
1620307860000|2021-05-06 13:31:00|15045.5|15025.5|15042.5|15022.5|15045.5|15025.5|15042.5|15022.5|11
1620307870000|2021-05-06 13:31:10|15043|15023|15035.5|15015.5|15043|15023|15035.5|15015.5|8
1620307880000|2021-05-06 13:31:20|15035|15015|15032.5|15012.5|15035|15015|15032.5|15012.5|2
1620307890000|2021-05-06 13:31:30|15028.5|15008.5|15028|15008|15028.5|15008.5|15028|15008|18
1620307910000|2021-05-06 13:31:50|15027.5|15007.5|15025.5|15005.5|15027.5|15007.5|15025.5|15005.5|1
1620307920000|2021-05-06 13:32:00|15025|15005|15022.5|15002.5|15025|15005|15022.5|15002.5|36
1620307930000|2021-05-06 13:32:10|15013.5|14993.5|15017.5|14997.5|15017.5|14997.5|15009|14989|41
1620307940000|2021-05-06 13:32:20|15015|14995|15010|14990|15015|14995|15010|14990|30
1620307950000|2021-05-06 13:32:30|15007.5|14987.5|15007.5|14987.5|15010|14990|15007.5|14987.5|1
1620307960000|2021-05-06 13:32:40|||||||||3
1620307970000|2021-05-06 13:32:50|15005.5|14985.5|15007.5|14987.5|15007.5|14987.5|15005.5|14985.5|5
1620307980000|2021-05-06 13:33:00|15008|14988|15005|14985|15008|14988|15005|14985|7
1620308000000|2021-05-06 13:33:20|15003|14983|14995|14975|15003|14983|14995|14975|7
1620308010000|2021-05-06 13:33:30|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|2
1620308030000|2021-05-06 13:33:50|14999.5|14979.5|15007.5|14987.5|15007.5|14987.5|14999.5|14979.5|3
1620308040000|2021-05-06 13:34:00|15011.5|14991.5|15021.5|15001.5|15021.5|15001.5|15011.5|14991.5|6
1620308050000|2021-05-06 13:34:10|15019.5|14999.5|15020|15000|15020|15000|15017.5|14997.5|8
1620308060000|2021-05-06 13:34:20|15018|14998|15018|14998|15020.5|15000.5|15018|14998|0
1620308070000|2021-05-06 13:34:30|15020.5|15000.5|15022.5|15002.5|15022.5|15002.5|15020.5|15000.5|0
1620308080000|2021-05-06 13:34:40|15018|14998|15018|14998|15020|15000|15018|14998|1
1620308090000|2021-05-06 13:34:50|15020|15000|15027|15007|15027|15007|15020|15000|4
1620308100000|2021-05-06 13:35:00|15031.5|15011.5|15030|15010|15033.5|15013.5|15028|15008|24
1620308110000|2021-05-06 13:35:10|15028|15008|15045|15025|15047.5|15027.5|15028|15008|20
1620308120000|2021-05-06 13:35:20|15043|15023|15040.5|15020.5|15043|15023|15040.5|15020.5|11
1620308130000|2021-05-06 13:35:30|15038.5|15018.5|15038.5|15018.5|15038.5|15018.5|15038.5|15018.5|0
1620308140000|2021-05-06 13:35:40|15040.5|15020.5|15042.5|15022.5|15045.5|15025.5|15038.5|15018.5|12
1620308150000|2021-05-06 13:35:50|15042|15022|15037.5|15017.5|15042|15022|15037.5|15017.5|12
1620308160000|2021-05-06 13:36:00|15035|15015|15035|15015|15035|15015|15035|15015|4
1620308170000|2021-05-06 13:36:10|15037.5|15017.5|15040|15020|15040|15020|15037.5|15017.5|24
1620308180000|2021-05-06 13:36:20|15042|15022|15040|15020|15042.5|15022.5|15040|15020|1
1620308190000|2021-05-06 13:36:30|15037.5|15017.5|15035|15015|15037.5|15017.5|15035|15015|8
1620308200000|2021-05-06 13:36:40|||||||||2
1620308210000|2021-05-06 13:36:50|15037|15017|15047.5|15027.5|15047.5|15027.5|15037|15017|19
1620308220000|2021-05-06 13:37:00|15052.5|15032.5|15057|15037|15057|15037|15052.5|15032.5|7
1620308230000|2021-05-06 13:37:10|15057.5|15037.5|15065|15045|15065|15045|15057.5|15037.5|5
1620308240000|2021-05-06 13:37:20|15063|15043|15065|15045|15065|15045|15062|15042|11
1620308250000|2021-05-06 13:37:30|||||||||5
1620308260000|2021-05-06 13:37:40|15062.5|15042.5|15065|15045|15065|15045|15062.5|15042.5|3
1620308270000|2021-05-06 13:37:50|15063|15043|15065|15045|15065|15045|15062.5|15042.5|1
1620308280000|2021-05-06 13:38:00|15067|15047|15067.5|15047.5|15067.5|15047.5|15067|15047|3
1620308290000|2021-05-06 13:38:10|15070|15050|15070|15050|15070|15050|15070|15050|0
1620308300000|2021-05-06 13:38:20|15071|15051|15090|15070|15090|15070|15071|15051|17
1620308310000|2021-05-06 13:38:30|15087.5|15067.5|15076|15056|15087.5|15067.5|15076|15056|6
1620308320000|2021-05-06 13:38:40|15077.5|15057.5|15057.5|15037.5|15077.5|15057.5|15057.5|15037.5|14
1620308330000|2021-05-06 13:38:50|15059.5|15039.5|15068|15048|15068|15048|15059.5|15039.5|10
1620308340000|2021-05-06 13:39:00|15072.5|15052.5|15072.5|15052.5|15072.5|15052.5|15072.5|15052.5|2
1620308350000|2021-05-06 13:39:10|15074.5|15054.5|15077.5|15057.5|15077.5|15057.5|15074.5|15054.5|21
1620308370000|2021-05-06 13:39:30|15080|15060|15072.5|15052.5|15080|15060|15072.5|15052.5|8
1620308390000|2021-05-06 13:39:50|15070|15050|15067.5|15047.5|15070|15050|15067.5|15047.5|8
1620308400000|2021-05-06 13:40:00|15065|15045|15062.5|15042.5|15065|15045|15062.5|15042.5|4
1620308410000|2021-05-06 13:40:10|15057.5|15037.5|15060|15040|15060|15040|15057.5|15037.5|5
1620308420000|2021-05-06 13:40:20|15062|15042|15065|15045|15065|15045|15062|15042|12
1620308430000|2021-05-06 13:40:30|15067.5|15047.5|15058|15038|15067.5|15047.5|15058|15038|12
1620308440000|2021-05-06 13:40:40|15057.5|15037.5|15055.5|15035.5|15057.5|15037.5|15055.5|15035.5|1
1620308450000|2021-05-06 13:40:50|15053|15033|15053|15033|15053|15033|15053|15033|2
1620308460000|2021-05-06 13:41:00|15055|15035|15060|15040|15060|15040|15052.5|15032.5|9
1620308470000|2021-05-06 13:41:10|15062.5|15042.5|15067.5|15047.5|15067.5|15047.5|15062.5|15042.5|881
1620308480000|2021-05-06 13:41:20|15065.5|15045.5|15065|15045|15067.5|15047.5|15065|15045|28
1620308490000|2021-05-06 13:41:30|15063|15043|15054|15034|15063|15043|15054|15034|1287
1620308500000|2021-05-06 13:41:40|||||||||1
1620308510000|2021-05-06 13:41:50|||||||||3
1620308520000|2021-05-06 13:42:00|15056|15036|15064|15044|15064|15044|15056|15036|18
1620308530000|2021-05-06 13:42:10|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|4
1620308540000|2021-05-06 13:42:20|15059.5|15039.5|15057|15037|15061.5|15041.5|15057|15037|2
1620308550000|2021-05-06 13:42:30|15061|15041|15061|15041|15061|15041|15061|15041|12
1620308560000|2021-05-06 13:42:40|15062|15042|15064|15044|15064|15044|15062|15042|10
1620308570000|2021-05-06 13:42:50|15069.5|15049.5|15076|15056|15076|15056|15069.5|15049.5|2
1620308580000|2021-05-06 13:43:00|15077|15057|15086.5|15066.5|15086.5|15066.5|15077|15057|3
1620308590000|2021-05-06 13:43:10|15084.5|15064.5|15101.5|15081.5|15101.5|15081.5|15084|15064|73
1620308600000|2021-05-06 13:43:20|15102|15082|15104|15084|15104|15084|15102|15082|7
1620308610000|2021-05-06 13:43:30|15106|15086|15106.5|15086.5|15106.5|15086.5|15106|15086|5
1620308620000|2021-05-06 13:43:40|||||||||5
1620308630000|2021-05-06 13:43:50|15102|15082|15102|15082|15102|15082|15102|15082|1
1620308640000|2021-05-06 13:44:00|15100|15080|15097|15077|15100|15080|15097|15077|33
1620308650000|2021-05-06 13:44:10|15099.5|15079.5|15099|15079|15099.5|15079.5|15099|15079|4
1620308660000|2021-05-06 13:44:20|15097|15077|15097|15077|15097|15077|15097|15077|4
1620308670000|2021-05-06 13:44:30|15101|15081|15097|15077|15101.5|15081.5|15097|15077|1
1620308680000|2021-05-06 13:44:40|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|0
1620308690000|2021-05-06 13:44:50|||||||||2
1620308700000|2021-05-06 13:45:00|15094.5|15074.5|15096.5|15076.5|15096.5|15076.5|15094.5|15074.5|10
1620308710000|2021-05-06 13:45:10|15094|15074|15096.5|15076.5|15096.5|15076.5|15094|15074|2
1620308720000|2021-05-06 13:45:20|15094|15074|15096.5|15076.5|15096.5|15076.5|15094|15074|1
1620308740000|2021-05-06 13:45:40|15096|15076|15094|15074|15096|15076|15094|15074|0
1620308750000|2021-05-06 13:45:50|15096|15076|15119|15099|15119|15099|15096|15076|19
1620308760000|2021-05-06 13:46:00|||||||||5
1620308770000|2021-05-06 13:46:10|15117.1|15097.1|15099|15079|15117.1|15097.1|15099|15079|28
1620308780000|2021-05-06 13:46:20|15096.5|15076.5|15091.6|15071.6|15096.5|15076.5|15091.6|15071.6|8
1620308790000|2021-05-06 13:46:30|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|1
1620308800000|2021-05-06 13:46:40|15087.1|15067.1|15084.1|15064.1|15087.1|15067.1|15084.1|15064.1|3
1620308820000|2021-05-06 13:47:00|||||||||5
1620308830000|2021-05-06 13:47:10|15085.1|15065.1|15087.1|15067.1|15087.1|15067.1|15085.1|15065.1|2
1620308840000|2021-05-06 13:47:20|15087.6|15067.6|15091.6|15071.6|15091.6|15071.6|15087.6|15067.6|11
1620308850000|2021-05-06 13:47:30|15089.6|15069.6|15091.6|15071.6|15091.6|15071.6|15089.1|15069.1|1
1620308860000|2021-05-06 13:47:40|15086.6|15066.6|15084.1|15064.1|15086.6|15066.6|15084.1|15064.1|5
1620308870000|2021-05-06 13:47:50|15084.6|15064.6|15079.6|15059.6|15086.6|15066.6|15079.6|15059.6|4
1620308880000|2021-05-06 13:48:00|15075.6|15055.6|15072.1|15052.1|15076.6|15056.6|15072.1|15052.1|14
1620308900000|2021-05-06 13:48:20|15076.6|15056.6|15081.1|15061.1|15081.1|15061.1|15076.6|15056.6|7
1620308910000|2021-05-06 13:48:30|||||||||2
1620308920000|2021-05-06 13:48:40|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|76
1620308930000|2021-05-06 13:48:50|||||||||1
1620308950000|2021-05-06 13:49:10|||||||||1
1620308960000|2021-05-06 13:49:20|15081.1|15061.1|15091.6|15071.6|15091.6|15071.6|15081.1|15061.1|4
1620308970000|2021-05-06 13:49:30|15093.6|15073.6|15093.6|15073.6|15093.6|15073.6|15093.6|15073.6|1
1620308980000|2021-05-06 13:49:40|15091.6|15071.6|15096.6|15076.6|15096.6|15076.6|15091.6|15071.6|5
1620309000000|2021-05-06 13:50:00|||||||||1
1620309010000|2021-05-06 13:50:10|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|2
1620309020000|2021-05-06 13:50:20|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|3
1620309030000|2021-05-06 13:50:30|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|6
1620309040000|2021-05-06 13:50:40|15111.6|15091.6|15111.6|15091.6|15114.1|15094.1|15111.6|15091.6|26
1620309050000|2021-05-06 13:50:50|15115.6|15095.6|15116.6|15096.6|15116.6|15096.6|15111.6|15091.6|14
1620309060000|2021-05-06 13:51:00|15117.6|15097.6|15162.1|15142.1|15162.1|15142.1|15117.6|15097.6|57
1620309070000|2021-05-06 13:51:10|15161.6|15141.6|15174.1|15154.1|15179.6|15154.1|15161.6|15139.1|16
1620309080000|2021-05-06 13:51:20|15176.6|15156.6|15172.1|15152.1|15176.6|15156.6|15172.1|15152.1|16
1620309090000|2021-05-06 13:51:30|15171.1|15151.1|15154.6|15134.6|15171.1|15151.1|15154.6|15134.6|8
1620309100000|2021-05-06 13:51:40|15153.6|15133.6|15161.6|15141.6|15161.6|15141.6|15151.6|15131.6|10
1620309110000|2021-05-06 13:51:50|15163.6|15143.6|15169.1|15149.1|15169.1|15149.1|15163.6|15143.6|7
1620309120000|2021-05-06 13:52:00|15166.6|15146.6|15164.6|15144.6|15166.6|15146.6|15160.1|15140.1|17
1620309130000|2021-05-06 13:52:10|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|11
1620309140000|2021-05-06 13:52:20|15164.6|15144.6|15166.6|15146.6|15169.1|15149.1|15164.6|15144.6|11
1620309150000|2021-05-06 13:52:30|15164.6|15144.6|15169.1|15149.1|15169.1|15149.1|15164.6|15144.6|11
1620309160000|2021-05-06 13:52:40|15172.1|15152.1|15179.1|15159.1|15179.1|15159.1|15172.1|15152.1|12
1620309170000|2021-05-06 13:52:50|15181.6|15161.6|15179.1|15159.1|15181.6|15161.6|15179.1|15159.1|2
1620309180000|2021-05-06 13:53:00|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|5
1620309190000|2021-05-06 13:53:10|15179.6|15159.6|15181.6|15161.6|15181.6|15161.6|15179.6|15159.6|1
1620309210000|2021-05-06 13:53:30|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|6
1620309220000|2021-05-06 13:53:40|15176.6|15156.6|15172.6|15152.6|15176.6|15156.6|15172.6|15152.6|9
1620309230000|2021-05-06 13:53:50|15170.6|15150.6|15170.1|15150.1|15170.6|15150.6|15170.1|15150.1|0
1620309240000|2021-05-06 13:54:00|15169.1|15149.1|15162.6|15142.6|15169.1|15149.1|15162.6|15142.6|3
1620309250000|2021-05-06 13:54:10|||||||||2
1620309260000|2021-05-06 13:54:20|15162.1|15142.1|15160.1|15140.1|15162.1|15142.1|15160.1|15140.1|2
1620309270000|2021-05-06 13:54:30|15160.6|15140.6|15166.6|15146.6|15166.6|15146.6|15160.6|15140.6|46
1620309280000|2021-05-06 13:54:40|15169.1|15149.1|15166.6|15146.6|15169.1|15149.1|15166.6|15146.6|7
1620309290000|2021-05-06 13:54:50|15166.1|15146.1|15162.1|15142.1|15166.1|15146.1|15162.1|15142.1|4
1620309300000|2021-05-06 13:55:00|15160.1|15140.1|15151.1|15131.1|15160.1|15140.1|15151.1|15131.1|6
1620309310000|2021-05-06 13:55:10|15141.6|15121.6|15137.1|15117.1|15141.6|15121.6|15137.1|15117.1|2
1620309320000|2021-05-06 13:55:20|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|5
1620309330000|2021-05-06 13:55:30|15138.6|15118.6|15146.1|15126.1|15146.1|15126.1|15138.6|15118.6|3
1620309340000|2021-05-06 13:55:40|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|4
1620309350000|2021-05-06 13:55:50|15148.6|15128.6|15151.1|15131.1|15151.1|15131.1|15148.6|15128.6|3
1620309360000|2021-05-06 13:56:00|15153.1|15133.1|15155.6|15135.6|15155.6|15135.6|15153.1|15133.1|2
1620309370000|2021-05-06 13:56:10|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|3
1620309380000|2021-05-06 13:56:20|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|9
1620309390000|2021-05-06 13:56:30|15152.1|15132.1|15154.1|15134.1|15154.1|15134.1|15149.6|15129.6|7
1620309400000|2021-05-06 13:56:40|15156.1|15136.1|15159.1|15139.1|15159.1|15139.1|15156.1|15136.1|7
1620309410000|2021-05-06 13:56:50|15161.1|15141.1|15166.6|15146.6|15166.6|15146.6|15161.1|15141.1|13
1620309420000|2021-05-06 13:57:00|15168.6|15148.6|15166.1|15146.1|15169.1|15149.1|15161.6|15141.6|19
1620309430000|2021-05-06 13:57:10|15165.6|15145.6|15166.6|15146.6|15166.6|15146.6|15161.6|15141.6|4
1620309440000|2021-05-06 13:57:20|||||||||7
1620309450000|2021-05-06 13:57:30|||||||||1
1620309460000|2021-05-06 13:57:40|||||||||1
1620309470000|2021-05-06 13:57:50|15167.1|15147.1|15169.1|15149.1|15169.1|15149.1|15167.1|15147.1|2
1620309480000|2021-05-06 13:58:00|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|4
1620309490000|2021-05-06 13:58:10|15173.6|15153.6|15181.6|15161.6|15181.6|15161.6|15173.6|15153.6|9
1620309500000|2021-05-06 13:58:20|15182.6|15162.6|15186.6|15166.6|15186.6|15166.6|15182.6|15162.6|5
1620309520000|2021-05-06 13:58:40|15191.6|15171.6|15186.6|15166.6|15191.6|15171.6|15186.6|15166.6|5
1620309530000|2021-05-06 13:58:50|15190.6|15170.6|15186.6|15166.6|15191.6|15171.6|15186.6|15166.6|7
1620309540000|2021-05-06 13:59:00|15187.1|15167.1|15197.1|15177.1|15197.1|15177.1|15187.1|15167.1|54
1620309550000|2021-05-06 13:59:10|15203.1|15183.1|15205.1|15185.1|15205.1|15185.1|15203.1|15183.1|8
1620309560000|2021-05-06 13:59:20|15205.6|15185.6|15206.1|15186.1|15208.1|15188.1|15203.6|15183.6|7
1620309570000|2021-05-06 13:59:30|15205.6|15185.6|15203.6|15183.6|15205.6|15185.6|15199.6|15179.6|29
1620309580000|2021-05-06 13:59:40|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|5
1620309590000|2021-05-06 13:59:50|15203.6|15183.6|15203.6|15183.6|15206.1|15186.1|15201.6|15181.6|6
1620309600000|2021-05-06 14:00:00|15201.6|15181.6|15199.6|15179.6|15201.6|15181.6|15199.6|15179.6|4
1620309610000|2021-05-06 14:00:10|15201.6|15181.6|15197.1|15177.1|15201.6|15181.6|15197.1|15177.1|3
1620309620000|2021-05-06 14:00:20|15196.6|15176.6|15187.1|15167.1|15196.6|15176.6|15187.1|15167.1|13
1620309630000|2021-05-06 14:00:30|15186.6|15166.6|15179.6|15159.6|15186.6|15166.6|15179.6|15159.6|11
1620309640000|2021-05-06 14:00:40|15181.6|15161.6|15179.1|15159.1|15181.6|15161.6|15179.1|15159.1|4
1620309650000|2021-05-06 14:00:50|15181.1|15161.1|15181.6|15161.6|15181.6|15161.6|15181.1|15161.1|33
1620309660000|2021-05-06 14:01:00|15184.1|15164.1|15177.1|15157.1|15184.1|15164.1|15177.1|15157.1|6
1620309670000|2021-05-06 14:01:10|15176.6|15156.6|15167.1|15147.1|15176.6|15156.6|15167.1|15147.1|5
1620309680000|2021-05-06 14:01:20|15166.6|15146.6|15154.6|15134.6|15166.6|15146.6|15154.6|15134.6|11
1620309690000|2021-05-06 14:01:30|15152.6|15132.6|15151.6|15131.6|15152.6|15132.6|15151.6|15131.6|5
1620309710000|2021-05-06 14:01:50|15149.6|15129.6|15151.6|15131.6|15151.6|15131.6|15149.6|15129.6|5
1620309720000|2021-05-06 14:02:00|15153.6|15133.6|15152.1|15132.1|15154.1|15134.1|15152.1|15132.1|0
1620309730000|2021-05-06 14:02:10|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|10
1620309740000|2021-05-06 14:02:20|||||||||5
1620309750000|2021-05-06 14:02:30|15156.6|15136.6|15156.1|15136.1|15156.6|15136.6|15156.1|15136.1|15
1620309760000|2021-05-06 14:02:40|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|4
1620309770000|2021-05-06 14:02:50|15149.1|15129.1|15137.6|15117.6|15149.1|15129.1|15137.6|15117.6|4
1620309780000|2021-05-06 14:03:00|15137.1|15117.1|15146.6|15126.6|15146.6|15126.6|15137.1|15117.1|4
1620309790000|2021-05-06 14:03:10|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|4
1620309800000|2021-05-06 14:03:20|15142.1|15122.1|15142.1|15122.1|15142.1|15122.1|15142.1|15122.1|2
1620309820000|2021-05-06 14:03:40|15141.1|15121.1|15127.1|15107.1|15141.1|15121.1|15123.1|15103.1|19
1620309830000|2021-05-06 14:03:50|15124.6|15104.6|15124.1|15104.1|15124.6|15104.6|15124.1|15104.1|39
1620309840000|2021-05-06 14:04:00|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|7
1620309850000|2021-05-06 14:04:10|||||||||1
1620309860000|2021-05-06 14:04:20|15121.6|15101.6|15116.6|15096.6|15122.1|15102.1|15116.6|15096.6|7
1620309870000|2021-05-06 14:04:30|15112.1|15092.1|15109.6|15089.6|15112.1|15092.1|15109.6|15089.6|1
1620309880000|2021-05-06 14:04:40|||||||||1
1620309890000|2021-05-06 14:04:50|15110.1|15090.1|15114.6|15094.6|15114.6|15094.6|15110.1|15090.1|6
1620309900000|2021-05-06 14:05:00|15116.6|15096.6|15122.1|15102.1|15126.6|15106.6|15116.6|15096.6|7
1620309930000|2021-05-06 14:05:30|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15122.1|15102.1|2
1620309940000|2021-05-06 14:05:40|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1620309950000|2021-05-06 14:05:50|||||||||3
1620309960000|2021-05-06 14:06:00|15124.1|15104.1|15121.6|15101.6|15124.1|15104.1|15121.6|15101.6|2
1620309970000|2021-05-06 14:06:10|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|12
1620309980000|2021-05-06 14:06:20|15118.1|15098.1|15114.1|15094.1|15118.1|15098.1|15114.1|15094.1|3
1620309990000|2021-05-06 14:06:30|15112.1|15092.1|15111.6|15091.6|15112.1|15092.1|15111.6|15091.6|0
1620310000000|2021-05-06 14:06:40|15109.6|15089.6|15109.1|15089.1|15109.6|15089.6|15107.6|15087.6|5
1620310010000|2021-05-06 14:06:50|15107.6|15087.6|15106.6|15086.6|15107.6|15087.6|15106.6|15086.6|6
1620310020000|2021-05-06 14:07:00|15104.1|15084.1|15106.6|15086.6|15106.6|15086.6|15104.1|15084.1|2
1620310030000|2021-05-06 14:07:10|15107.1|15087.1|15114.1|15094.1|15114.1|15094.1|15107.1|15087.1|6
1620310040000|2021-05-06 14:07:20|15114.6|15094.6|15116.6|15096.6|15116.6|15096.6|15114.6|15094.6|9
1620310050000|2021-05-06 14:07:30|15114.1|15094.1|15111.6|15091.6|15114.1|15094.1|15111.6|15091.6|3
1620310060000|2021-05-06 14:07:40|15109.1|15089.1|15106.6|15086.6|15109.1|15089.1|15104.1|15084.1|4
1620310070000|2021-05-06 14:07:50|15102.1|15082.1|15100.1|15080.1|15102.1|15082.1|15100.1|15080.1|5
1620310080000|2021-05-06 14:08:00|15098.1|15078.1|15082.1|15062.1|15098.1|15078.1|15082.1|15062.1|53
1620310090000|2021-05-06 14:08:10|15081.1|15061.1|15079.1|15059.1|15081.1|15061.1|15079.1|15059.1|4
1620310100000|2021-05-06 14:08:20|||||||||2
1620310110000|2021-05-06 14:08:30|15079.6|15059.6|15079.6|15059.6|15079.6|15059.6|15079.6|15059.6|55
1620310120000|2021-05-06 14:08:40|15088.6|15068.6|15105.1|15085.1|15105.1|15085.1|15088.6|15068.6|3
1620310130000|2021-05-06 14:08:50|15107.6|15087.6|15115.1|15095.1|15115.1|15095.1|15107.6|15087.6|8
1620310140000|2021-05-06 14:09:00|15114.6|15094.6|15097.1|15077.1|15114.6|15094.6|15097.1|15077.1|12
1620310150000|2021-05-06 14:09:10|15104.6|15064.6|15092.1|15072.1|15104.6|15072.1|15092.1|15064.6|0
1620310160000|2021-05-06 14:09:20|15090.1|15070.1|15088.1|15068.1|15090.1|15070.1|15088.1|15068.1|5
1620310170000|2021-05-06 14:09:30|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|4
1620310180000|2021-05-06 14:09:40|15092.1|15072.1|15090.1|15070.1|15095.1|15075.1|15090.1|15070.1|3
1620310200000|2021-05-06 14:10:00|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|0
1620310210000|2021-05-06 14:10:10|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|5
1620310220000|2021-05-06 14:10:20|15092.1|15072.1|15093.1|15073.1|15093.1|15073.1|15092.1|15072.1|2
1620310230000|2021-05-06 14:10:30|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|1
1620310240000|2021-05-06 14:10:40|15095.6|15075.6|15097.6|15077.6|15097.6|15077.6|15095.6|15075.6|4
1620310250000|2021-05-06 14:10:50|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|1
1620310260000|2021-05-06 14:11:00|||||||||2
1620310270000|2021-05-06 14:11:10|15100.6|15080.6|15103.1|15083.1|15103.1|15083.1|15100.6|15080.6|2
1620310290000|2021-05-06 14:11:30|15101.1|15081.1|15100.6|15080.6|15101.1|15081.1|15100.6|15080.6|1
1620310310000|2021-05-06 14:11:50|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|1
1620310320000|2021-05-06 14:12:00|15100.6|15080.6|15107.6|15087.6|15107.6|15087.6|15100.6|15080.6|3
1620310330000|2021-05-06 14:12:10|15110.1|15090.1|15127.6|15107.6|15127.6|15107.6|15110.1|15090.1|10
1620310340000|2021-05-06 14:12:20|15130.1|15110.1|15137.6|15117.6|15137.6|15117.6|15130.1|15110.1|2
1620310350000|2021-05-06 14:12:30|15140.1|15120.1|15150.6|15110.6|15150.6|15122.6|15140.1|15110.6|4
1620310360000|2021-05-06 14:12:40|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|0
1620310370000|2021-05-06 14:12:50|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|0
1620310380000|2021-05-06 14:13:00|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|2
1620310400000|2021-05-06 14:13:20|||||||||1
1620310410000|2021-05-06 14:13:30|15143.6|15123.6|15155.1|15135.1|15155.1|15135.1|15143.6|15123.6|7
1620310420000|2021-05-06 14:13:40|||||||||1
1620310430000|2021-05-06 14:13:50|15157.1|15137.1|15165.1|15145.1|15165.1|15145.1|15157.1|15137.1|8
1620310440000|2021-05-06 14:14:00|15163.1|15143.1|15162.1|15142.1|15163.1|15143.1|15157.6|15137.6|24
1620310450000|2021-05-06 14:14:10|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|7
1620310460000|2021-05-06 14:14:20|15165.1|15145.1|15167.6|15147.6|15167.6|15147.6|15165.1|15145.1|53
1620310470000|2021-05-06 14:14:30|15167.1|15147.1|15167.1|15147.1|15167.1|15147.1|15167.1|15147.1|1
1620310480000|2021-05-06 14:14:40|15172.1|15152.1|15169.1|15149.1|15172.1|15152.1|15169.1|15149.1|2
1620310490000|2021-05-06 14:14:50|||||||||6
1620310500000|2021-05-06 14:15:00|||||||||3
1620310510000|2021-05-06 14:15:10|15169.6|15149.6|15173.6|15153.6|15173.6|15153.6|15169.6|15149.6|13
1620310520000|2021-05-06 14:15:20|15174.1|15154.1|15176.1|15156.1|15176.1|15156.1|15174.1|15154.1|7
1620310530000|2021-05-06 14:15:30|15178.6|15158.6|15176.1|15156.1|15178.6|15158.6|15176.1|15156.1|1
1620310540000|2021-05-06 14:15:40|15177.1|15157.1|15181.6|15161.6|15181.6|15161.6|15177.1|15157.1|9
1620310550000|2021-05-06 14:15:50|||||||||6
1620310560000|2021-05-06 14:16:00|15185.6|15165.6|15193.6|15173.6|15193.6|15173.6|15185.6|15165.6|13
1620310570000|2021-05-06 14:16:10|15194.1|15174.1|15191.6|15171.6|15194.1|15174.1|15187.1|15167.1|41
1620310580000|2021-05-06 14:16:20|15194.1|15174.1|15192.1|15172.1|15194.1|15174.1|15192.1|15172.1|25
1620310590000|2021-05-06 14:16:30|15191.6|15171.6|15201.1|15181.1|15201.1|15181.1|15191.6|15171.6|12
1620310600000|2021-05-06 14:16:40|15199.1|15179.1|15201.6|15181.6|15201.6|15181.6|15197.1|15177.1|19
1620310610000|2021-05-06 14:16:50|15203.6|15183.6|15214.1|15194.1|15220.1|15194.1|15203.6|15180.1|47
1620310620000|2021-05-06 14:17:00|15208.1|15188.1|15214.1|15194.1|15214.1|15194.1|15207.1|15187.1|17
1620310630000|2021-05-06 14:17:10|15216.6|15196.6|15218.6|15198.6|15218.6|15198.6|15216.6|15196.6|3
1620310640000|2021-05-06 14:17:20|15219.1|15199.1|15221.6|15201.6|15223.1|15203.1|15219.1|15199.1|10
1620310650000|2021-05-06 14:17:30|15219.6|15199.6|15221.1|15201.1|15221.1|15201.1|15219.1|15199.1|1
1620310660000|2021-05-06 14:17:40|15218.6|15198.6|15214.6|15194.6|15218.6|15198.6|15214.6|15194.6|9
1620310670000|2021-05-06 14:17:50|15213.6|15193.6|15201.6|15181.6|15213.6|15193.6|15201.6|15181.6|8
1620310680000|2021-05-06 14:18:00|15197.6|15177.6|15184.6|15164.6|15197.6|15177.6|15184.6|15164.6|5
1620310690000|2021-05-06 14:18:10|15186.1|15166.1|15186.6|15166.6|15186.6|15166.6|15182.1|15162.1|17
1620310700000|2021-05-06 14:18:20|||||||||1
1620310710000|2021-05-06 14:18:30|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|4
1620310730000|2021-05-06 14:18:50|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|4
1620310740000|2021-05-06 14:19:00|15188.6|15168.6|15180.1|15160.1|15188.6|15168.6|15180.1|15160.1|1
1620310750000|2021-05-06 14:19:10|15179.1|15159.1|15174.1|15154.1|15179.1|15159.1|15171.6|15151.6|7
1620310760000|2021-05-06 14:19:20|15172.1|15152.1|15167.6|15147.6|15172.1|15152.1|15167.6|15147.6|3
1620310770000|2021-05-06 14:19:30|15167.1|15147.1|15167.1|15147.1|15167.1|15147.1|15164.6|15144.6|10
1620310780000|2021-05-06 14:19:40|15166.6|15146.6|15167.1|15147.1|15167.1|15147.1|15164.6|15144.6|2
1620310790000|2021-05-06 14:19:50|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|1
1620310800000|2021-05-06 14:20:00|15184.1|15164.1|15181.6|15161.6|15184.1|15164.1|15181.6|15161.6|7
1620310810000|2021-05-06 14:20:10|15184.1|15164.1|15189.1|15169.1|15189.1|15169.1|15184.1|15164.1|9
1620310820000|2021-05-06 14:20:20|15191.1|15171.1|15184.1|15164.1|15191.6|15171.6|15184.1|15164.1|22
1620310840000|2021-05-06 14:20:40|15182.1|15162.1|15182.1|15162.1|15182.1|15162.1|15182.1|15162.1|2
1620310850000|2021-05-06 14:20:50|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|8
1620310860000|2021-05-06 14:21:00|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|1
1620310870000|2021-05-06 14:21:10|||||||||1
1620310880000|2021-05-06 14:21:20|15186.6|15166.6|15184.1|15164.1|15186.6|15166.6|15184.1|15164.1|2
1620310890000|2021-05-06 14:21:30|||||||||7
1620310900000|2021-05-06 14:21:40|15182.1|15162.1|15170.6|15150.6|15182.1|15162.1|15170.6|15150.6|5
1620310910000|2021-05-06 14:21:50|15167.1|15147.1|15166.1|15146.1|15167.1|15147.1|15164.1|15144.1|6
1620310920000|2021-05-06 14:22:00|15165.1|15145.1|15162.1|15142.1|15165.1|15145.1|15159.1|15139.1|6
1620310930000|2021-05-06 14:22:10|15162.6|15142.6|15166.6|15146.6|15166.6|15146.6|15162.6|15142.6|4
1620310940000|2021-05-06 14:22:20|||||||||2
1620310950000|2021-05-06 14:22:30|||||||||4
1620310960000|2021-05-06 14:22:40|||||||||2
1620310970000|2021-05-06 14:22:50|15165.6|15145.6|15161.6|15141.6|15165.6|15145.6|15161.6|15141.6|11
1620310980000|2021-05-06 14:23:00|15159.1|15139.1|15153.1|15133.1|15159.1|15139.1|15153.1|15133.1|33
1620310990000|2021-05-06 14:23:10|15148.1|15128.1|15139.6|15119.6|15148.1|15128.1|15139.6|15119.6|6
1620311000000|2021-05-06 14:23:20|15137.6|15117.6|15132.6|15112.6|15137.6|15117.6|15132.6|15112.6|2
1620311010000|2021-05-06 14:23:30|15132.1|15112.1|15130.1|15110.1|15132.6|15112.6|15130.1|15110.1|39
1620311020000|2021-05-06 14:23:40|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|7
1620311030000|2021-05-06 14:23:50|15125.1|15105.1|15117.6|15097.6|15125.1|15105.1|15117.6|15097.6|11
1620311040000|2021-05-06 14:24:00|15115.6|15095.6|15105.1|15085.1|15115.6|15095.6|15105.1|15085.1|5
1620311050000|2021-05-06 14:24:10|15102.6|15082.6|15097.6|15077.6|15102.6|15082.6|15095.6|15075.6|10
1620311060000|2021-05-06 14:24:20|||||||||2
1620311070000|2021-05-06 14:24:30|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|3
1620311080000|2021-05-06 14:24:40|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|5
1620311090000|2021-05-06 14:24:50|15093.1|15073.1|15092.6|15072.6|15093.1|15073.1|15092.6|15072.6|7
1620311100000|2021-05-06 14:25:00|15088.6|15068.6|15087.6|15067.6|15088.6|15068.6|15087.6|15067.6|2
1620311110000|2021-05-06 14:25:10|15088.6|15068.6|15092.6|15072.6|15092.6|15072.6|15088.6|15068.6|5
1620311120000|2021-05-06 14:25:20|15096.6|15076.6|15097.6|15077.6|15097.6|15077.6|15096.6|15076.6|2
1620311130000|2021-05-06 14:25:30|15098.6|15078.6|15117.6|15097.6|15117.6|15097.6|15098.6|15078.6|13
1620311140000|2021-05-06 14:25:40|||||||||81
1620311150000|2021-05-06 14:25:50|15115.1|15095.1|15104.1|15084.1|15115.1|15095.1|15104.1|15084.1|6
1620311160000|2021-05-06 14:26:00|15102.6|15082.6|15092.6|15072.6|15102.6|15082.6|15092.6|15072.6|1
1620311170000|2021-05-06 14:26:10|15090.1|15070.1|15092.6|15072.6|15092.6|15072.6|15090.1|15070.1|3
1620311180000|2021-05-06 14:26:20|15095.1|15075.1|15102.6|15082.6|15102.6|15082.6|15095.1|15075.1|5
1620311190000|2021-05-06 14:26:30|15103.1|15083.1|15105.1|15085.1|15105.1|15085.1|15103.1|15083.1|2
1620311200000|2021-05-06 14:26:40|15107.6|15087.6|15107.6|15087.6|15107.6|15087.6|15107.6|15087.6|2
1620311210000|2021-05-06 14:26:50|||||||||2
1620311220000|2021-05-06 14:27:00|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|4
1620311230000|2021-05-06 14:27:10|15102.6|15082.6|15107.6|15087.6|15109.6|15089.6|15102.6|15082.6|7
1620311240000|2021-05-06 14:27:20|15103.6|15083.6|15103.1|15083.1|15103.6|15083.6|15103.1|15083.1|2
1620311250000|2021-05-06 14:27:30|15099.1|15079.1|15098.1|15078.1|15099.1|15079.1|15098.1|15078.1|2
1620311270000|2021-05-06 14:27:50|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|27
1620311280000|2021-05-06 14:28:00|15093.1|15073.1|15077.6|15057.6|15093.1|15073.1|15077.6|15057.6|6
1620311290000|2021-05-06 14:28:10|||||||||5
1620311300000|2021-05-06 14:28:20|||||||||3
1620311310000|2021-05-06 14:28:30|15079.6|15059.6|15077.6|15057.6|15079.6|15059.6|15077.6|15057.6|15
1620311320000|2021-05-06 14:28:40|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|3
1620311330000|2021-05-06 14:28:50|15072.6|15052.6|15075.1|15055.1|15075.1|15055.1|15072.6|15052.6|1
1620311340000|2021-05-06 14:29:00|15075.6|15055.6|15079.6|15059.6|15079.6|15059.6|15075.6|15055.6|20
1620311350000|2021-05-06 14:29:10|15080.1|15060.1|15082.6|15062.6|15082.6|15062.6|15080.1|15060.1|1
1620311360000|2021-05-06 14:29:20|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|2
1620311370000|2021-05-06 14:29:30|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|2
1620311390000|2021-05-06 14:29:50|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|5
1620311400000|2021-05-06 14:30:00|15082.6|15062.6|15080.1|15060.1|15082.6|15062.6|15077.6|15057.6|16
1620311410000|2021-05-06 14:30:10|15080.6|15060.6|15087.1|15067.1|15087.1|15067.1|15080.6|15060.6|5
1620311420000|2021-05-06 14:30:20|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|5
1620311430000|2021-05-06 14:30:30|||||||||8
1620311440000|2021-05-06 14:30:40|15090.1|15070.1|15087.1|15067.1|15090.1|15070.1|15087.1|15067.1|2
1620311450000|2021-05-06 14:30:50|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|2
1620311460000|2021-05-06 14:31:00|15080.6|15060.6|15077.6|15057.6|15080.6|15060.6|15070.6|15050.6|8
1620311470000|2021-05-06 14:31:10|15075.6|15055.6|15065.1|15045.1|15075.6|15055.6|15065.1|15045.1|8
1620311480000|2021-05-06 14:31:20|15067.1|15047.1|15065.1|15045.1|15067.1|15047.1|15065.1|15045.1|2
1620311490000|2021-05-06 14:31:30|15062.6|15042.6|15057.6|15037.6|15062.6|15042.6|15057.6|15037.6|13
1620311500000|2021-05-06 14:31:40|15058.6|15038.6|15060.6|15040.6|15060.6|15040.6|15058.6|15038.6|5
1620311510000|2021-05-06 14:31:50|15059.6|15039.6|15057.6|15037.6|15059.6|15039.6|15057.6|15037.6|3
1620311520000|2021-05-06 14:32:00|15055.6|15035.6|15048.1|15028.1|15055.6|15035.6|15046.1|15026.1|11
1620311530000|2021-05-06 14:32:10|15050.1|15030.1|15070.1|15050.1|15070.1|15050.1|15050.1|15030.1|10
1620311540000|2021-05-06 14:32:20|15077.6|15057.6|15094.1|15074.1|15094.1|15074.1|15077.6|15057.6|4
1620311550000|2021-05-06 14:32:30|15095.1|15075.1|15112.6|15092.6|15112.6|15092.6|15095.1|15075.1|5
1620311560000|2021-05-06 14:32:40|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|10
1620311570000|2021-05-06 14:32:50|15112.6|15092.6|15125.1|15105.1|15125.1|15105.1|15112.6|15092.6|9
1620311580000|2021-05-06 14:33:00|15129.6|15109.6|15136.6|15116.6|15136.6|15116.6|15129.6|15109.6|14
1620311590000|2021-05-06 14:33:10|15137.6|15117.6|15120.1|15100.1|15137.6|15117.6|15120.1|15100.1|11
1620311600000|2021-05-06 14:33:20|15118.2|15098.2|15118.2|15098.2|15120.1|15100.1|15118.2|15098.2|11
1620311610000|2021-05-06 14:33:30|15117.6|15097.6|15112.6|15092.6|15117.6|15097.6|15112.6|15092.6|2
1620311620000|2021-05-06 14:33:40|||||||||5
1620311640000|2021-05-06 14:34:00|15107.6|15087.6|15107.6|15087.6|15107.6|15087.6|15107.6|15087.6|4
1620311650000|2021-05-06 14:34:10|15107.7|15087.7|15111.6|15091.6|15111.6|15091.6|15107.7|15087.7|1
1620311660000|2021-05-06 14:34:20|15114.6|15094.6|15114.6|15094.6|15114.6|15094.6|15114.6|15094.6|0
1620311670000|2021-05-06 14:34:30|15115.2|15095.2|15124.6|15104.6|15124.6|15104.6|15115.2|15095.2|3
1620311680000|2021-05-06 14:34:40|15122.7|15102.7|15132.7|15112.7|15132.7|15112.7|15122.1|15102.1|1
1620311690000|2021-05-06 14:34:50|15134.2|15114.2|15146.1|15126.1|15146.1|15126.1|15134.2|15114.2|5
1620311700000|2021-05-06 14:35:00|15145.2|15125.2|15160.2|15140.2|15160.2|15140.2|15143.2|15123.2|44
1620311710000|2021-05-06 14:35:10|15162.2|15142.2|15172.7|15152.7|15172.7|15152.7|15162.2|15142.2|6
1620311720000|2021-05-06 14:35:20|15175.2|15155.2|15172.7|15152.7|15175.2|15155.2|15172.7|15152.7|3
1620311740000|2021-05-06 14:35:40|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|4
1620311750000|2021-05-06 14:35:50|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|3
1620311760000|2021-05-06 14:36:00|15173.2|15153.2|15172.7|15152.7|15173.2|15153.2|15172.7|15152.7|1
1620311770000|2021-05-06 14:36:10|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|10
1620311780000|2021-05-06 14:36:20|15168.2|15148.2|15165.2|15145.2|15168.2|15148.2|15165.2|15145.2|2
1620311790000|2021-05-06 14:36:30|15163.2|15143.2|15145.2|15125.2|15163.2|15143.2|15145.2|15125.2|9
1620311800000|2021-05-06 14:36:40|15143.2|15123.2|15140.2|15120.2|15143.2|15123.2|15137.7|15117.7|5
1620311810000|2021-05-06 14:36:50|15145.2|15125.2|15159.7|15139.7|15159.7|15139.7|15145.2|15125.2|16
1620311820000|2021-05-06 14:37:00|15159.2|15139.2|15160.2|15140.2|15160.2|15140.2|15156.7|15136.7|2
1620311830000|2021-05-06 14:37:10|15162.7|15142.7|15165.2|15145.2|15165.2|15145.2|15162.7|15142.7|1
1620311840000|2021-05-06 14:37:20|||||||||1
1620311850000|2021-05-06 14:37:30|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|11
1620311860000|2021-05-06 14:37:40|||||||||1
1620311870000|2021-05-06 14:37:50|||||||||2
1620311880000|2021-05-06 14:38:00|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|4
1620311890000|2021-05-06 14:38:10|15167.7|15147.7|15160.7|15140.7|15167.7|15147.7|15160.7|15140.7|3
1620311900000|2021-05-06 14:38:20|15158.7|15138.7|15155.7|15135.7|15158.7|15138.7|15155.7|15135.7|178
1620311910000|2021-05-06 14:38:30|||||||||7
1620311920000|2021-05-06 14:38:40|15157.7|15137.7|15162.7|15142.7|15162.7|15142.7|15157.7|15137.7|6
1620311930000|2021-05-06 14:38:50|15168.7|15148.7|15172.7|15152.7|15172.7|15152.7|15168.7|15148.7|2
1620311940000|2021-05-06 14:39:00|15174.7|15154.7|15178.2|15158.2|15180.2|15160.2|15174.7|15154.7|4
1620311960000|2021-05-06 14:39:20|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|2
1620311970000|2021-05-06 14:39:30|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|2
1620311990000|2021-05-06 14:39:50|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|5
1620312000000|2021-05-06 14:40:00|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|6
1620312010000|2021-05-06 14:40:10|15183.2|15163.2|15187.7|15167.7|15187.7|15167.7|15182.7|15162.7|4
1620312030000|2021-05-06 14:40:30|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|4
1620312040000|2021-05-06 14:40:40|15183.2|15163.2|15185.2|15165.2|15185.2|15165.2|15183.2|15163.2|3
1620312050000|2021-05-06 14:40:50|||||||||1
1620312060000|2021-05-06 14:41:00|15187.2|15167.2|15192.7|15172.7|15192.7|15172.7|15187.2|15167.2|8
1620312070000|2021-05-06 14:41:10|15193.2|15173.2|15195.2|15175.2|15197.7|15177.7|15193.2|15173.2|49
1620312080000|2021-05-06 14:41:20|||||||||22
1620312090000|2021-05-06 14:41:30|15197.7|15177.7|15195.2|15175.2|15197.7|15177.7|15195.2|15175.2|5
1620312110000|2021-05-06 14:41:50|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|15195.2|15175.2|16
1620312120000|2021-05-06 14:42:00|15196.7|15176.7|15192.7|15172.7|15196.7|15176.7|15192.7|15172.7|7
1620312130000|2021-05-06 14:42:10|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|9
1620312140000|2021-05-06 14:42:20|15195.7|15175.7|15195.2|15175.2|15195.7|15175.7|15195.2|15175.2|11
1620312150000|2021-05-06 14:42:30|||||||||2
1620312160000|2021-05-06 14:42:40|15197.2|15177.2|15199.7|15179.7|15199.7|15179.7|15197.2|15177.2|6
1620312170000|2021-05-06 14:42:50|15197.2|15177.2|15197.2|15177.2|15197.2|15177.2|15197.2|15177.2|1
1620312180000|2021-05-06 14:43:00|15198.2|15178.2|15202.2|15182.2|15202.2|15182.2|15198.2|15178.2|3
1620312190000|2021-05-06 14:43:10|15203.2|15183.2|15209.7|15189.7|15209.7|15189.7|15203.2|15183.2|7
1620312200000|2021-05-06 14:43:20|||||||||2
1620312210000|2021-05-06 14:43:30|15211.7|15191.7|15212.2|15192.2|15212.2|15192.2|15211.7|15191.7|9
1620312220000|2021-05-06 14:43:40|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|8
1620312230000|2021-05-06 14:43:50|15215.2|15195.2|15217.2|15197.2|15217.2|15197.2|15215.2|15195.2|2
1620312240000|2021-05-06 14:44:00|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|3
1620312250000|2021-05-06 14:44:10|||||||||11
1620312260000|2021-05-06 14:44:20|||||||||6
1620312270000|2021-05-06 14:44:30|15215.2|15195.2|15212.7|15192.7|15215.2|15195.2|15212.7|15192.7|2
1620312280000|2021-05-06 14:44:40|||||||||1
1620312290000|2021-05-06 14:44:50|||||||||11
1620312300000|2021-05-06 14:45:00|||||||||23
1620312310000|2021-05-06 14:45:10|||||||||2
1620312320000|2021-05-06 14:45:20|||||||||3
1620312330000|2021-05-06 14:45:30|||||||||1
1620312340000|2021-05-06 14:45:40|15215.2|15195.2|15222.2|15202.2|15222.2|15202.2|15215.2|15195.2|9
1620312350000|2021-05-06 14:45:50|||||||||3
1620312380000|2021-05-06 14:46:20|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|3
1620312390000|2021-05-06 14:46:30|15226.2|15206.2|15229.7|15209.7|15229.7|15209.7|15226.2|15206.2|10
1620312400000|2021-05-06 14:46:40|||||||||6
1620312410000|2021-05-06 14:46:50|||||||||10
1620312420000|2021-05-06 14:47:00|15227.2|15207.2|15225.2|15205.2|15227.2|15207.2|15225.2|15205.2|9
1620312430000|2021-05-06 14:47:10|||||||||4
1620312460000|2021-05-06 14:47:40|||||||||1
1620312470000|2021-05-06 14:47:50|||||||||1
1620312480000|2021-05-06 14:48:00|15224.7|15204.7|15222.7|15202.7|15224.7|15204.7|15222.7|15202.7|10
1620312490000|2021-05-06 14:48:10|||||||||3
1620312500000|2021-05-06 14:48:20|15224.7|15204.7|15227.2|15207.2|15227.2|15207.2|15224.7|15204.7|9
1620312520000|2021-05-06 14:48:40|15229.2|15209.2|15229.2|15209.2|15229.2|15209.2|15229.2|15209.2|5
1620312530000|2021-05-06 14:48:50|15240.2|15220.2|15267.7|15247.7|15285.2|15265.2|15240.2|15220.2|73
1620312540000|2021-05-06 14:49:00|15272.7|15252.7|15267.7|15247.7|15272.7|15252.7|15267.7|15247.7|15
1620312550000|2021-05-06 14:49:10|15263.7|15243.7|15270.7|15250.7|15270.7|15250.7|15262.7|15242.7|16
1620312560000|2021-05-06 14:49:20|15273.2|15253.2|15262.7|15242.7|15273.2|15253.2|15262.7|15242.7|14
1620312570000|2021-05-06 14:49:30|15257.7|15237.7|15260.2|15240.2|15260.2|15240.2|15257.7|15237.7|7
1620312580000|2021-05-06 14:49:40|15264.2|15244.2|15270.2|15250.2|15270.2|15250.2|15264.2|15244.2|5
1620312590000|2021-05-06 14:49:50|15266.2|15246.2|15266.2|15246.2|15266.2|15246.2|15266.2|15246.2|2
1620312600000|2021-05-06 14:50:00|15265.7|15245.7|15265.7|15245.7|15265.7|15245.7|15265.7|15245.7|6
1620312610000|2021-05-06 14:50:10|15267.7|15247.7|15267.2|15247.2|15267.7|15247.7|15265.2|15245.2|5
1620312620000|2021-05-06 14:50:20|15265.2|15245.2|15263.2|15243.2|15265.7|15245.7|15263.2|15243.2|2
1620312630000|2021-05-06 14:50:30|15262.7|15242.7|15242.7|15222.7|15262.7|15242.7|15242.7|15222.7|44
1620312640000|2021-05-06 14:50:40|15240.2|15220.2|15230.7|15210.7|15240.2|15220.2|15230.7|15210.7|37
1620312650000|2021-05-06 14:50:50|15232.7|15212.7|15232.2|15212.2|15232.7|15212.7|15232.2|15212.2|11
1620312660000|2021-05-06 14:51:00|15228.2|15208.2|15227.7|15207.7|15232.7|15212.7|15227.7|15207.7|10
1620312670000|2021-05-06 14:51:10|15225.2|15205.2|15224.7|15204.7|15227.2|15207.2|15224.7|15204.7|4
1620312680000|2021-05-06 14:51:20|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|27
1620312690000|2021-05-06 14:51:30|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|10
1620312700000|2021-05-06 14:51:40|15220.7|15200.7|15202.7|15182.7|15222.7|15202.7|15202.7|15182.7|18
1620312710000|2021-05-06 14:51:50|15200.7|15180.7|15195.2|15175.2|15200.7|15180.7|15195.2|15175.2|7
1620312720000|2021-05-06 14:52:00|||||||||4
1620312730000|2021-05-06 14:52:10|||||||||1
1620312740000|2021-05-06 14:52:20|15197.2|15177.2|15197.7|15177.7|15197.7|15177.7|15197.2|15177.2|1
1620312750000|2021-05-06 14:52:30|15198.2|15178.2|15200.2|15180.2|15200.2|15180.2|15198.2|15178.2|13
1620312760000|2021-05-06 14:52:40|15199.2|15179.2|15197.2|15177.2|15199.2|15179.2|15197.2|15177.2|2
1620312770000|2021-05-06 14:52:50|15195.7|15175.7|15192.7|15172.7|15195.7|15175.7|15192.7|15172.7|2
1620312780000|2021-05-06 14:53:00|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|3
1620312790000|2021-05-06 14:53:10|15188.2|15168.2|15181.2|15161.2|15188.2|15168.2|15181.2|15161.2|12
1620312800000|2021-05-06 14:53:20|||||||||5
1620312810000|2021-05-06 14:53:30|15177.2|15157.2|15185.2|15165.2|15185.2|15165.2|15175.7|15155.7|14
1620312820000|2021-05-06 14:53:40|15185.7|15165.7|15183.2|15163.2|15185.7|15165.7|15183.2|15163.2|3
1620312830000|2021-05-06 14:53:50|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|4
1620312840000|2021-05-06 14:54:00|15180.2|15160.2|15169.7|15149.7|15180.2|15160.2|15169.7|15149.7|8
1620312850000|2021-05-06 14:54:10|15168.2|15148.2|15165.7|15145.7|15168.2|15148.2|15165.7|15145.7|3
1620312860000|2021-05-06 14:54:20|15160.7|15140.7|15158.2|15138.2|15160.7|15140.7|15158.2|15138.2|2
1620312870000|2021-05-06 14:54:30|15156.2|15136.2|15153.2|15133.2|15156.2|15136.2|15150.7|15130.7|8
1620312880000|2021-05-06 14:54:40|||||||||1
1620312890000|2021-05-06 14:54:50|15155.2|15135.2|15170.2|15150.2|15170.2|15150.2|15155.2|15135.2|6
1620312900000|2021-05-06 14:55:00|15165.7|15145.7|15170.2|15150.2|15170.2|15150.2|15165.7|15145.7|11
1620312910000|2021-05-06 14:55:10|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|2
1620312920000|2021-05-06 14:55:20|15172.2|15152.2|15172.7|15152.7|15172.7|15152.7|15170.2|15150.2|4
1620312930000|2021-05-06 14:55:30|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|0
1620312940000|2021-05-06 14:55:40|||||||||8
1620312950000|2021-05-06 14:55:50|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|1
1620312960000|2021-05-06 14:56:00|15172.7|15152.7|15167.7|15147.7|15172.7|15152.7|15167.7|15147.7|9
1620312970000|2021-05-06 14:56:10|15165.7|15145.7|15158.2|15138.2|15165.7|15145.7|15158.2|15138.2|1
1620312980000|2021-05-06 14:56:20|||||||||5
1620312990000|2021-05-06 14:56:30|||||||||3
1620313020000|2021-05-06 14:57:00|15157.2|15137.2|15153.2|15133.2|15157.2|15137.2|15153.2|15133.2|5
1620313030000|2021-05-06 14:57:10|15151.2|15131.2|15143.7|15123.7|15151.2|15131.2|15143.7|15123.7|2
1620313040000|2021-05-06 14:57:20|||||||||2
1620313050000|2021-05-06 14:57:30|15145.7|15125.7|15145.2|15125.2|15145.7|15125.7|15145.2|15125.2|8
1620313060000|2021-05-06 14:57:40|15147.2|15127.2|15147.7|15127.7|15150.2|15130.2|15145.2|15125.2|6
1620313080000|2021-05-06 14:58:00|||||||||2
1620313100000|2021-05-06 14:58:20|||||||||1
1620313110000|2021-05-06 14:58:30|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|0
1620313130000|2021-05-06 14:58:50|15152.2|15132.2|15167.7|15147.7|15167.7|15147.7|15152.2|15132.2|9
1620313140000|2021-05-06 14:59:00|15171.7|15151.7|15177.7|15157.7|15177.7|15157.7|15171.7|15151.7|3
1620313150000|2021-05-06 14:59:10|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|1
1620313190000|2021-05-06 14:59:50|15173.2|15153.2|15170.2|15150.2|15173.2|15153.2|15167.7|15147.7|15
1620313200000|2021-05-06 15:00:00|15172.2|15152.2|15190.7|15170.7|15190.7|15170.7|15172.2|15152.2|33
1620313210000|2021-05-06 15:00:10|15192.7|15172.7|15202.7|15182.7|15202.7|15182.7|15192.7|15172.7|5
1620313220000|2021-05-06 15:00:20|15206.7|15186.7|15210.2|15190.2|15210.2|15190.2|15206.7|15186.7|4
1620313230000|2021-05-06 15:00:30|15212.7|15192.7|15208.2|15188.2|15212.7|15192.7|15208.2|15188.2|2
1620313240000|2021-05-06 15:00:40|15210.2|15190.2|15222.2|15202.2|15222.2|15202.2|15210.2|15190.2|8
1620313250000|2021-05-06 15:00:50|15226.2|15206.2|15232.7|15212.7|15232.7|15212.7|15226.2|15206.2|3
1620313260000|2021-05-06 15:01:00|15234.7|15214.7|15232.7|15212.7|15237.2|15217.2|15232.7|15212.7|8
1620313270000|2021-05-06 15:01:10|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|5
1620313280000|2021-05-06 15:01:20|15227.7|15207.7|15222.7|15202.7|15227.7|15207.7|15222.7|15202.7|6
1620313290000|2021-05-06 15:01:30|||||||||2
1620313310000|2021-05-06 15:01:50|||||||||1
1620313320000|2021-05-06 15:02:00|15224.7|15204.7|15231.7|15211.7|15231.7|15211.7|15224.7|15204.7|9
1620313330000|2021-05-06 15:02:10|15232.7|15212.7|15242.7|15222.7|15242.7|15222.7|15232.7|15212.7|14
1620313340000|2021-05-06 15:02:20|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|6
1620313350000|2021-05-06 15:02:30|||||||||1
1620313360000|2021-05-06 15:02:40|15235.7|15215.7|15226.2|15206.2|15235.7|15215.7|15226.2|15206.2|24
1620313370000|2021-05-06 15:02:50|15225.2|15205.2|15213.7|15193.7|15225.2|15205.2|15213.7|15193.7|9
1620313380000|2021-05-06 15:03:00|15212.7|15192.7|15202.7|15182.7|15212.7|15192.7|15202.7|15182.7|5
1620313390000|2021-05-06 15:03:10|15197.7|15177.7|15202.7|15182.7|15202.7|15182.7|15192.7|15172.7|17
1620313400000|2021-05-06 15:03:20|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|1
1620313410000|2021-05-06 15:03:30|||||||||1
1620313420000|2021-05-06 15:03:40|15209.7|15189.7|15210.2|15190.2|15210.2|15190.2|15209.7|15189.7|1
1620313430000|2021-05-06 15:03:50|15212.7|15192.7|15205.2|15185.2|15212.7|15192.7|15205.2|15185.2|10
1620313440000|2021-05-06 15:04:00|||||||||1
1620313450000|2021-05-06 15:04:10|15203.2|15183.2|15198.7|15178.7|15203.2|15183.2|15198.7|15178.7|8
1620313460000|2021-05-06 15:04:20|15198.2|15178.2|15220.2|15200.2|15225.2|15200.2|15198.2|15176.2|29
1620313470000|2021-05-06 15:04:30|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|5
1620313480000|2021-05-06 15:04:40|15221.7|15201.7|15217.7|15197.7|15221.7|15201.7|15217.7|15197.7|2
1620313490000|2021-05-06 15:04:50|||||||||1
1620313500000|2021-05-06 15:05:00|15222.7|15202.7|15227.2|15207.2|15239.2|15207.2|15222.7|15199.2|5
1620313510000|2021-05-06 15:05:10|15239.2|15199.2|15236.7|15216.7|15239.2|15216.7|15231.2|15199.2|0
1620313530000|2021-05-06 15:05:30|||||||||2
1620313540000|2021-05-06 15:05:40|15237.2|15217.2|15234.7|15214.7|15237.2|15217.2|15234.7|15214.7|8
1620313550000|2021-05-06 15:05:50|15235.2|15215.2|15232.7|15212.7|15235.2|15215.2|15232.7|15212.7|2
1620313560000|2021-05-06 15:06:00|15230.2|15210.2|15234.7|15214.7|15234.7|15214.7|15230.2|15210.2|7
1620313570000|2021-05-06 15:06:10|15232.7|15212.7|15228.2|15208.2|15232.7|15212.7|15228.2|15208.2|31
1620313580000|2021-05-06 15:06:20|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|26
1620313590000|2021-05-06 15:06:30|15230.2|15210.2|15247.2|15227.2|15247.2|15227.2|15230.2|15210.2|39
1620313600000|2021-05-06 15:06:40|15249.2|15229.2|15249.7|15229.7|15249.7|15229.7|15249.2|15229.2|3
1620313610000|2021-05-06 15:06:50|15252.2|15232.2|15265.2|15245.2|15265.2|15245.2|15252.2|15232.2|15
1620313620000|2021-05-06 15:07:00|15265.7|15245.7|15270.2|15250.2|15270.2|15250.2|15265.7|15245.7|47
1620313640000|2021-05-06 15:07:20|15277.2|15257.2|15277.7|15257.7|15277.7|15257.7|15277.2|15257.2|23
1620313650000|2021-05-06 15:07:30|15269.7|15249.7|15265.2|15245.2|15269.7|15249.7|15265.2|15245.2|5
1620313660000|2021-05-06 15:07:40|15263.2|15243.2|15260.2|15240.2|15263.2|15243.2|15260.2|15240.2|1
1620313670000|2021-05-06 15:07:50|||||||||4
1620313680000|2021-05-06 15:08:00|15258.2|15238.2|15257.7|15237.7|15258.2|15238.2|15257.7|15237.7|6
1620313690000|2021-05-06 15:08:10|||||||||13
1620313700000|2021-05-06 15:08:20|||||||||2
1620313710000|2021-05-06 15:08:30|15260.2|15240.2|15257.2|15237.2|15260.2|15240.2|15257.2|15237.2|2
1620313720000|2021-05-06 15:08:40|15259.2|15239.2|15257.2|15237.2|15259.2|15239.2|15257.2|15237.2|18
1620313730000|2021-05-06 15:08:50|15255.2|15235.2|15250.2|15230.2|15255.2|15235.2|15250.2|15230.2|8
1620313740000|2021-05-06 15:09:00|||||||||3
1620313750000|2021-05-06 15:09:10|15248.2|15228.2|15245.2|15225.2|15248.2|15228.2|15245.2|15225.2|6
1620313760000|2021-05-06 15:09:20|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|4
1620313770000|2021-05-06 15:09:30|||||||||1
1620313780000|2021-05-06 15:09:40|||||||||1
1620313790000|2021-05-06 15:09:50|||||||||11
1620313800000|2021-05-06 15:10:00|15245.2|15225.2|15247.7|15227.7|15247.7|15227.7|15245.2|15225.2|17
1620313810000|2021-05-06 15:10:10|||||||||7
1620313830000|2021-05-06 15:10:30|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|7
1620313840000|2021-05-06 15:10:40|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|7
1620313850000|2021-05-06 15:10:50|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|2
1620313860000|2021-05-06 15:11:00|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|1
1620313870000|2021-05-06 15:11:10|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|1
1620313890000|2021-05-06 15:11:30|15255.2|15235.2|15252.7|15232.7|15255.2|15235.2|15252.7|15232.7|11
1620313910000|2021-05-06 15:11:50|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|3
1620313920000|2021-05-06 15:12:00|15250.2|15230.2|15242.7|15222.7|15250.2|15230.2|15242.7|15222.7|21
1620313930000|2021-05-06 15:12:10|||||||||12
1620313940000|2021-05-06 15:12:20|15250.2|15230.2|15252.7|15232.7|15253.2|15233.2|15250.2|15230.2|10
1620313960000|2021-05-06 15:12:40|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|2
1620313970000|2021-05-06 15:12:50|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|1
1620313980000|2021-05-06 15:13:00|||||||||2
1620313990000|2021-05-06 15:13:10|||||||||1
1620314000000|2021-05-06 15:13:20|||||||||5
1620314010000|2021-05-06 15:13:30|15252.2|15232.2|15256.7|15236.7|15256.7|15236.7|15252.2|15232.2|6
1620314020000|2021-05-06 15:13:40|15257.2|15237.2|15257.2|15237.2|15257.2|15237.2|15257.2|15237.2|0
1620314030000|2021-05-06 15:13:50|||||||||1
1620314050000|2021-05-06 15:14:10|15259.7|15239.7|15264.2|15244.2|15264.2|15244.2|15259.7|15239.7|25
1620314070000|2021-05-06 15:14:30|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|0
1620314080000|2021-05-06 15:14:40|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|11
1620314090000|2021-05-06 15:14:50|15263.2|15243.2|15263.2|15243.2|15263.2|15243.2|15263.2|15243.2|5
1620314100000|2021-05-06 15:15:00|15265.2|15245.2|15262.7|15242.7|15265.2|15245.2|15262.7|15242.7|5
1620314120000|2021-05-06 15:15:20|15262.2|15242.2|15262.7|15242.7|15265.2|15245.2|15260.2|15240.2|10
1620314130000|2021-05-06 15:15:30|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|3
1620314140000|2021-05-06 15:15:40|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|3
1620314160000|2021-05-06 15:16:00|15258.2|15238.2|15256.2|15236.2|15258.2|15238.2|15255.7|15235.7|2
1620314170000|2021-05-06 15:16:10|15255.7|15235.7|15260.2|15240.2|15262.7|15242.7|15255.7|15235.7|6
1620314180000|2021-05-06 15:16:20|15260.7|15240.7|15258.2|15238.2|15260.7|15240.7|15258.2|15238.2|6
1620314190000|2021-05-06 15:16:30|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|8
1620314200000|2021-05-06 15:16:40|||||||||1
1620314210000|2021-05-06 15:16:50|15255.2|15235.2|15261.7|15241.7|15261.7|15241.7|15255.2|15235.2|8
1620314220000|2021-05-06 15:17:00|||||||||1
1620314230000|2021-05-06 15:17:10|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|4
1620314250000|2021-05-06 15:17:30|||||||||2
1620314270000|2021-05-06 15:17:50|15262.7|15242.7|15262.2|15242.2|15262.7|15242.7|15262.2|15242.2|3
1620314280000|2021-05-06 15:18:00|15264.2|15244.2|15267.2|15247.2|15267.2|15247.2|15264.2|15244.2|11
1620314290000|2021-05-06 15:18:10|15263.2|15243.2|15262.7|15242.7|15267.2|15247.2|15262.7|15242.7|6
1620314300000|2021-05-06 15:18:20|15264.2|15244.2|15262.2|15242.2|15264.7|15244.7|15262.2|15242.2|8
1620314310000|2021-05-06 15:18:30|||||||||1
1620314330000|2021-05-06 15:18:50|||||||||21
1620314340000|2021-05-06 15:19:00|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|8
1620314350000|2021-05-06 15:19:10|15264.7|15244.7|15262.7|15242.7|15264.7|15244.7|15262.7|15242.7|3
1620314360000|2021-05-06 15:19:20|15264.7|15244.7|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|7
1620314370000|2021-05-06 15:19:30|15265.2|15245.2|15263.2|15243.2|15265.2|15245.2|15263.2|15243.2|2
1620314380000|2021-05-06 15:19:40|15265.2|15245.2|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|2
1620314390000|2021-05-06 15:19:50|15265.2|15245.2|15263.2|15243.2|15265.2|15245.2|15263.2|15243.2|6
1620314400000|2021-05-06 15:20:00|15267.2|15247.2|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|4
1620314410000|2021-05-06 15:20:10|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|15263.2|15243.2|8
1620314420000|2021-05-06 15:20:20|15267.2|15247.2|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|3
1620314430000|2021-05-06 15:20:30|15267.2|15247.2|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|11
1620314440000|2021-05-06 15:20:40|15265.2|15245.2|15263.2|15243.2|15267.2|15247.2|15263.2|15243.2|14
1620314460000|2021-05-06 15:21:00|15263.3|15243.3|15263.3|15243.3|15263.3|15243.3|15263.3|15243.3|2
1620314470000|2021-05-06 15:21:10|15265.2|15245.2|15263.3|15243.3|15265.2|15245.2|15263.3|15243.3|7
1620314480000|2021-05-06 15:21:20|15262.7|15242.7|15263.3|15243.3|15265.2|15245.2|15262.7|15242.7|6
1620314490000|2021-05-06 15:21:30|15265.2|15245.2|15263.3|15243.3|15265.2|15245.2|15263.3|15243.3|12
1620314500000|2021-05-06 15:21:40|15267.2|15247.2|15267.7|15247.7|15267.7|15247.7|15267.2|15247.2|36
1620314510000|2021-05-06 15:21:50|15271.7|15251.7|15272.2|15252.2|15272.2|15252.2|15271.7|15251.7|3
1620314520000|2021-05-06 15:22:00|15272.7|15252.7|15282.7|15262.7|15282.7|15262.7|15272.7|15252.7|17
1620314530000|2021-05-06 15:22:10|15283.3|15263.3|15324.7|15304.7|15324.7|15304.7|15283.3|15263.3|124
1620314540000|2021-05-06 15:22:20|15327.2|15307.2|15347.7|15327.7|15352.2|15332.2|15327.2|15307.2|95
1620314550000|2021-05-06 15:22:30|15347.8|15327.8|15356.2|15336.2|15356.2|15336.2|15347.8|15327.8|29
1620314560000|2021-05-06 15:22:40|15352.2|15332.2|15365.3|15345.3|15367.2|15347.2|15352.2|15332.2|58
1620314570000|2021-05-06 15:22:50|15367.8|15347.8|15367.8|15347.8|15367.8|15347.8|15365.3|15345.3|37
1620314580000|2021-05-06 15:23:00|15370.3|15350.3|15404.7|15384.7|15406.7|15386.7|15370.3|15350.3|65
1620314590000|2021-05-06 15:23:10|15406.7|15386.7|15402.8|15382.8|15406.7|15386.7|15400.3|15380.3|38
1620314600000|2021-05-06 15:23:20|15404.7|15384.7|15407.2|15387.2|15407.2|15387.2|15402.2|15382.2|31
1620314610000|2021-05-06 15:23:30|15407.8|15387.8|15414.7|15394.7|15416.7|15396.7|15405.8|15385.8|48
1620314620000|2021-05-06 15:23:40|15412.2|15392.2|15412.2|15392.2|15414.7|15394.7|15412.2|15392.2|7
1620314630000|2021-05-06 15:23:50|15417.2|15397.2|15428.8|15408.8|15428.8|15408.8|15417.2|15397.2|51
1620314640000|2021-05-06 15:24:00|15432.8|15412.8|15427.8|15407.8|15432.8|15412.8|15422.8|15402.8|14
1620314650000|2021-05-06 15:24:10|15429.8|15409.8|15427.8|15407.8|15430.3|15410.3|15427.8|15407.8|20
1620314660000|2021-05-06 15:24:20|15422.8|15402.8|15415.3|15395.3|15422.8|15402.8|15412.8|15392.8|29
1620314670000|2021-05-06 15:24:30|15413.3|15393.3|15413.3|15393.3|15415.3|15395.3|15413.3|15393.3|1
1620314680000|2021-05-06 15:24:40|15415.3|15395.3|15415.3|15395.3|15415.3|15395.3|15412.8|15392.8|6
1620314690000|2021-05-06 15:24:50|||||||||4
1620314700000|2021-05-06 15:25:00|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|15
1620314710000|2021-05-06 15:25:10|15408.3|15388.3|15405.3|15385.3|15408.3|15388.3|15405.3|15385.3|39
1620314720000|2021-05-06 15:25:20|15401.3|15381.3|15386.3|15366.3|15401.3|15381.3|15386.3|15366.3|58
1620314730000|2021-05-06 15:25:30|15385.8|15365.8|15387.8|15367.8|15387.8|15367.8|15385.3|15365.3|5
1620314740000|2021-05-06 15:25:40|15385.8|15365.8|15382.8|15362.8|15385.8|15365.8|15382.8|15362.8|2
1620314750000|2021-05-06 15:25:50|15385.3|15365.3|15387.8|15367.8|15387.8|15367.8|15385.3|15365.3|13
1620314760000|2021-05-06 15:26:00|15383.8|15363.8|15378.8|15358.8|15383.8|15363.8|15378.8|15358.8|5
1620314770000|2021-05-06 15:26:10|15371.8|15351.8|15363.3|15343.3|15371.8|15351.8|15361.3|15341.3|14
1620314780000|2021-05-06 15:26:20|15361.3|15341.3|15377.8|15357.8|15377.8|15357.8|15360.8|15340.8|45
1620314790000|2021-05-06 15:26:30|||||||||14
1620314800000|2021-05-06 15:26:40|15392.8|15372.8|15397.8|15377.8|15400.3|15380.3|15392.8|15372.8|15
1620314810000|2021-05-06 15:26:50|15395.8|15375.8|15395.3|15375.3|15395.8|15375.8|15395.3|15375.3|1
1620314820000|2021-05-06 15:27:00|15394.8|15374.8|15340.8|15320.8|15394.8|15374.8|15333.8|15313.8|152
1620314830000|2021-05-06 15:27:10|15341.8|15321.8|15352.8|15332.8|15352.8|15332.8|15341.8|15321.8|7
1620314850000|2021-05-06 15:27:30|15357.8|15337.8|15362.8|15342.8|15362.8|15342.8|15357.8|15337.8|8
1620314860000|2021-05-06 15:27:40|15360.8|15340.8|15363.3|15343.3|15363.3|15343.3|15360.8|15340.8|2
1620314880000|2021-05-06 15:28:00|15367.8|15347.8|15367.8|15347.8|15367.8|15347.8|15367.8|15347.8|6
1620314890000|2021-05-06 15:28:10|15370.3|15350.3|15372.8|15352.8|15372.8|15352.8|15367.8|15347.8|5
1620314900000|2021-05-06 15:28:20|||||||||1
1620314910000|2021-05-06 15:28:30|||||||||2
1620314930000|2021-05-06 15:28:50|15370.3|15350.3|15370.3|15350.3|15370.3|15350.3|15370.3|15350.3|5
1620314940000|2021-05-06 15:29:00|15368.3|15348.3|15360.8|15340.8|15368.3|15348.3|15360.8|15340.8|4
1620314950000|2021-05-06 15:29:10|15360.3|15340.3|15358.3|15338.3|15360.3|15340.3|15358.3|15338.3|30
1620314960000|2021-05-06 15:29:20|15362.8|15342.8|15362.8|15342.8|15362.8|15342.8|15362.8|15342.8|3
1620314970000|2021-05-06 15:29:30|||||||||18
1620314980000|2021-05-06 15:29:40|15363.3|15343.3|15367.8|15347.8|15367.8|15347.8|15363.3|15343.3|6
1620314990000|2021-05-06 15:29:50|15370.3|15350.3|15375.3|15355.3|15375.3|15355.3|15370.3|15350.3|7
1620315000000|2021-05-06 15:30:00|15377.3|15357.3|15389.8|15369.8|15389.8|15369.8|15377.3|15357.3|6
1620315010000|2021-05-06 15:30:10|15390.3|15370.3|15392.8|15372.8|15397.3|15377.3|15390.3|15370.3|11
1620315020000|2021-05-06 15:30:20|15390.8|15370.8|15390.3|15370.3|15390.8|15370.8|15390.3|15370.3|1
1620315030000|2021-05-06 15:30:30|15392.3|15372.3|15392.8|15372.8|15392.8|15372.8|15392.3|15372.3|9
1620315040000|2021-05-06 15:30:40|15390.3|15370.3|15384.8|15364.8|15390.3|15370.3|15382.3|15362.3|16
1620315050000|2021-05-06 15:30:50|15385.3|15365.3|15378.3|15358.3|15385.3|15365.3|15378.3|15358.3|2
1620315060000|2021-05-06 15:31:00|15375.8|15355.8|15374.8|15354.8|15377.8|15357.8|15374.8|15354.8|12
1620315070000|2021-05-06 15:31:10|||||||||4
1620315080000|2021-05-06 15:31:20|15375.8|15355.8|15378.3|15358.3|15378.3|15358.3|15375.8|15355.8|3
1620315090000|2021-05-06 15:31:30|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|2
1620315100000|2021-05-06 15:31:40|15375.3|15355.3|15377.8|15357.8|15377.8|15357.8|15375.3|15355.3|3
1620315110000|2021-05-06 15:31:50|||||||||4
1620315120000|2021-05-06 15:32:00|15380.3|15360.3|15380.3|15360.3|15380.3|15360.3|15380.3|15360.3|0
1620315130000|2021-05-06 15:32:10|15385.3|15365.3|15390.3|15370.3|15390.3|15370.3|15385.3|15365.3|7
1620315140000|2021-05-06 15:32:20|15392.8|15372.8|15390.3|15370.3|15392.8|15372.8|15390.3|15370.3|11
1620315150000|2021-05-06 15:32:30|15392.8|15372.8|15392.8|15372.8|15392.8|15372.8|15392.8|15372.8|1
1620315160000|2021-05-06 15:32:40|15388.3|15368.3|15392.8|15372.8|15392.8|15372.8|15388.3|15368.3|12
1620315170000|2021-05-06 15:32:50|15393.3|15373.3|15400.8|15380.8|15400.8|15380.8|15393.3|15373.3|16
1620315180000|2021-05-06 15:33:00|15402.8|15382.8|15407.8|15387.8|15407.8|15387.8|15402.8|15382.8|13
1620315190000|2021-05-06 15:33:10|15408.3|15388.3|15410.3|15390.3|15410.3|15390.3|15408.3|15388.3|6
1620315200000|2021-05-06 15:33:20|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|7
1620315210000|2021-05-06 15:33:30|15416.8|15396.8|15417.3|15397.3|15417.3|15397.3|15416.8|15396.8|6
1620315220000|2021-05-06 15:33:40|15417.8|15397.8|15415.3|15395.3|15417.8|15397.8|15415.3|15395.3|3
1620315230000|2021-05-06 15:33:50|15412.8|15392.8|15412.8|15392.8|15412.8|15392.8|15412.8|15392.8|14
1620315240000|2021-05-06 15:34:00|15410.8|15390.8|15393.3|15373.3|15410.8|15390.8|15390.8|15370.8|13
1620315250000|2021-05-06 15:34:10|15397.3|15377.3|15397.8|15377.8|15397.8|15377.8|15397.3|15377.3|10
1620315260000|2021-05-06 15:34:20|||||||||3
1620315270000|2021-05-06 15:34:30|||||||||1
1620315280000|2021-05-06 15:34:40|15397.3|15377.3|15392.8|15372.8|15397.3|15377.3|15392.8|15372.8|1
1620315290000|2021-05-06 15:34:50|15390.8|15370.8|15392.8|15372.8|15392.8|15372.8|15390.3|15370.3|6
1620315300000|2021-05-06 15:35:00|15390.8|15370.8|15392.8|15372.8|15392.8|15372.8|15390.8|15370.8|3
1620315310000|2021-05-06 15:35:10|15397.8|15377.8|15407.3|15387.3|15407.3|15387.3|15397.8|15377.8|15
1620315320000|2021-05-06 15:35:20|15407.8|15387.8|15409.8|15389.8|15409.8|15389.8|15407.8|15387.8|1
1620315330000|2021-05-06 15:35:30|||||||||1
1620315340000|2021-05-06 15:35:40|15412.3|15392.3|15407.8|15387.8|15412.3|15392.3|15407.8|15387.8|1
1620315350000|2021-05-06 15:35:50|||||||||1
1620315360000|2021-05-06 15:36:00|||||||||1
1620315370000|2021-05-06 15:36:10|15408.3|15388.3|15410.3|15390.3|15410.3|15390.3|15408.3|15388.3|4
1620315380000|2021-05-06 15:36:20|||||||||1
1620315390000|2021-05-06 15:36:30|15412.3|15392.3|15410.3|15390.3|15412.3|15392.3|15410.3|15390.3|5
1620315400000|2021-05-06 15:36:40|||||||||5
1620315410000|2021-05-06 15:36:50|15412.8|15392.8|15412.8|15392.8|15412.8|15392.8|15407.8|15387.8|4
1620315420000|2021-05-06 15:37:00|15415.3|15395.3|15422.8|15402.8|15422.8|15402.8|15415.3|15395.3|13
1620315430000|2021-05-06 15:37:10|15424.8|15404.8|15427.8|15407.8|15427.8|15407.8|15424.8|15404.8|7
1620315440000|2021-05-06 15:37:20|15425.8|15405.8|15425.3|15405.3|15425.8|15405.8|15425.3|15405.3|5
1620315450000|2021-05-06 15:37:30|15427.8|15407.8|15422.8|15402.8|15427.8|15407.8|15422.8|15402.8|2
1620315460000|2021-05-06 15:37:40|||||||||3
1620315470000|2021-05-06 15:37:50|15423.3|15403.3|15423.3|15403.3|15423.3|15403.3|15423.3|15403.3|1
1620315480000|2021-05-06 15:38:00|15427.8|15407.8|15452.8|15432.8|15452.8|15432.8|15427.8|15407.8|5
1620315490000|2021-05-06 15:38:10|15450.8|15430.8|15457.3|15437.3|15457.3|15437.3|15450.3|15430.3|14
1620315500000|2021-05-06 15:38:20|15459.3|15439.3|15457.8|15437.8|15459.8|15439.8|15457.8|15437.8|14
1620315510000|2021-05-06 15:38:30|15457.3|15437.3|15462.3|15442.3|15462.3|15442.3|15457.3|15437.3|12
1620315520000|2021-05-06 15:38:40|||||||||3
1620315530000|2021-05-06 15:38:50|15463.3|15443.3|15465.3|15445.3|15465.3|15445.3|15463.3|15443.3|12
1620315540000|2021-05-06 15:39:00|||||||||87
1620315550000|2021-05-06 15:39:10|15462.8|15442.8|15460.3|15440.3|15462.8|15442.8|15460.3|15440.3|10
1620315560000|2021-05-06 15:39:20|15462.8|15442.8|15467.8|15447.8|15467.8|15447.8|15462.8|15442.8|13
1620315570000|2021-05-06 15:39:30|||||||||7
1620315580000|2021-05-06 15:39:40|15471.8|15451.8|15467.8|15447.8|15472.8|15452.8|15467.8|15447.8|18
1620315590000|2021-05-06 15:39:50|15472.8|15452.8|15474.8|15454.8|15474.8|15454.8|15472.8|15452.8|3
1620315600000|2021-05-06 15:40:00|15475.3|15455.3|15475.3|15455.3|15475.3|15455.3|15475.3|15455.3|2
1620315610000|2021-05-06 15:40:10|15472.8|15452.8|15472.8|15452.8|15472.8|15452.8|15472.8|15452.8|3
1620315630000|2021-05-06 15:40:30|15468.3|15448.3|15467.8|15447.8|15468.3|15448.3|15467.3|15447.3|10
1620315650000|2021-05-06 15:40:50|15465.8|15445.8|15463.3|15443.3|15465.8|15445.8|15463.3|15443.3|21
1620315660000|2021-05-06 15:41:00|15462.8|15442.8|15463.3|15443.3|15465.8|15445.8|15462.8|15442.8|11
1620315670000|2021-05-06 15:41:10|15472.3|15452.3|15484.8|15464.8|15484.8|15464.8|15472.3|15452.3|35
1620315680000|2021-05-06 15:41:20|15486.8|15466.8|15489.8|15469.8|15489.8|15469.8|15486.8|15466.8|15
1620315690000|2021-05-06 15:41:30|15495.3|15475.3|15492.8|15472.8|15495.3|15475.3|15492.8|15472.8|83
1620315700000|2021-05-06 15:41:40|15495.3|15475.3|15492.8|15472.8|15495.8|15475.8|15492.8|15472.8|43
1620315710000|2021-05-06 15:41:50|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|11
1620315720000|2021-05-06 15:42:00|||||||||3
1620315730000|2021-05-06 15:42:10|15483.3|15463.3|15482.8|15462.8|15483.3|15463.3|15482.8|15462.8|17
1620315740000|2021-05-06 15:42:20|15482.3|15462.3|15477.8|15457.8|15482.3|15462.3|15477.8|15457.8|13
1620315750000|2021-05-06 15:42:30|||||||||6
1620315760000|2021-05-06 15:42:40|15478.3|15458.3|15480.3|15460.3|15480.3|15460.3|15478.3|15458.3|5
1620315770000|2021-05-06 15:42:50|15481.3|15461.3|15495.3|15475.3|15495.3|15475.3|15481.3|15461.3|22
1620315780000|2021-05-06 15:43:00|15495.8|15475.8|15495.3|15475.3|15495.8|15475.8|15493.3|15473.3|6
1620315790000|2021-05-06 15:43:10|15499.3|15479.3|15495.8|15475.8|15499.3|15479.3|15495.3|15475.3|24
1620315800000|2021-05-06 15:43:20|15495.3|15475.3|15507.8|15487.8|15507.8|15487.8|15495.3|15475.3|21
1620315810000|2021-05-06 15:43:30|15512.8|15492.8|15517.3|15497.3|15517.3|15497.3|15512.8|15492.8|51
1620315820000|2021-05-06 15:43:40|15519.8|15499.8|15526.3|15506.3|15526.3|15506.3|15519.8|15499.8|51
1620315830000|2021-05-06 15:43:50|15527.3|15507.3|15527.8|15507.8|15532.3|15512.3|15527.3|15507.3|31
1620315840000|2021-05-06 15:44:00|15525.8|15505.8|15525.3|15505.3|15525.8|15505.8|15523.3|15503.3|4
1620315850000|2021-05-06 15:44:10|15527.3|15507.3|15530.3|15510.3|15530.3|15510.3|15527.3|15507.3|26
1620315860000|2021-05-06 15:44:20|15532.8|15512.8|15551.8|15531.8|15551.8|15531.8|15532.8|15512.8|25
1620315870000|2021-05-06 15:44:30|15552.8|15532.8|15558.3|15538.3|15562.8|15542.8|15551.3|15531.3|45
1620315880000|2021-05-06 15:44:40|15557.8|15537.8|15572.8|15552.8|15572.8|15552.8|15557.8|15537.8|35
1620315890000|2021-05-06 15:44:50|15570.8|15550.8|15572.8|15552.8|15577.3|15557.3|15570.3|15550.3|26
1620315900000|2021-05-06 15:45:00|15574.8|15554.8|15585.3|15565.3|15587.8|15567.8|15574.8|15554.8|34
1620315910000|2021-05-06 15:45:10|15584.8|15564.8|15582.8|15562.8|15584.8|15564.8|15582.8|15562.8|14
1620315920000|2021-05-06 15:45:20|15580.3|15560.3|15578.3|15558.3|15585.3|15565.3|15578.3|15558.3|67
1620315930000|2021-05-06 15:45:30|15577.3|15557.3|15562.8|15542.8|15577.3|15557.3|15562.8|15542.8|15
1620315940000|2021-05-06 15:45:40|15558.8|15538.8|15535.8|15515.8|15558.8|15538.8|15535.8|15515.8|16
1620315950000|2021-05-06 15:45:50|15535.3|15515.3|15530.3|15510.3|15535.3|15515.3|15530.3|15510.3|26
1620315960000|2021-05-06 15:46:00|15532.8|15512.8|15518.3|15498.3|15532.8|15512.8|15518.3|15498.3|39
1620315970000|2021-05-06 15:46:10|15513.3|15493.3|15491.3|15471.3|15513.3|15493.3|15489.3|15469.3|45
1620315980000|2021-05-06 15:46:20|15495.3|15475.3|15507.8|15487.8|15507.8|15487.8|15495.3|15475.3|19
1620315990000|2021-05-06 15:46:30|15504.8|15484.8|15478.3|15458.3|15504.8|15484.8|15475.8|15455.8|38
1620316000000|2021-05-06 15:46:40|15482.8|15462.8|15488.8|15468.8|15488.8|15468.8|15482.8|15462.8|14
1620316010000|2021-05-06 15:46:50|15492.3|15472.3|15495.3|15475.3|15502.8|15482.8|15492.3|15472.3|8
1620316020000|2021-05-06 15:47:00|15493.3|15473.3|15493.3|15473.3|15493.3|15473.3|15493.3|15473.3|4
1620316030000|2021-05-06 15:47:10|15492.8|15472.8|15478.3|15458.3|15505.3|15479.8|15478.3|15458.3|114
1620316040000|2021-05-06 15:47:20|15475.8|15455.8|15478.3|15458.3|15478.3|15458.3|15475.3|15455.3|14
1620316050000|2021-05-06 15:47:30|15478.8|15458.8|15475.8|15455.8|15480.8|15460.8|15475.8|15455.8|9
1620316060000|2021-05-06 15:47:40|15474.8|15454.8|15468.3|15448.3|15474.8|15454.8|15468.3|15448.3|19
1620316070000|2021-05-06 15:47:50|15470.3|15450.3|15470.8|15450.8|15472.8|15452.8|15470.3|15450.3|5
1620316080000|2021-05-06 15:48:00|15472.8|15452.8|15463.3|15443.3|15472.8|15452.8|15461.3|15441.3|13
1620316090000|2021-05-06 15:48:10|15460.8|15440.8|15460.3|15440.3|15460.8|15440.8|15460.3|15440.3|6
1620316100000|2021-05-06 15:48:20|15457.8|15437.8|15457.8|15437.8|15457.8|15437.8|15457.8|15437.8|1
1620316110000|2021-05-06 15:48:30|15460.3|15440.3|15465.3|15445.3|15465.3|15445.3|15460.3|15440.3|5
1620316120000|2021-05-06 15:48:40|15464.8|15444.8|15464.8|15444.8|15464.8|15444.8|15462.8|15442.8|4
1620316130000|2021-05-06 15:48:50|15465.3|15445.3|15472.3|15452.3|15472.3|15452.3|15465.3|15445.3|4
1620316140000|2021-05-06 15:49:00|15476.8|15456.8|15468.8|15448.8|15477.3|15457.3|15468.8|15448.8|8
1620316150000|2021-05-06 15:49:10|15468.3|15448.3|15468.3|15448.3|15468.3|15448.3|15468.3|15448.3|17
1620316170000|2021-05-06 15:49:30|||||||||2
1620316180000|2021-05-06 15:49:40|15467.8|15447.8|15462.8|15442.8|15467.8|15447.8|15462.8|15442.8|7
1620316190000|2021-05-06 15:49:50|15460.8|15440.8|15448.3|15428.3|15460.8|15440.8|15448.3|15428.3|24
1620316200000|2021-05-06 15:50:00|15450.3|15430.3|15450.3|15430.3|15450.3|15430.3|15450.3|15430.3|6
1620316210000|2021-05-06 15:50:10|||||||||23
1620316220000|2021-05-06 15:50:20|||||||||4
1620316230000|2021-05-06 15:50:30|15445.3|15425.3|15452.8|15432.8|15452.8|15432.8|15445.3|15425.3|10
1620316240000|2021-05-06 15:50:40|15447.8|15427.8|15447.8|15427.8|15447.8|15427.8|15447.8|15427.8|11
1620316250000|2021-05-06 15:50:50|15448.3|15428.3|15450.3|15430.3|15450.3|15430.3|15448.3|15428.3|7
1620316260000|2021-05-06 15:51:00|15450.8|15430.8|15462.8|15442.8|15462.8|15442.8|15450.8|15430.8|17
1620316270000|2021-05-06 15:51:10|15433.8|15413.8|15427.3|15407.3|15433.8|15413.8|15422.8|15402.8|47
1620316280000|2021-05-06 15:51:20|15429.8|15409.8|15440.3|15420.3|15440.3|15420.3|15429.8|15409.8|14
1620316290000|2021-05-06 15:51:30|15440.8|15420.8|15442.8|15422.8|15442.8|15422.8|15440.8|15420.8|11
1620316300000|2021-05-06 15:51:40|15438.8|15418.8|15437.8|15417.8|15439.8|15419.8|15437.8|15417.8|22
1620316310000|2021-05-06 15:51:50|15435.8|15415.8|15430.3|15410.3|15435.8|15415.8|15430.3|15410.3|18
1620316320000|2021-05-06 15:52:00|15422.8|15402.8|15422.8|15402.8|15422.8|15402.8|15417.8|15397.8|7
1620316330000|2021-05-06 15:52:10|15420.8|15400.8|15417.8|15397.8|15420.8|15400.8|15417.8|15397.8|8
1620316340000|2021-05-06 15:52:20|15412.8|15392.8|15407.8|15387.8|15412.8|15392.8|15400.8|15380.8|76
1620316350000|2021-05-06 15:52:30|15409.8|15389.8|15422.8|15402.8|15427.8|15407.8|15409.8|15389.8|17
1620316360000|2021-05-06 15:52:40|15420.8|15400.8|15426.3|15386.3|15426.3|15400.8|15418.3|15386.3|10
1620316370000|2021-05-06 15:52:50|15412.3|15392.3|15411.3|15391.3|15412.3|15392.3|15411.3|15391.3|6
1620316380000|2021-05-06 15:53:00|15410.8|15390.8|15412.8|15392.8|15415.3|15395.3|15408.3|15388.3|10
1620316390000|2021-05-06 15:53:10|15414.8|15394.8|15412.8|15392.8|15415.3|15395.3|15412.8|15392.8|2
1620316400000|2021-05-06 15:53:20|15415.3|15395.3|15413.3|15393.3|15415.3|15395.3|15413.3|15393.3|33
1620316410000|2021-05-06 15:53:30|15412.8|15392.8|15400.8|15380.8|15412.8|15392.8|15400.8|15380.8|7
1620316420000|2021-05-06 15:53:40|15399.8|15379.8|15392.8|15372.8|15399.8|15379.8|15392.8|15372.8|10
1620316430000|2021-05-06 15:53:50|15397.8|15377.8|15402.8|15382.8|15402.8|15382.8|15397.8|15377.8|9
1620316440000|2021-05-06 15:54:00|15407.3|15387.3|15414.8|15394.8|15414.8|15394.8|15407.3|15387.3|10
1620316450000|2021-05-06 15:54:10|15419.8|15399.8|15417.8|15397.8|15419.8|15399.8|15417.8|15397.8|3
1620316460000|2021-05-06 15:54:20|15419.8|15399.8|15422.8|15402.8|15422.8|15402.8|15419.8|15399.8|3
1620316470000|2021-05-06 15:54:30|15420.3|15400.3|15417.8|15397.8|15420.3|15400.3|15415.8|15395.8|13
1620316480000|2021-05-06 15:54:40|15415.3|15395.3|15415.3|15395.3|15415.3|15395.3|15415.3|15395.3|2
1620316490000|2021-05-06 15:54:50|15417.8|15397.8|15417.8|15397.8|15417.8|15397.8|15417.8|15397.8|3
1620316500000|2021-05-06 15:55:00|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|9
1620316510000|2021-05-06 15:55:10|15415.8|15395.8|15415.3|15395.3|15415.8|15395.8|15415.3|15395.3|2
1620316520000|2021-05-06 15:55:20|15410.3|15390.3|15407.8|15387.8|15410.3|15390.3|15407.8|15387.8|5
1620316530000|2021-05-06 15:55:30|15405.8|15385.8|15407.8|15387.8|15407.8|15387.8|15405.3|15385.3|5
1620316540000|2021-05-06 15:55:40|15406.8|15386.8|15393.3|15373.3|15406.8|15386.8|15393.3|15373.3|9
1620316550000|2021-05-06 15:55:50|15392.8|15372.8|15388.3|15368.3|15392.8|15372.8|15388.3|15368.3|2
1620316560000|2021-05-06 15:56:00|15387.8|15367.8|15378.3|15358.3|15387.8|15367.8|15378.3|15358.3|14
1620316570000|2021-05-06 15:56:10|||||||||6
1620316580000|2021-05-06 15:56:20|||||||||11
1620316590000|2021-05-06 15:56:30|15380.3|15360.3|15380.3|15360.3|15380.3|15360.3|15380.3|15360.3|1
1620316600000|2021-05-06 15:56:40|15380.8|15360.8|15385.3|15365.3|15385.3|15365.3|15380.8|15360.8|7
1620316610000|2021-05-06 15:56:50|15382.8|15362.8|15382.8|15362.8|15382.8|15362.8|15382.8|15362.8|8
1620316620000|2021-05-06 15:57:00|15385.3|15365.3|15382.8|15362.8|15385.3|15365.3|15382.8|15362.8|0
1620316630000|2021-05-06 15:57:10|15385.3|15365.3|15385.3|15365.3|15385.3|15365.3|15385.3|15365.3|3
1620316640000|2021-05-06 15:57:20|15389.8|15369.8|15382.8|15362.8|15390.3|15370.3|15382.8|15362.8|12
1620316650000|2021-05-06 15:57:30|15383.3|15363.3|15387.8|15367.8|15387.8|15367.8|15383.3|15363.3|1
1620316660000|2021-05-06 15:57:40|||||||||5
1620316670000|2021-05-06 15:57:50|15385.3|15365.3|15387.8|15367.8|15387.8|15367.8|15385.3|15365.3|8
1620316680000|2021-05-06 15:58:00|15388.3|15368.3|15392.8|15372.8|15392.8|15372.8|15388.3|15368.3|6
1620316690000|2021-05-06 15:58:10|15395.3|15375.3|15402.8|15382.8|15402.8|15382.8|15395.3|15375.3|4
1620316700000|2021-05-06 15:58:20|15404.8|15384.8|15407.3|15387.3|15407.3|15387.3|15404.8|15384.8|7
1620316710000|2021-05-06 15:58:30|15410.3|15390.3|15417.3|15397.3|15417.3|15397.3|15410.3|15390.3|9
1620316720000|2021-05-06 15:58:40|15419.3|15399.3|15417.3|15397.3|15419.3|15399.3|15417.3|15397.3|10
1620316730000|2021-05-06 15:58:50|15416.8|15396.8|15397.8|15377.8|15416.8|15396.8|15397.8|15377.8|103
1620316740000|2021-05-06 15:59:00|15392.8|15372.8|15397.8|15377.8|15397.8|15377.8|15392.8|15372.8|8
1620316750000|2021-05-06 15:59:10|||||||||6
1620316760000|2021-05-06 15:59:20|15399.8|15379.8|15402.8|15382.8|15402.8|15382.8|15399.8|15379.8|2
1620316770000|2021-05-06 15:59:30|15397.8|15377.8|15397.8|15377.8|15397.8|15377.8|15397.8|15377.8|5
1620316780000|2021-05-06 15:59:40|15395.3|15375.3|15395.3|15375.3|15395.3|15375.3|15395.3|15375.3|3
1620316790000|2021-05-06 15:59:50|15397.3|15377.3|15397.8|15377.8|15397.8|15377.8|15397.3|15377.3|4
1620316800000|2021-05-06 16:00:00|15401.8|15381.8|15407.8|15387.8|15407.8|15387.8|15401.8|15381.8|5
1620316810000|2021-05-06 16:00:10|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|3
1620316820000|2021-05-06 16:00:20|||||||||1
1620316840000|2021-05-06 16:00:40|15407.8|15387.8|15407.8|15387.8|15407.8|15387.8|15407.8|15387.8|2
1620316850000|2021-05-06 16:00:50|15405.3|15385.3|15410.3|15390.3|15410.3|15390.3|15405.3|15385.3|4
1620316860000|2021-05-06 16:01:00|15407.8|15387.8|15407.8|15387.8|15407.8|15387.8|15405.8|15385.8|9
1620316870000|2021-05-06 16:01:10|15405.8|15385.8|15402.8|15382.8|15405.8|15385.8|15400.3|15380.3|13
1620316880000|2021-05-06 16:01:20|||||||||3
1620316890000|2021-05-06 16:01:30|15398.8|15378.8|15401.3|15381.3|15401.3|15381.3|15398.8|15378.8|1084
1620316900000|2021-05-06 16:01:40|15398.8|15378.8|15396.3|15376.3|15401.3|15381.3|15396.3|15376.3|11
1620316920000|2021-05-06 16:02:00|15395.8|15375.8|15378.8|15358.8|15395.8|15375.8|15378.8|15358.8|26
1620316930000|2021-05-06 16:02:10|15378.3|15358.3|15376.3|15356.3|15378.3|15358.3|15376.3|15356.3|23
1620316940000|2021-05-06 16:02:20|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|1
1620316950000|2021-05-06 16:02:30|||||||||1
1620316960000|2021-05-06 16:02:40|15371.3|15351.3|15390.8|15370.8|15390.8|15370.8|15371.3|15351.3|11
1620316970000|2021-05-06 16:02:50|15393.3|15373.3|15403.3|15383.3|15403.3|15383.3|15393.3|15373.3|2
1620316980000|2021-05-06 16:03:00|15405.3|15385.3|15408.3|15388.3|15408.3|15388.3|15405.3|15385.3|5
1620316990000|2021-05-06 16:03:10|15405.8|15385.8|15405.8|15385.8|15408.3|15388.3|15403.3|15383.3|4
1620317000000|2021-05-06 16:03:20|15403.3|15383.3|15403.8|15383.8|15403.8|15383.8|15403.3|15383.3|5
1620317010000|2021-05-06 16:03:30|||||||||1
1620317020000|2021-05-06 16:03:40|15398.8|15378.8|15398.8|15378.8|15398.8|15378.8|15398.8|15378.8|47
1620317030000|2021-05-06 16:03:50|15398.3|15378.3|15398.3|15378.3|15398.3|15378.3|15398.3|15378.3|4
1620317040000|2021-05-06 16:04:00|15396.3|15376.3|15398.3|15378.3|15398.3|15378.3|15396.3|15376.3|7
1620317050000|2021-05-06 16:04:10|15396.3|15376.3|15393.3|15373.3|15396.3|15376.3|15393.3|15373.3|35
1620317060000|2021-05-06 16:04:20|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|2
1620317070000|2021-05-06 16:04:30|15396.3|15376.3|15393.8|15373.8|15396.3|15376.3|15393.8|15373.8|5
1620317080000|2021-05-06 16:04:40|15391.3|15371.3|15393.8|15373.8|15393.8|15373.8|15391.3|15371.3|6
1620317090000|2021-05-06 16:04:50|||||||||26
1620317100000|2021-05-06 16:05:00|15394.4|15374.4|15396.3|15376.3|15396.3|15376.3|15394.4|15374.4|11
1620317110000|2021-05-06 16:05:10|15403.8|15383.8|15408.8|15388.8|15408.8|15388.8|15403.8|15383.8|5
1620317120000|2021-05-06 16:05:20|15409.9|15389.9|15423.3|15403.3|15423.3|15403.3|15409.9|15389.9|5
1620317130000|2021-05-06 16:05:30|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|0
1620317140000|2021-05-06 16:05:40|||||||||6
1620317150000|2021-05-06 16:05:50|15428.3|15408.3|15428.8|15408.8|15428.8|15408.8|15428.3|15408.3|1
1620317160000|2021-05-06 16:06:00|15424.9|15404.9|15426.3|15406.3|15426.3|15406.3|15424.4|15404.4|2
1620317170000|2021-05-06 16:06:10|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|4
1620317190000|2021-05-06 16:06:30|15429.4|15409.4|15431.4|15411.4|15431.4|15411.4|15429.4|15409.4|3
1620317200000|2021-05-06 16:06:40|||||||||1
1620317210000|2021-05-06 16:06:50|||||||||1
1620317220000|2021-05-06 16:07:00|15435.3|15415.3|15446.4|15426.4|15452.8|15432.8|15435.3|15415.3|27
1620317230000|2021-05-06 16:07:10|15444.4|15424.4|15441.9|15421.9|15444.4|15424.4|15441.9|15421.9|5
1620317240000|2021-05-06 16:07:20|15441.4|15421.4|15434.4|15414.4|15441.4|15421.4|15434.4|15414.4|5
1620317250000|2021-05-06 16:07:30|15430.4|15410.4|15423.9|15403.9|15430.4|15410.4|15423.9|15403.9|13
1620317260000|2021-05-06 16:07:40|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|3
1620317270000|2021-05-06 16:07:50|15419.4|15399.4|15418.9|15398.9|15419.4|15399.4|15418.9|15398.9|5
1620317280000|2021-05-06 16:08:00|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|12
1620317290000|2021-05-06 16:08:10|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|5
1620317300000|2021-05-06 16:08:20|15429.4|15409.4|15421.9|15401.9|15429.4|15409.4|15421.9|15401.9|5
1620317310000|2021-05-06 16:08:30|15419.4|15399.4|15417.4|15397.4|15419.4|15399.4|15417.4|15397.4|6
1620317320000|2021-05-06 16:08:40|15414.9|15394.9|15407.9|15387.9|15414.9|15394.9|15407.9|15387.9|6
1620317340000|2021-05-06 16:09:00|15409.4|15389.4|15406.9|15386.9|15409.4|15389.4|15406.4|15386.4|5
1620317350000|2021-05-06 16:09:10|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|15404.4|15384.4|4
1620317360000|2021-05-06 16:09:20|15404.9|15384.9|15404.4|15384.4|15404.9|15384.9|15404.4|15384.4|0
1620317370000|2021-05-06 16:09:30|||||||||11
1620317380000|2021-05-06 16:09:40|15406.4|15386.4|15403.9|15383.9|15406.4|15386.4|15403.9|15383.9|2
1620317390000|2021-05-06 16:09:50|15406.4|15386.4|15406.4|15386.4|15406.4|15386.4|15406.4|15386.4|1
1620317400000|2021-05-06 16:10:00|15408.4|15388.4|15404.4|15384.4|15408.9|15388.9|15404.4|15384.4|4
1620317410000|2021-05-06 16:10:10|15406.4|15386.4|15404.4|15384.4|15406.4|15386.4|15404.4|15384.4|4
1620317420000|2021-05-06 16:10:20|15406.4|15386.4|15408.9|15388.9|15408.9|15388.9|15404.4|15384.4|1
1620317430000|2021-05-06 16:10:30|15409.4|15389.4|15406.9|15386.9|15409.4|15389.4|15406.4|15386.4|4
1620317440000|2021-05-06 16:10:40|15406.4|15386.4|15408.9|15388.9|15411.4|15391.4|15406.4|15386.4|5
1620317450000|2021-05-06 16:10:50|15409.4|15389.4|15408.9|15388.9|15409.4|15389.4|15408.9|15388.9|6
1620317460000|2021-05-06 16:11:00|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|0
1620317470000|2021-05-06 16:11:10|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|0
1620317500000|2021-05-06 16:11:40|15411.4|15391.4|15406.4|15386.4|15411.4|15391.4|15406.4|15386.4|13
1620317510000|2021-05-06 16:11:50|15405.9|15385.9|15403.9|15383.9|15405.9|15385.9|15403.9|15383.9|2
1620317520000|2021-05-06 16:12:00|15401.4|15381.4|15396.9|15376.9|15401.4|15381.4|15396.9|15376.9|19
1620317530000|2021-05-06 16:12:10|||||||||1
1620317540000|2021-05-06 16:12:20|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|3
1620317560000|2021-05-06 16:12:40|15401.4|15381.4|15406.4|15386.4|15406.4|15386.4|15401.4|15381.4|7
1620317570000|2021-05-06 16:12:50|15400.4|15380.4|15400.4|15380.4|15400.4|15380.4|15400.4|15380.4|1
1620317580000|2021-05-06 16:13:00|15398.9|15378.9|15403.9|15383.9|15403.9|15383.9|15398.9|15378.9|0
1620317590000|2021-05-06 16:13:10|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|1
1620317600000|2021-05-06 16:13:20|15417.9|15397.9|15417.9|15397.9|15417.9|15397.9|15417.9|15397.9|2
1620317610000|2021-05-06 16:13:30|15418.9|15398.9|15423.9|15403.9|15423.9|15403.9|15418.9|15398.9|1
1620317620000|2021-05-06 16:13:40|15421.9|15401.9|15423.9|15403.9|15423.9|15403.9|15421.4|15401.4|4
1620317630000|2021-05-06 16:13:50|15426.4|15406.4|15424.4|15404.4|15426.4|15406.4|15424.4|15404.4|5
1620317640000|2021-05-06 16:14:00|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|0
1620317650000|2021-05-06 16:14:10|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|7
1620317660000|2021-05-06 16:14:20|15419.4|15399.4|15418.9|15398.9|15419.4|15399.4|15418.9|15398.9|0
1620317670000|2021-05-06 16:14:30|||||||||1
1620317680000|2021-05-06 16:14:40|15414.9|15394.9|15413.9|15393.9|15414.9|15394.9|15413.9|15393.9|1
1620317690000|2021-05-06 16:14:50|||||||||1
1620317700000|2021-05-06 16:15:00|||||||||5
1620317710000|2021-05-06 16:15:10|15417.9|15397.9|15418.9|15398.9|15418.9|15398.9|15417.9|15397.9|1
1620317720000|2021-05-06 16:15:20|15423.9|15403.9|15429.4|15409.4|15430.9|15410.9|15423.9|15403.9|3
1620317730000|2021-05-06 16:15:30|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|2
1620317740000|2021-05-06 16:15:40|15431.4|15411.4|15433.9|15413.9|15433.9|15413.9|15431.4|15411.4|2
1620317750000|2021-05-06 16:15:50|15435.9|15415.9|15438.9|15418.9|15438.9|15418.9|15435.9|15415.9|0
1620317760000|2021-05-06 16:16:00|15440.9|15420.9|15443.9|15423.9|15445.9|15425.9|15440.9|15420.9|7
1620317770000|2021-05-06 16:16:10|15445.9|15425.9|15441.4|15421.4|15445.9|15425.9|15441.4|15421.4|2
1620317790000|2021-05-06 16:16:30|15439.4|15419.4|15439.4|15419.4|15439.4|15419.4|15438.9|15418.9|8
1620317800000|2021-05-06 16:16:40|15439.9|15419.9|15443.9|15423.9|15443.9|15423.9|15439.9|15419.9|5
1620317810000|2021-05-06 16:16:50|15448.9|15428.9|15446.4|15426.4|15448.9|15428.9|15446.4|15426.4|9
1620317820000|2021-05-06 16:17:00|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|3
1620317830000|2021-05-06 16:17:10|||||||||2
1620317840000|2021-05-06 16:17:20|15451.9|15431.9|15460.9|15440.9|15460.9|15440.9|15451.9|15431.9|10
1620317850000|2021-05-06 16:17:30|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|5
1620317860000|2021-05-06 16:17:40|||||||||8
1620317870000|2021-05-06 16:17:50|||||||||4
1620317880000|2021-05-06 16:18:00|15459.4|15439.4|15458.9|15438.9|15461.9|15441.9|15458.9|15438.9|15
1620317890000|2021-05-06 16:18:10|15456.9|15436.9|15456.4|15436.4|15456.9|15436.9|15456.4|15436.4|2
1620317900000|2021-05-06 16:18:20|||||||||2
1620317910000|2021-05-06 16:18:30|15455.9|15435.9|15456.4|15436.4|15456.4|15436.4|15451.4|15431.4|37
1620317920000|2021-05-06 16:18:40|15454.4|15434.4|15458.4|15438.4|15458.4|15438.4|15454.4|15434.4|1
1620317930000|2021-05-06 16:18:50|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|2
1620317940000|2021-05-06 16:19:00|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|2
1620317960000|2021-05-06 16:19:20|15456.9|15436.9|15454.4|15434.4|15456.9|15436.9|15454.4|15434.4|19
1620317970000|2021-05-06 16:19:30|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|0
1620317980000|2021-05-06 16:19:40|15456.4|15436.4|15458.4|15438.4|15458.4|15438.4|15454.4|15434.4|4
1620318000000|2021-05-06 16:20:00|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|4
1620318010000|2021-05-06 16:20:10|15456.4|15436.4|15463.4|15443.4|15463.4|15443.4|15456.4|15436.4|10
1620318020000|2021-05-06 16:20:20|15465.4|15445.4|15463.4|15443.4|15465.4|15445.4|15463.4|15443.4|3
1620318030000|2021-05-06 16:20:30|||||||||7
1620318040000|2021-05-06 16:20:40|15459.4|15439.4|15458.9|15438.9|15459.4|15439.4|15458.9|15438.9|5
1620318050000|2021-05-06 16:20:50|15456.9|15436.9|15456.4|15436.4|15456.9|15436.9|15454.4|15434.4|9
1620318060000|2021-05-06 16:21:00|15456.9|15436.9|15461.9|15441.9|15461.9|15441.9|15456.9|15436.9|10
1620318070000|2021-05-06 16:21:10|15462.4|15442.4|15476.4|15456.4|15476.4|15456.4|15462.4|15442.4|10
1620318080000|2021-05-06 16:21:20|15478.9|15458.9|15484.9|15464.9|15486.4|15466.4|15478.9|15458.9|6
1620318090000|2021-05-06 16:21:30|15484.4|15464.4|15479.9|15459.9|15486.4|15466.4|15479.9|15459.9|11
1620318100000|2021-05-06 16:21:40|||||||||11
1620318110000|2021-05-06 16:21:50|15479.4|15459.4|15476.9|15456.9|15481.4|15461.4|15476.9|15456.9|20
1620318120000|2021-05-06 16:22:00|15478.9|15458.9|15479.4|15459.4|15479.4|15459.4|15478.9|15458.9|10
1620318130000|2021-05-06 16:22:10|15481.4|15461.4|15486.9|15466.9|15488.9|15468.9|15481.4|15461.4|11
1620318140000|2021-05-06 16:22:20|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|8
1620318150000|2021-05-06 16:22:30|15484.4|15464.4|15486.4|15466.4|15486.4|15466.4|15484.4|15464.4|4
1620318160000|2021-05-06 16:22:40|15484.4|15464.4|15488.9|15468.9|15488.9|15468.9|15484.4|15464.4|5
1620318170000|2021-05-06 16:22:50|15489.4|15469.4|15491.4|15471.4|15491.4|15471.4|15489.4|15469.4|12
1620318180000|2021-05-06 16:23:00|15489.4|15469.4|15474.4|15454.4|15491.4|15471.4|15474.4|15454.4|50
1620318190000|2021-05-06 16:23:10|15472.4|15452.4|15474.4|15454.4|15474.4|15454.4|15472.4|15452.4|19
1620318200000|2021-05-06 16:23:20|15473.9|15453.9|15466.9|15446.9|15473.9|15453.9|15466.9|15446.9|48
1620318210000|2021-05-06 16:23:30|15464.9|15444.9|15458.9|15438.9|15464.9|15444.9|15451.9|15431.9|57
1620318220000|2021-05-06 16:23:40|15456.9|15436.9|15457.4|15437.4|15461.9|15441.9|15456.9|15436.9|43
1620318230000|2021-05-06 16:23:50|15455.4|15435.4|15449.9|15429.9|15455.4|15435.4|15449.4|15429.4|45
1620318240000|2021-05-06 16:24:00|15450.4|15430.4|15455.9|15435.9|15458.9|15438.9|15450.4|15430.4|39
1620318250000|2021-05-06 16:24:10|15456.4|15436.4|15456.9|15436.9|15456.9|15436.9|15456.4|15436.4|51
1620318260000|2021-05-06 16:24:20|15461.4|15441.4|15467.4|15447.4|15467.4|15447.4|15461.4|15441.4|54
1620318270000|2021-05-06 16:24:30|15467.9|15447.9|15503.4|15483.4|15503.4|15483.4|15467.9|15447.9|105
1620318280000|2021-05-06 16:24:40|15503.9|15483.9|15504.4|15484.4|15504.4|15484.4|15495.4|15475.4|99
1620318290000|2021-05-06 16:24:50|15506.4|15486.4|15509.9|15489.9|15511.4|15491.4|15503.4|15483.4|214
1620318300000|2021-05-06 16:25:00|15509.4|15489.4|15514.4|15494.4|15514.4|15494.4|15509.4|15489.4|89
1620318310000|2021-05-06 16:25:10|15519.4|15499.4|15519.4|15499.4|15523.4|15503.4|15519.4|15499.4|11
1620318320000|2021-05-06 16:25:20|15521.4|15501.4|15521.4|15501.4|15521.4|15501.4|15519.4|15499.4|173
1620318330000|2021-05-06 16:25:30|15523.4|15503.4|15526.4|15506.4|15533.9|15513.9|15521.4|15501.4|21
1620318340000|2021-05-06 16:25:40|15523.9|15503.9|15508.9|15488.9|15523.9|15503.9|15508.9|15488.9|22
1620318350000|2021-05-06 16:25:50|15506.4|15486.4|15501.9|15481.9|15506.4|15486.4|15501.9|15481.9|8
1620318360000|2021-05-06 16:26:00|15503.9|15483.9|15516.4|15496.4|15521.9|15496.4|15503.9|15480.4|25
1620318370000|2021-05-06 16:26:10|15516.9|15496.9|15513.9|15493.9|15518.9|15498.9|15513.9|15493.9|5
1620318380000|2021-05-06 16:26:20|||||||||1
1620318390000|2021-05-06 16:26:30|15516.4|15496.4|15514.4|15494.4|15516.4|15496.4|15514.4|15494.4|12
1620318400000|2021-05-06 16:26:40|15513.9|15493.9|15513.9|15493.9|15513.9|15493.9|15513.9|15493.9|2
1620318410000|2021-05-06 16:26:50|15511.9|15491.9|15513.9|15493.9|15513.9|15493.9|15511.9|15491.9|5
1620318420000|2021-05-06 16:27:00|15513.4|15493.4|15509.4|15489.4|15513.4|15493.4|15509.4|15489.4|1
1620318430000|2021-05-06 16:27:10|15508.9|15488.9|15506.4|15486.4|15508.9|15488.9|15506.4|15486.4|15
1620318440000|2021-05-06 16:27:20|15508.9|15488.9|15508.9|15488.9|15508.9|15488.9|15508.9|15488.9|1
1620318450000|2021-05-06 16:27:30|15508.4|15488.4|15501.4|15481.4|15508.4|15488.4|15501.4|15481.4|3
1620318460000|2021-05-06 16:27:40|15498.9|15478.9|15493.9|15473.9|15498.9|15478.9|15493.9|15473.9|4
1620318480000|2021-05-06 16:28:00|15491.9|15471.9|15488.9|15468.9|15491.9|15471.9|15488.9|15468.9|5
1620318490000|2021-05-06 16:28:10|||||||||4
1620318500000|2021-05-06 16:28:20|15488.4|15468.4|15484.4|15464.4|15488.4|15468.4|15484.4|15464.4|3
1620318510000|2021-05-06 16:28:30|||||||||1
1620318520000|2021-05-06 16:28:40|15484.9|15464.9|15488.9|15468.9|15488.9|15468.9|15484.9|15464.9|8
1620318530000|2021-05-06 16:28:50|||||||||1
1620318540000|2021-05-06 16:29:00|||||||||23
1620318550000|2021-05-06 16:29:10|||||||||1
1620318560000|2021-05-06 16:29:20|||||||||4
1620318570000|2021-05-06 16:29:30|||||||||5
1620318580000|2021-05-06 16:29:40|15485.9|15465.9|15485.9|15465.9|15485.9|15465.9|15485.9|15465.9|27
1620318590000|2021-05-06 16:29:50|15481.4|15461.4|15474.4|15454.4|15481.4|15461.4|15474.4|15454.4|11
1620318600000|2021-05-06 16:30:00|15473.9|15453.9|15476.4|15456.4|15478.4|15458.4|15473.9|15453.9|11
1620318610000|2021-05-06 16:30:10|15478.4|15458.4|15478.4|15458.4|15478.9|15458.9|15471.4|15451.4|18
1620318620000|2021-05-06 16:30:20|15473.4|15453.4|15473.4|15453.4|15473.4|15453.4|15473.4|15453.4|6
1620318630000|2021-05-06 16:30:30|||||||||6
1620318640000|2021-05-06 16:30:40|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|3
1620318650000|2021-05-06 16:30:50|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|4
1620318660000|2021-05-06 16:31:00|15478.4|15458.4|15476.4|15456.4|15478.4|15458.4|15476.4|15456.4|1
1620318680000|2021-05-06 16:31:20|15476.9|15456.9|15478.9|15458.9|15478.9|15458.9|15476.9|15456.9|4
1620318690000|2021-05-06 16:31:30|||||||||1
1620318700000|2021-05-06 16:31:40|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|0
1620318710000|2021-05-06 16:31:50|15481.4|15461.4|15476.4|15456.4|15481.4|15461.4|15476.4|15456.4|2
1620318720000|2021-05-06 16:32:00|15474.4|15454.4|15471.9|15451.9|15474.4|15454.4|15471.9|15451.9|8
1620318730000|2021-05-06 16:32:10|15471.4|15451.4|15468.4|15448.4|15471.4|15451.4|15466.4|15446.4|31
1620318740000|2021-05-06 16:32:20|15470.4|15450.4|15471.4|15451.4|15471.4|15451.4|15470.4|15450.4|1
1620318760000|2021-05-06 16:32:40|15473.4|15453.4|15471.4|15451.4|15473.4|15453.4|15471.4|15451.4|7
1620318770000|2021-05-06 16:32:50|||||||||1
1620318780000|2021-05-06 16:33:00|15471.9|15451.9|15473.9|15453.9|15473.9|15453.9|15471.9|15451.9|53
1620318790000|2021-05-06 16:33:10|||||||||27
1620318800000|2021-05-06 16:33:20|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|11
1620318810000|2021-05-06 16:33:30|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|33
1620318820000|2021-05-06 16:33:40|||||||||1
1620318830000|2021-05-06 16:33:50|||||||||3
1620318840000|2021-05-06 16:34:00|||||||||1
1620318880000|2021-05-06 16:34:40|||||||||2
1620318890000|2021-05-06 16:34:50|||||||||1
1620318910000|2021-05-06 16:35:10|||||||||3
1620318920000|2021-05-06 16:35:20|15473.4|15453.4|15463.9|15443.9|15473.4|15453.4|15463.9|15443.9|4
1620318930000|2021-05-06 16:35:30|15461.9|15441.9|15463.9|15443.9|15465.9|15445.9|15461.9|15441.9|4
1620318940000|2021-05-06 16:35:40|15461.4|15441.4|15463.9|15443.9|15466.4|15446.4|15461.4|15441.4|3
1620318950000|2021-05-06 16:35:50|15466.4|15446.4|15463.9|15443.9|15466.4|15446.4|15463.9|15443.9|1
1620318960000|2021-05-06 16:36:00|15461.4|15441.4|15463.9|15443.9|15463.9|15443.9|15461.4|15441.4|3
1620318970000|2021-05-06 16:36:10|15465.9|15445.9|15466.4|15446.4|15466.4|15446.4|15465.9|15445.9|2
1620318990000|2021-05-06 16:36:30|15461.9|15441.9|15464.4|15444.4|15466.4|15446.4|15461.9|15441.9|2
1620319000000|2021-05-06 16:36:40|15463.9|15443.9|15461.4|15441.4|15463.9|15443.9|15461.4|15441.4|5
1620319020000|2021-05-06 16:37:00|15454.4|15434.4|15449.4|15429.4|15454.4|15434.4|15449.4|15429.4|11
1620319030000|2021-05-06 16:37:10|15451.4|15431.4|15446.4|15426.4|15451.4|15431.4|15446.4|15426.4|8
1620319040000|2021-05-06 16:37:20|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|54
1620319050000|2021-05-06 16:37:30|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|2
1620319060000|2021-05-06 16:37:40|15444.4|15424.4|15444.4|15424.4|15444.4|15424.4|15444.4|15424.4|3
1620319070000|2021-05-06 16:37:50|15446.4|15426.4|15444.4|15424.4|15446.4|15426.4|15444.4|15424.4|2
1620319080000|2021-05-06 16:38:00|15441.9|15421.9|15441.9|15421.9|15441.9|15421.9|15441.9|15421.9|2
1620319090000|2021-05-06 16:38:10|15442.9|15422.9|15451.4|15431.4|15451.4|15431.4|15442.9|15422.9|6
1620319100000|2021-05-06 16:38:20|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|50
1620319110000|2021-05-06 16:38:30|||||||||1
1620319120000|2021-05-06 16:38:40|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|1
1620319130000|2021-05-06 16:38:50|||||||||1
1620319140000|2021-05-06 16:39:00|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|3
1620319150000|2021-05-06 16:39:10|15449.4|15429.4|15448.9|15428.9|15449.4|15429.4|15448.9|15428.9|1
1620319160000|2021-05-06 16:39:20|15446.9|15426.9|15448.9|15428.9|15448.9|15428.9|15446.9|15426.9|4
1620319170000|2021-05-06 16:39:30|||||||||2
1620319190000|2021-05-06 16:39:50|||||||||1
1620319200000|2021-05-06 16:40:00|15449.4|15429.4|15453.9|15433.9|15453.9|15433.9|15449.4|15429.4|8
1620319210000|2021-05-06 16:40:10|15458.9|15438.9|15465.9|15445.9|15465.9|15445.9|15458.9|15438.9|2
1620319220000|2021-05-06 16:40:20|15466.4|15446.4|15468.9|15448.9|15468.9|15448.9|15466.4|15446.4|1
1620319230000|2021-05-06 16:40:30|15466.9|15446.9|15466.4|15446.4|15466.9|15446.9|15466.4|15446.4|7
1620319250000|2021-05-06 16:40:50|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|1
1620319260000|2021-05-06 16:41:00|15466.9|15446.9|15463.9|15443.9|15466.9|15446.9|15463.9|15443.9|1
1620319270000|2021-05-06 16:41:10|15464.4|15444.4|15464.4|15444.4|15466.4|15446.4|15464.4|15444.4|1
1620319280000|2021-05-06 16:41:20|15468.4|15448.4|15468.4|15448.4|15468.4|15448.4|15468.4|15448.4|0
1620319290000|2021-05-06 16:41:30|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|1
1620319300000|2021-05-06 16:41:40|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|0
1620319310000|2021-05-06 16:41:50|||||||||1
1620319320000|2021-05-06 16:42:00|||||||||2
1620319330000|2021-05-06 16:42:10|15463.9|15443.9|15463.9|15443.9|15463.9|15443.9|15463.9|15443.9|1
1620319340000|2021-05-06 16:42:20|||||||||3
1620319380000|2021-05-06 16:43:00|15461.9|15441.9|15461.4|15441.4|15461.9|15441.9|15461.4|15441.4|0
1620319400000|2021-05-06 16:43:20|15456.4|15436.4|15453.9|15433.9|15456.4|15436.4|15453.9|15433.9|7
1620319410000|2021-05-06 16:43:30|15451.9|15431.9|15449.4|15429.4|15451.9|15431.9|15449.4|15429.4|0
1620319430000|2021-05-06 16:43:50|||||||||4
1620319440000|2021-05-06 16:44:00|||||||||1
1620319450000|2021-05-06 16:44:10|15447.4|15427.4|15446.4|15426.4|15447.4|15427.4|15446.4|15426.4|0
1620319460000|2021-05-06 16:44:20|||||||||4
1620319470000|2021-05-06 16:44:30|15443.9|15423.9|15441.4|15421.4|15443.9|15423.9|15441.4|15421.4|1
1620319480000|2021-05-06 16:44:40|||||||||3
1620319490000|2021-05-06 16:44:50|15443.9|15423.9|15441.4|15421.4|15443.9|15423.9|15441.4|15421.4|1
1620319500000|2021-05-06 16:45:00|15439.4|15419.4|15443.9|15423.9|15443.9|15423.9|15438.9|15418.9|4
1620319520000|2021-05-06 16:45:20|15441.9|15421.9|15443.4|15423.4|15443.4|15423.4|15441.4|15421.4|5
1620319530000|2021-05-06 16:45:30|15443.9|15423.9|15441.4|15421.4|15443.9|15423.9|15439.4|15419.4|2
1620319540000|2021-05-06 16:45:40|15441.9|15421.9|15441.4|15421.4|15443.4|15423.4|15441.4|15421.4|12
1620319570000|2021-05-06 16:46:10|15443.9|15423.9|15448.9|15428.9|15448.9|15428.9|15443.9|15423.9|16
1620319580000|2021-05-06 16:46:20|15453.9|15433.9|15456.4|15436.4|15456.4|15436.4|15453.9|15433.9|5
1620319590000|2021-05-06 16:46:30|15459.4|15439.4|15456.4|15436.4|15459.4|15439.4|15456.4|15436.4|5
1620319600000|2021-05-06 16:46:40|||||||||3
1620319650000|2021-05-06 16:47:30|||||||||2
1620319680000|2021-05-06 16:48:00|15458.4|15438.4|15458.9|15438.9|15458.9|15438.9|15458.4|15438.4|2
1620319690000|2021-05-06 16:48:10|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|5
1620319700000|2021-05-06 16:48:20|||||||||1
1620319730000|2021-05-06 16:48:50|15456.4|15436.4|15458.9|15438.9|15458.9|15438.9|15456.4|15436.4|3
1620319740000|2021-05-06 16:49:00|15456.4|15436.4|15458.9|15438.9|15458.9|15438.9|15456.4|15436.4|2
1620319760000|2021-05-06 16:49:20|15458.4|15438.4|15454.4|15434.4|15458.4|15438.4|15454.4|15434.4|5
1620319770000|2021-05-06 16:49:30|||||||||11
1620319780000|2021-05-06 16:49:40|15453.9|15433.9|15456.4|15436.4|15456.4|15436.4|15451.9|15431.9|7
1620319790000|2021-05-06 16:49:50|||||||||3
1620319800000|2021-05-06 16:50:00|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|2
1620319820000|2021-05-06 16:50:20|||||||||6
1620319830000|2021-05-06 16:50:30|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|8
1620319840000|2021-05-06 16:50:40|15460.9|15440.9|15461.4|15441.4|15461.4|15441.4|15460.9|15440.9|3
1620319850000|2021-05-06 16:50:50|15459.4|15439.4|15458.9|15438.9|15459.4|15439.4|15458.9|15438.9|1
1620319860000|2021-05-06 16:51:00|||||||||1
1620319880000|2021-05-06 16:51:20|||||||||1
1620319890000|2021-05-06 16:51:30|||||||||2
1620319900000|2021-05-06 16:51:40|||||||||3
1620319910000|2021-05-06 16:51:50|15463.9|15443.9|15463.9|15443.9|15463.9|15443.9|15463.9|15443.9|5
1620319930000|2021-05-06 16:52:10|||||||||12
1620319950000|2021-05-06 16:52:30|||||||||3
1620320010000|2021-05-06 16:53:30|||||||||251
1620320020000|2021-05-06 16:53:40|15464|15444|15464|15444|15464|15444|15464|15444|1
1620320030000|2021-05-06 16:53:50|15462|15442|15456.5|15436.5|15462|15442|15456.5|15436.5|2
1620320040000|2021-05-06 16:54:00|15459|15439|15459|15439|15459|15439|15459|15439|3
1620320050000|2021-05-06 16:54:10|15460.9|15440.9|15461.5|15441.5|15461.5|15441.5|15460.9|15440.9|5
1620320070000|2021-05-06 16:54:30|15463.4|15443.4|15465.9|15445.9|15465.9|15445.9|15463.4|15443.4|1
1620320080000|2021-05-06 16:54:40|||||||||1
1620320090000|2021-05-06 16:54:50|15464|15444|15464|15444|15464|15444|15464|15444|2
1620320100000|2021-05-06 16:55:00|15465.9|15445.9|15459.5|15439.5|15465.9|15445.9|15459.5|15439.5|3
1620320110000|2021-05-06 16:55:10|15459|15439|15464|15444|15464|15444|15459|15439|2
1620320120000|2021-05-06 16:55:20|||||||||5
1620320140000|2021-05-06 16:55:40|||||||||3
1620320150000|2021-05-06 16:55:50|15464.5|15444.5|15464|15444|15468.4|15448.4|15464|15444|3
1620320160000|2021-05-06 16:56:00|15469|15449|15464|15444|15469|15449|15464|15444|3
1620320170000|2021-05-06 16:56:10|15469|15449|15469|15449|15469|15449|15469|15449|1
1620320190000|2021-05-06 16:56:30|15471.5|15451.5|15471.5|15451.5|15471.5|15451.5|15471.5|15451.5|23
1620320200000|2021-05-06 16:56:40|15469.5|15449.5|15471.5|15451.5|15471.5|15451.5|15469.5|15449.5|0
1620320210000|2021-05-06 16:56:50|15469|15449|15466.5|15446.5|15469|15449|15466.5|15446.5|2
1620320220000|2021-05-06 16:57:00|15469|15449|15456.5|15436.5|15469|15449|15456.5|15436.5|4
1620320230000|2021-05-06 16:57:10|||||||||1
1620320250000|2021-05-06 16:57:30|||||||||3
1620320260000|2021-05-06 16:57:40|||||||||3
1620320270000|2021-05-06 16:57:50|||||||||4
1620320280000|2021-05-06 16:58:00|||||||||2
1620320290000|2021-05-06 16:58:10|15456|15436|15456|15436|15456|15436|15456|15436|3
1620320300000|2021-05-06 16:58:20|||||||||1
1620320320000|2021-05-06 16:58:40|15454|15434|15454|15434|15454|15434|15454|15434|3
1620320330000|2021-05-06 16:58:50|||||||||1
1620320340000|2021-05-06 16:59:00|15456.5|15436.5|15454|15434|15456.5|15436.5|15454|15434|1
1620320350000|2021-05-06 16:59:10|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|3
1620320360000|2021-05-06 16:59:20|15454|15434|15454|15434|15454|15434|15454|15434|2
1620320380000|2021-05-06 16:59:40|15454.5|15434.5|15451.5|15431.5|15454.5|15434.5|15451.5|15431.5|2
1620320390000|2021-05-06 16:59:50|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|18
1620320400000|2021-05-06 17:00:00|15454|15434|15454|15434|15454|15434|15454|15434|2
1620320410000|2021-05-06 17:00:10|||||||||1
1620320430000|2021-05-06 17:00:30|15452|15432|15453.5|15433.5|15453.5|15433.5|15451.5|15431.5|15
1620320470000|2021-05-06 17:01:10|||||||||5
1620320510000|2021-05-06 17:01:50|15456|15436|15456.5|15436.5|15456.5|15436.5|15456|15436|7
1620320520000|2021-05-06 17:02:00|||||||||1
1620320530000|2021-05-06 17:02:10|15454|15434|15454|15434|15454|15434|15454|15434|2
1620320550000|2021-05-06 17:02:30|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|3
1620320570000|2021-05-06 17:02:50|||||||||1
1620320580000|2021-05-06 17:03:00|15454|15434|15456.5|15436.5|15456.5|15436.5|15454|15434|5
1620320590000|2021-05-06 17:03:10|15458.5|15438.5|15458.5|15438.5|15458.5|15438.5|15458.5|15438.5|4
1620320600000|2021-05-06 17:03:20|15466.5|15446.5|15471.5|15451.5|15476.5|15456.5|15466.5|15446.5|6
1620320610000|2021-05-06 17:03:30|15474.5|15454.5|15476.5|15456.5|15476.5|15456.5|15474.5|15454.5|2
1620320630000|2021-05-06 17:03:50|15471.5|15451.5|15476.5|15456.5|15476.5|15456.5|15471.5|15451.5|13
1620320640000|2021-05-06 17:04:00|15471.5|15451.5|15474|15454|15475.5|15455.5|15471.5|15451.5|22
1620320660000|2021-05-06 17:04:20|||||||||1
1620320680000|2021-05-06 17:04:40|||||||||2
1620320690000|2021-05-06 17:04:50|||||||||1
1620320700000|2021-05-06 17:05:00|||||||||1
1620320710000|2021-05-06 17:05:10|15476|15456|15476|15456|15476|15456|15474|15454|9
1620320730000|2021-05-06 17:05:30|15476.5|15456.5|15483|15463|15483|15463|15476.5|15456.5|12
1620320740000|2021-05-06 17:05:40|15481|15461|15481|15461|15483|15463|15481|15461|8
1620320780000|2021-05-06 17:06:20|15476.5|15456.5|15474.5|15454.5|15476.5|15456.5|15474.5|15454.5|4
1620320790000|2021-05-06 17:06:30|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|1
1620320800000|2021-05-06 17:06:40|15476|15456|15473.5|15453.5|15476|15456|15473.5|15453.5|7
1620320810000|2021-05-06 17:06:50|||||||||2
1620320830000|2021-05-06 17:07:10|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|8
1620320840000|2021-05-06 17:07:20|15465.5|15445.5|15465.5|15445.5|15465.5|15445.5|15465.5|15445.5|0
1620320850000|2021-05-06 17:07:30|15461.5|15441.5|15461.5|15441.5|15461.5|15441.5|15461.5|15441.5|5
1620320870000|2021-05-06 17:07:50|||||||||3
1620320880000|2021-05-06 17:08:00|||||||||1
1620320890000|2021-05-06 17:08:10|15463.5|15443.5|15461.5|15441.5|15464|15444|15461.5|15441.5|8
1620320900000|2021-05-06 17:08:20|||||||||2
1620320910000|2021-05-06 17:08:30|||||||||1
1620320920000|2021-05-06 17:08:40|15459|15439|15459|15439|15459|15439|15459|15439|5
1620320940000|2021-05-06 17:09:00|||||||||1
1620320950000|2021-05-06 17:09:10|15456.5|15436.5|15454|15434|15456.5|15436.5|15451.5|15431.5|20
1620320960000|2021-05-06 17:09:20|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|10
1620320970000|2021-05-06 17:09:30|15454|15434|15451.5|15431.5|15454|15434|15451.5|15431.5|31
1620320980000|2021-05-06 17:09:40|||||||||13
1620320990000|2021-05-06 17:09:50|||||||||10
1620321000000|2021-05-06 17:10:00|15444.5|15424.5|15441.5|15421.5|15444.5|15424.5|15439.5|15419.5|1
1620321010000|2021-05-06 17:10:10|15446.5|15426.5|15450.5|15430.5|15450.5|15430.5|15446.5|15426.5|16
1620321020000|2021-05-06 17:10:20|15451|15431|15451|15431|15451|15431|15451|15431|1
1620321030000|2021-05-06 17:10:30|15451.5|15431.5|15449.5|15429.5|15451.5|15431.5|15447|15427|9
1620321040000|2021-05-06 17:10:40|||||||||2
1620321050000|2021-05-06 17:10:50|15454|15434|15454|15434|15454|15434|15454|15434|4
1620321060000|2021-05-06 17:11:00|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|5
1620321070000|2021-05-06 17:11:10|||||||||2
1620321080000|2021-05-06 17:11:20|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|7
1620321090000|2021-05-06 17:11:30|||||||||1
1620321110000|2021-05-06 17:11:50|||||||||1
1620321120000|2021-05-06 17:12:00|||||||||3
1620321150000|2021-05-06 17:12:30|||||||||4
1620321160000|2021-05-06 17:12:40|||||||||23
1620321180000|2021-05-06 17:13:00|||||||||1
1620321190000|2021-05-06 17:13:10|||||||||3
1620321200000|2021-05-06 17:13:20|||||||||1
1620321230000|2021-05-06 17:13:50|15451|15431|15449|15429|15451|15431|15449|15429|10
1620321240000|2021-05-06 17:14:00|||||||||2
1620321250000|2021-05-06 17:14:10|15449.5|15429.5|15451.5|15431.5|15451.5|15431.5|15449.5|15429.5|4
1620321260000|2021-05-06 17:14:20|15449|15429|15449|15429|15449|15429|15449|15429|23
1620321270000|2021-05-06 17:14:30|||||||||9
1620321280000|2021-05-06 17:14:40|||||||||6
1620321290000|2021-05-06 17:14:50|||||||||7
1620321300000|2021-05-06 17:15:00|||||||||5
1620321310000|2021-05-06 17:15:10|15451.5|15431.5|15449|15429|15451.5|15431.5|15449|15429|18
1620321320000|2021-05-06 17:15:20|||||||||1
1620321330000|2021-05-06 17:15:30|||||||||6
1620321350000|2021-05-06 17:15:50|||||||||1
1620321360000|2021-05-06 17:16:00|||||||||3
1620321390000|2021-05-06 17:16:30|15449.5|15429.5|15451.5|15431.5|15451.5|15431.5|15449.5|15429.5|9
1620321400000|2021-05-06 17:16:40|||||||||1
1620321410000|2021-05-06 17:16:50|15446.5|15426.5|15446.5|15426.5|15446.5|15426.5|15446.5|15426.5|7
1620321420000|2021-05-06 17:17:00|||||||||8
1620321430000|2021-05-06 17:17:10|15442.5|15422.5|15442.5|15422.5|15442.5|15422.5|15442.5|15422.5|3
1620321440000|2021-05-06 17:17:20|15440.5|15420.5|15430|15410|15440.5|15420.5|15428|15408|4
1620321450000|2021-05-06 17:17:30|15428|15408|15428|15408|15428|15408|15428|15408|8
1620321460000|2021-05-06 17:17:40|15430|15410|15429.5|15409.5|15430|15410|15429.5|15409.5|2
1620321470000|2021-05-06 17:17:50|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|0
1620321480000|2021-05-06 17:18:00|15430.5|15410.5|15431.5|15411.5|15431.5|15411.5|15429.5|15409.5|15
1620321490000|2021-05-06 17:18:10|15433.5|15413.5|15434|15414|15434|15414|15429.5|15409.5|4
1620321500000|2021-05-06 17:18:20|15436|15416|15438|15418|15438|15418|15434|15414|23
1620321510000|2021-05-06 17:18:30|15436|15416|15438|15418|15438|15418|15436|15416|0
1620321520000|2021-05-06 17:18:40|15438.5|15418.5|15444.5|15424.5|15444.5|15424.5|15438.5|15418.5|6
1620321530000|2021-05-06 17:18:50|15446.5|15426.5|15449|15429|15451.5|15431.5|15446.5|15426.5|1
1620321540000|2021-05-06 17:19:00|15448.5|15428.5|15446.5|15426.5|15448.5|15428.5|15446.5|15426.5|3
1620321550000|2021-05-06 17:19:10|15444|15424|15441.5|15421.5|15444|15424|15441.5|15421.5|4
1620321560000|2021-05-06 17:19:20|15436.5|15416.5|15436.5|15416.5|15436.5|15416.5|15436.5|15416.5|8
1620321580000|2021-05-06 17:19:40|||||||||1
1620321590000|2021-05-06 17:19:50|||||||||2
1620321600000|2021-05-06 17:20:00|15438.5|15418.5|15438.5|15418.5|15438.5|15418.5|15438.5|15418.5|0
1620321610000|2021-05-06 17:20:10|15439|15419|15439|15419|15439|15419|15439|15419|1
1620321620000|2021-05-06 17:20:20|||||||||5
1620321630000|2021-05-06 17:20:30|||||||||5
1620321640000|2021-05-06 17:20:40|15438.5|15418.5|15434|15414|15438.5|15418.5|15434|15414|5
1620321650000|2021-05-06 17:20:50|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|2
1620321660000|2021-05-06 17:21:00|||||||||1
1620321670000|2021-05-06 17:21:10|15429.5|15409.5|15434|15414|15434|15414|15429|15409|3
1620321680000|2021-05-06 17:21:20|15429|15409|15429|15409|15429|15409|15429|15409|4
1620321710000|2021-05-06 17:21:50|15429.5|15409.5|15431|15411|15431.5|15411.5|15429.5|15409.5|10
1620321720000|2021-05-06 17:22:00|||||||||1
1620321730000|2021-05-06 17:22:10|15429|15409|15429|15409|15429|15409|15429|15409|3
1620321740000|2021-05-06 17:22:20|15427|15407|15427|15407|15427|15407|15427|15407|5
1620321750000|2021-05-06 17:22:30|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|3
1620321760000|2021-05-06 17:22:40|15424.5|15404.5|15424|15404|15424.5|15404.5|15424|15404|7
1620321770000|2021-05-06 17:22:50|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|0
1620321780000|2021-05-06 17:23:00|||||||||9
1620321790000|2021-05-06 17:23:10|||||||||1
1620321800000|2021-05-06 17:23:20|||||||||1
1620321810000|2021-05-06 17:23:30|15419.5|15399.5|15417|15397|15419.5|15399.5|15417|15397|8
1620321830000|2021-05-06 17:23:50|15416|15396|15409|15389|15416|15396|15407|15387|22
1620321840000|2021-05-06 17:24:00|15408.5|15388.5|15399|15379|15408.5|15388.5|15399|15379|21
1620321850000|2021-05-06 17:24:10|15397|15377|15389|15369|15397|15377|15387|15367|10
1620321860000|2021-05-06 17:24:20|15386.5|15366.5|15386.5|15366.5|15386.5|15366.5|15386.5|15366.5|7
1620321870000|2021-05-06 17:24:30|||||||||1
1620321880000|2021-05-06 17:24:40|15384|15364|15384|15364|15384|15364|15384|15364|3
1620321890000|2021-05-06 17:24:50|15382|15362|15379|15359|15382|15362|15379|15359|3
1620321900000|2021-05-06 17:25:00|15381|15361|15384|15364|15384|15364|15381|15361|26
1620321910000|2021-05-06 17:25:10|15391|15371|15391.5|15371.5|15395.5|15375.5|15389.5|15369.5|54
1620321920000|2021-05-06 17:25:20|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15391.5|15371.5|4
1620321930000|2021-05-06 17:25:30|15391.5|15371.5|15393|15373|15393|15373|15391|15371|13
1620321940000|2021-05-06 17:25:40|15393.5|15373.5|15391.5|15371.5|15393.5|15373.5|15391.5|15371.5|7
1620321950000|2021-05-06 17:25:50|15391|15371|15384|15364|15391|15371|15384|15364|26
1620321960000|2021-05-06 17:26:00|15379|15359|15377|15357|15379|15359|15377|15357|12
1620321970000|2021-05-06 17:26:10|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|13
1620321980000|2021-05-06 17:26:20|15369.5|15349.5|15361|15341|15369.5|15349.5|15361|15341|172
1620321990000|2021-05-06 17:26:30|15356|15336|15356|15336|15356|15336|15356|15336|12
1620322000000|2021-05-06 17:26:40|||||||||1
1620322010000|2021-05-06 17:26:50|15354|15334|15351.5|15331.5|15354|15334|15351.5|15331.5|12
1620322020000|2021-05-06 17:27:00|||||||||17
1620322030000|2021-05-06 17:27:10|15351|15331|15357.5|15337.5|15357.5|15337.5|15351|15331|17
1620322050000|2021-05-06 17:27:30|15362|15342|15370|15350|15370|15350|15362|15342|23
1620322060000|2021-05-06 17:27:40|15372.5|15352.5|15377.5|15357.5|15377.5|15357.5|15372.5|15352.5|1
1620322070000|2021-05-06 17:27:50|15380.5|15360.5|15385.5|15365.5|15385.5|15365.5|15380.5|15360.5|23
1620322080000|2021-05-06 17:28:00|15387.5|15367.5|15387.5|15367.5|15392|15372|15387.5|15367.5|10
1620322090000|2021-05-06 17:28:10|||||||||3
1620322100000|2021-05-06 17:28:20|15390.5|15370.5|15390.5|15370.5|15390.5|15370.5|15388|15368|6
1620322110000|2021-05-06 17:28:30|15390|15370|15389.5|15369.5|15390|15370|15387.5|15367.5|10
1620322120000|2021-05-06 17:28:40|15390|15370|15390|15370|15390|15370|15390|15370|1
1620322130000|2021-05-06 17:28:50|||||||||2
1620322140000|2021-05-06 17:29:00|15390.5|15370.5|15397|15377|15397|15377|15390.5|15370.5|9
1620322150000|2021-05-06 17:29:10|15399|15379|15397|15377|15401|15381|15397|15377|9
1620322160000|2021-05-06 17:29:20|15393|15373|15393|15373|15393.5|15373.5|15393|15373|3
1620322170000|2021-05-06 17:29:30|15395.5|15375.5|15399.5|15379.5|15399.5|15379.5|15390.5|15370.5|10
1620322180000|2021-05-06 17:29:40|15403.5|15383.5|15401|15381|15403.5|15383.5|15399|15379|5
1620322190000|2021-05-06 17:29:50|15403.5|15383.5|15400.5|15380.5|15405|15385|15400.5|15380.5|9
1620375300000|2021-05-07 08:15:00|15431.8|15411.8|15437.3|15417.3|15442.3|15422.3|15431.8|15411.8|7
1620375310000|2021-05-07 08:15:10|15435.4|15415.4|15415.4|15395.4|15435.4|15415.4|15415.4|15395.4|12
1620375320000|2021-05-07 08:15:20|15412.3|15392.3|15407.3|15387.3|15412.3|15392.3|15407.3|15387.3|7
1620375330000|2021-05-07 08:15:30|15405.4|15385.4|15410.4|15370.4|15413.4|15385.4|15405.4|15370.4|11
1620375340000|2021-05-07 08:15:40|||||||||2
1620375350000|2021-05-07 08:15:50|15412.3|15372.3|15399.8|15379.8|15412.3|15379.8|15398.4|15372.3|24
1620375360000|2021-05-07 08:16:00|15402.3|15382.3|15408.8|15388.8|15408.8|15388.8|15402.3|15382.3|14
1620375370000|2021-05-07 08:16:10|15410.8|15390.8|15422.3|15402.3|15422.3|15402.3|15410.8|15390.8|1
1620375380000|2021-05-07 08:16:20|15424.8|15404.8|15429.8|15409.8|15429.8|15409.8|15424.8|15404.8|4
1620375390000|2021-05-07 08:16:30|15431.8|15411.8|15434.8|15414.8|15434.8|15414.8|15431.8|15411.8|4
1620375400000|2021-05-07 08:16:40|15436.8|15416.8|15453.8|15433.8|15453.8|15433.8|15436.8|15416.8|12
1620375410000|2021-05-07 08:16:50|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|6
1620375420000|2021-05-07 08:17:00|15450.8|15430.8|15451.8|15431.8|15451.8|15431.8|15446.8|15426.8|3
1620375430000|2021-05-07 08:17:10|15444.8|15424.8|15442.3|15422.3|15447.3|15427.3|15442.3|15422.3|13
1620375440000|2021-05-07 08:17:20|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|1
1620375450000|2021-05-07 08:17:30|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15439.8|15419.8|1
1620375460000|2021-05-07 08:17:40|15441.3|15421.3|15437.3|15417.3|15441.3|15421.3|15437.3|15417.3|4
1620375470000|2021-05-07 08:17:50|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|0
1620375480000|2021-05-07 08:18:00|15435.4|15415.4|15434.8|15414.8|15435.4|15415.4|15434.8|15414.8|2
1620375500000|2021-05-07 08:18:20|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|15429.8|15409.8|2
1620375520000|2021-05-07 08:18:40|15432.4|15412.4|15432.4|15412.4|15432.4|15412.4|15432.4|15412.4|0
1620375530000|2021-05-07 08:18:50|15431.8|15411.8|15427.9|15407.9|15431.8|15411.8|15427.9|15407.9|4
1620375540000|2021-05-07 08:19:00|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|2
1620375550000|2021-05-07 08:19:10|15425.9|15405.9|15427.9|15407.9|15427.9|15407.9|15425.9|15405.9|1
1620375570000|2021-05-07 08:19:30|15428.4|15408.4|15422.9|15402.9|15428.4|15408.4|15422.9|15402.9|0
1620375580000|2021-05-07 08:19:40|15420.4|15400.4|15420.4|15400.4|15420.4|15400.4|15420.4|15400.4|0
1620375590000|2021-05-07 08:19:50|15419.9|15399.9|15422.9|15402.9|15422.9|15402.9|15419.9|15399.9|11
1620375600000|2021-05-07 08:20:00|15420.9|15400.9|15422.4|15402.4|15422.4|15402.4|15420.9|15400.9|1
1620375610000|2021-05-07 08:20:10|||||||||1
1620375640000|2021-05-07 08:20:40|15421.8|15401.8|15419.3|15399.3|15421.8|15401.8|15419.3|15399.3|10
1620375650000|2021-05-07 08:20:50|15418.3|15398.3|15407.9|15387.9|15418.3|15398.3|15407.9|15387.9|5
1620375660000|2021-05-07 08:21:00|15397.4|15377.4|15399.9|15379.9|15399.9|15379.9|15397.4|15377.4|4
1620375670000|2021-05-07 08:21:10|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|2
1620375680000|2021-05-07 08:21:20|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|2
1620375690000|2021-05-07 08:21:30|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|0
1620375710000|2021-05-07 08:21:50|15409.9|15389.9|15409.9|15389.9|15409.9|15389.9|15409.9|15389.9|27
1620375720000|2021-05-07 08:22:00|15405.9|15385.9|15416.8|15376.8|15416.8|15385.9|15404.9|15376.8|2
1620375730000|2021-05-07 08:22:10|15418.8|15378.8|15417.4|15377.4|15419.9|15379.9|15417.4|15377.4|0
1620375740000|2021-05-07 08:22:20|15407.9|15387.9|15407.9|15387.9|15407.9|15387.9|15407.9|15387.9|1
1620375750000|2021-05-07 08:22:30|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|0
1620375770000|2021-05-07 08:22:50|15405.4|15385.4|15404.9|15384.9|15405.4|15385.4|15404.9|15384.9|1
1620375790000|2021-05-07 08:23:10|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|15407.4|15387.4|6
1620375800000|2021-05-07 08:23:20|15406.8|15386.8|15402.4|15382.4|15406.8|15386.8|15402.4|15382.4|5
1620375820000|2021-05-07 08:23:40|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|0
1620375840000|2021-05-07 08:24:00|||||||||4
1620375850000|2021-05-07 08:24:10|15397.4|15377.4|15392.4|15372.4|15397.4|15377.4|15392.4|15372.4|1
1620375860000|2021-05-07 08:24:20|||||||||4
1620375900000|2021-05-07 08:25:00|15390.4|15370.4|15379.3|15359.3|15390.4|15370.4|15379.3|15347.4|24
1620375910000|2021-05-07 08:25:10|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|0
1620375920000|2021-05-07 08:25:20|15374.9|15354.9|15374.9|15354.9|15374.9|15354.9|15374.9|15354.9|0
1620375930000|2021-05-07 08:25:30|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|15372.4|15352.4|5
1620375940000|2021-05-07 08:25:40|||||||||1
1620375960000|2021-05-07 08:26:00|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|0
1620375970000|2021-05-07 08:26:10|15369.9|15349.9|15369.3|15349.3|15369.9|15349.9|15367.4|15347.4|4
1620375980000|2021-05-07 08:26:20|15371.3|15351.3|15372.4|15352.4|15372.4|15352.4|15371.3|15351.3|1
1620375990000|2021-05-07 08:26:30|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|0
1620376010000|2021-05-07 08:26:50|||||||||1
1620376020000|2021-05-07 08:27:00|||||||||8
1620376040000|2021-05-07 08:27:20|||||||||2
1620376050000|2021-05-07 08:27:30|||||||||4
1620376060000|2021-05-07 08:27:40|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|3
1620376070000|2021-05-07 08:27:50|15374.3|15354.3|15376.8|15356.8|15376.8|15356.8|15374.3|15354.3|2
1620376080000|2021-05-07 08:28:00|15378.8|15358.8|15378.8|15358.8|15378.8|15358.8|15376.8|15356.8|1
1620376090000|2021-05-07 08:28:10|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|5
1620376100000|2021-05-07 08:28:20|15374.9|15354.9|15374.9|15354.9|15374.9|15354.9|15374.9|15354.9|2
1620376110000|2021-05-07 08:28:30|15374.3|15354.3|15376.3|15356.3|15376.3|15356.3|15374.3|15354.3|0
1620376120000|2021-05-07 08:28:40|15381.3|15361.3|15382.4|15362.4|15382.4|15362.4|15381.3|15361.3|2
1620376130000|2021-05-07 08:28:50|15384.3|15364.3|15389.9|15369.9|15389.9|15369.9|15384.3|15364.3|1
1620376140000|2021-05-07 08:29:00|15387.4|15367.4|15393.8|15373.8|15393.8|15373.8|15387.4|15367.4|1
1620376150000|2021-05-07 08:29:10|15394.9|15374.9|15395.4|15375.4|15395.4|15375.4|15394.9|15374.9|1
1620376160000|2021-05-07 08:29:20|15407.4|15367.4|15407.4|15367.4|15407.4|15367.4|15407.4|15367.4|0
1620376180000|2021-05-07 08:29:40|||||||||1
1620376210000|2021-05-07 08:30:10|15408.4|15368.4|15404.3|15384.3|15414.3|15389.3|15404.3|15368.4|3
1620376220000|2021-05-07 08:30:20|15409.9|15389.9|15412.9|15392.9|15412.9|15392.9|15409.9|15389.9|1
1620376240000|2021-05-07 08:30:40|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|0
1620376250000|2021-05-07 08:30:50|15416.8|15396.8|15404.9|15384.9|15417.4|15397.4|15404.9|15384.9|1
1620376270000|2021-05-07 08:31:10|15404.3|15384.3|15402.4|15382.4|15404.3|15384.3|15402.4|15382.4|1
1620376280000|2021-05-07 08:31:20|||||||||2
1620376290000|2021-05-07 08:31:30|15400.4|15380.4|15397.9|15377.9|15400.4|15380.4|15397.4|15377.4|8
1620376300000|2021-05-07 08:31:40|15395.9|15375.9|15390.9|15370.9|15395.9|15375.9|15390.9|15370.9|4
1620376310000|2021-05-07 08:31:50|15389.9|15369.9|15394.9|15374.9|15394.9|15374.9|15389.9|15369.9|4
1620376320000|2021-05-07 08:32:00|15389.9|15369.9|15387.4|15367.4|15389.9|15369.9|15387.4|15367.4|9
1620376330000|2021-05-07 08:32:10|15386.3|15366.3|15382.4|15362.4|15386.3|15366.3|15382.4|15362.4|5
1620376360000|2021-05-07 08:32:40|||||||||1
1620376390000|2021-05-07 08:33:10|||||||||1
1620376410000|2021-05-07 08:33:30|||||||||2
1620376450000|2021-05-07 08:34:10|15379.9|15359.9|15377.4|15357.4|15379.9|15359.9|15377.4|15357.4|5
1620376460000|2021-05-07 08:34:20|15376.9|15356.9|15374.9|15354.9|15376.9|15356.9|15374.9|15354.9|2
1620376470000|2021-05-07 08:34:30|||||||||1
1620376490000|2021-05-07 08:34:50|15372.4|15352.4|15374.9|15354.9|15374.9|15354.9|15372.4|15352.4|1
1620376500000|2021-05-07 08:35:00|||||||||1
1620376510000|2021-05-07 08:35:10|15377.4|15357.4|15377.4|15357.4|15377.4|15357.4|15377.4|15357.4|0
1620376520000|2021-05-07 08:35:20|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|1
1620376530000|2021-05-07 08:35:30|15382.4|15362.4|15397.4|15377.4|15397.4|15377.4|15382.4|15362.4|15
1620376550000|2021-05-07 08:35:50|||||||||4
1620376570000|2021-05-07 08:36:10|15394.9|15374.9|15394.9|15374.9|15394.9|15374.9|15394.9|15374.9|10
1620376600000|2021-05-07 08:36:40|||||||||1
1620376610000|2021-05-07 08:36:50|||||||||1
1620376620000|2021-05-07 08:37:00|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|3
1620376640000|2021-05-07 08:37:20|15399.9|15379.9|15397.4|15377.4|15399.9|15379.9|15397.4|15377.4|1
1620376660000|2021-05-07 08:37:40|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|1
1620376670000|2021-05-07 08:37:50|15391.3|15371.3|15384.9|15364.9|15391.3|15371.3|15384.9|15364.9|1
1620376680000|2021-05-07 08:38:00|15381|15361|15380.4|15360.4|15381|15361|15380.4|15360.4|1
1620376700000|2021-05-07 08:38:20|15375.4|15355.4|15375.4|15355.4|15375.4|15355.4|15375.4|15355.4|2
1620376710000|2021-05-07 08:38:30|||||||||1
1620376720000|2021-05-07 08:38:40|||||||||8
1620376740000|2021-05-07 08:39:00|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|2
1620376750000|2021-05-07 08:39:10|15384.9|15364.9|15384.9|15364.9|15384.9|15364.9|15384.9|15364.9|1
1620376760000|2021-05-07 08:39:20|||||||||6
1620376770000|2021-05-07 08:39:30|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|0
1620376780000|2021-05-07 08:39:40|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|0
1620376790000|2021-05-07 08:39:50|||||||||2
1620376800000|2021-05-07 08:40:00|15382.4|15362.4|15382.4|15362.4|15382.4|15362.4|15382.4|15362.4|3
1620376820000|2021-05-07 08:40:20|15382.9|15362.9|15382.4|15362.4|15382.9|15362.9|15382.4|15362.4|1
1620376940000|2021-05-07 08:42:20|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|39
1620377000000|2021-05-07 08:43:20|||||||||1
1620377010000|2021-05-07 08:43:30|15400.3|15380.3|15400.3|15380.3|15400.3|15380.3|15400.3|15380.3|1
1620377020000|2021-05-07 08:43:40|15402.4|15382.4|15402.4|15382.4|15402.4|15382.4|15402.4|15382.4|0
1620377030000|2021-05-07 08:43:50|15409.9|15389.9|15414.9|15394.9|15417.4|15397.4|15409.9|15389.9|4
1620377040000|2021-05-07 08:44:00|15414.4|15394.4|15412.4|15392.4|15414.4|15394.4|15412.4|15392.4|2
1620377100000|2021-05-07 08:45:00|15410.4|15390.4|15410.4|15390.4|15410.4|15390.4|15410.4|15390.4|1
1620377110000|2021-05-07 08:45:10|15409.9|15389.9|15409.9|15389.9|15409.9|15389.9|15409.9|15389.9|0
1620377150000|2021-05-07 08:45:50|15402.4|15382.4|15402.4|15382.4|15402.4|15382.4|15402.4|15382.4|2
1620377160000|2021-05-07 08:46:00|15399.9|15379.9|15396|15376|15399.9|15379.9|15396|15376|0
1620377170000|2021-05-07 08:46:10|15395.4|15375.4|15394.9|15374.9|15395.4|15375.4|15394.9|15374.9|1
1620377220000|2021-05-07 08:47:00|15392.9|15372.9|15392.9|15372.9|15392.9|15372.9|15392.9|15372.9|2
1620377230000|2021-05-07 08:47:10|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|0
1620377250000|2021-05-07 08:47:30|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|1
1620377280000|2021-05-07 08:48:00|||||||||3
1620377290000|2021-05-07 08:48:10|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|1
1620377330000|2021-05-07 08:48:50|||||||||1
1620377360000|2021-05-07 08:49:20|15387.9|15367.9|15394.9|15374.9|15394.9|15374.9|15387.9|15367.9|1
1620377420000|2021-05-07 08:50:20|15398.9|15378.9|15399.9|15379.9|15399.9|15379.9|15398.9|15378.9|0
1620377470000|2021-05-07 08:51:10|15407.4|15387.4|15413.3|15393.3|15413.3|15393.3|15407.4|15387.4|4
1620377480000|2021-05-07 08:51:20|15415.3|15395.3|15416.4|15396.4|15416.4|15396.4|15415.3|15395.3|1
1620377490000|2021-05-07 08:51:30|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|1
1620377530000|2021-05-07 08:52:10|||||||||1
1620377550000|2021-05-07 08:52:30|15419.4|15399.4|15419.9|15399.9|15419.9|15399.9|15419.4|15399.4|2
1620377570000|2021-05-07 08:52:50|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|0
1620377580000|2021-05-07 08:53:00|15424.9|15404.9|15427.4|15407.4|15427.4|15407.4|15424.9|15404.9|1
1620377590000|2021-05-07 08:53:10|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|8
1620377610000|2021-05-07 08:53:30|||||||||1
1620377620000|2021-05-07 08:53:40|15428|15408|15429.9|15409.9|15429.9|15409.9|15427.4|15407.4|1
1620377630000|2021-05-07 08:53:50|15427.4|15407.4|15429.4|15409.4|15429.4|15409.4|15427.4|15407.4|1
1620377640000|2021-05-07 08:54:00|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|1
1620377650000|2021-05-07 08:54:10|15425.5|15405.5|15425.5|15405.5|15425.5|15405.5|15425.5|15405.5|0
1620377680000|2021-05-07 08:54:40|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|0
1620377720000|2021-05-07 08:55:20|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|2
1620377730000|2021-05-07 08:55:30|15418.5|15398.5|15414.9|15394.9|15418.5|15398.5|15414.9|15394.9|2
1620377750000|2021-05-07 08:55:50|||||||||4
1620377760000|2021-05-07 08:56:00|15419.9|15399.9|15419.9|15399.9|15419.9|15399.9|15419.9|15399.9|1
1620377780000|2021-05-07 08:56:20|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|0
1620377790000|2021-05-07 08:56:30|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|0
1620377800000|2021-05-07 08:56:40|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|0
1620377900000|2021-05-07 08:58:20|15426.9|15406.9|15429.4|15409.4|15429.4|15409.4|15426.9|15406.9|1
1620377910000|2021-05-07 08:58:30|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|0
1620377970000|2021-05-07 08:59:30|15434.9|15414.9|15434.9|15414.9|15434.9|15414.9|15434.9|15414.9|2
1620378010000|2021-05-07 09:00:10|||||||||3
1620378060000|2021-05-07 09:01:00|15433|15413|15419.9|15399.9|15433|15413|15418.5|15398.5|6
1620378070000|2021-05-07 09:01:10|||||||||4
1620378080000|2021-05-07 09:01:20|15417.4|15397.4|15414.9|15394.9|15417.4|15397.4|15414.9|15394.9|2
1620378090000|2021-05-07 09:01:30|15413|15393|15412.4|15392.4|15413|15393|15412.4|15392.4|10
1620378100000|2021-05-07 09:01:40|||||||||1
1620378180000|2021-05-07 09:03:00|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|1
1620378230000|2021-05-07 09:03:50|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|1
1620378240000|2021-05-07 09:04:00|15419.4|15399.4|15419.9|15399.9|15419.9|15399.9|15419.4|15399.4|0
1620378260000|2021-05-07 09:04:20|||||||||1
1620378290000|2021-05-07 09:04:50|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|1
1620378300000|2021-05-07 09:05:00|||||||||1
1620378320000|2021-05-07 09:05:20|15426.9|15406.9|15429.9|15409.9|15429.9|15409.9|15426.9|15406.9|3
1620378410000|2021-05-07 09:06:50|||||||||1
1620378420000|2021-05-07 09:07:00|15430|15410|15430|15410|15430|15410|15430|15410|0
1620378430000|2021-05-07 09:07:10|15431.9|15411.9|15432.5|15412.5|15432.5|15412.5|15431.9|15411.9|0
1620378470000|2021-05-07 09:07:50|||||||||1
1620378480000|2021-05-07 09:08:00|||||||||1
1620378510000|2021-05-07 09:08:30|||||||||2
1620378550000|2021-05-07 09:09:10|||||||||3
1620378640000|2021-05-07 09:10:40|15434.4|15414.4|15435|15415|15435|15415|15434.4|15414.4|0
1620378680000|2021-05-07 09:11:20|15435.5|15415.5|15439.4|15419.4|15439.4|15419.4|15435.5|15415.5|1
1620378690000|2021-05-07 09:11:30|15440|15420|15440|15420|15440|15420|15440|15420|0
1620378700000|2021-05-07 09:11:40|15438|15418|15437.5|15417.5|15438|15418|15437.5|15417.5|1
1620378720000|2021-05-07 09:12:00|15431|15411|15431|15411|15431|15411|15431|15411|2
1620378730000|2021-05-07 09:12:10|15428|15408|15425|15405|15428|15408|15425|15405|1
1620378740000|2021-05-07 09:12:20|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|2
1620378750000|2021-05-07 09:12:30|15420|15400|15420|15400|15420|15400|15420|15400|1
1620378770000|2021-05-07 09:12:50|15415|15395|15415|15395|15415|15395|15415|15395|5
1620378780000|2021-05-07 09:13:00|||||||||2
1620378810000|2021-05-07 09:13:30|15410|15390|15407.5|15387.5|15410|15390|15407.5|15387.5|1
1620378850000|2021-05-07 09:14:10|||||||||1
1620378890000|2021-05-07 09:14:50|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|0
1620378900000|2021-05-07 09:15:00|15410|15390|15410|15390|15410|15390|15410|15390|1
1620379030000|2021-05-07 09:17:10|15408.9|15388.9|15405|15385|15408.9|15388.9|15405|15385|1
1620379180000|2021-05-07 09:19:40|||||||||5
1620379200000|2021-05-07 09:20:00|15404.4|15384.4|15402.5|15382.5|15404.4|15384.4|15402.5|15382.5|2
1620379230000|2021-05-07 09:20:30|||||||||1
1620379270000|2021-05-07 09:21:10|||||||||1
1620379350000|2021-05-07 09:22:30|15400.5|15380.5|15397.5|15377.5|15400.5|15380.5|15397.5|15377.5|8
1620379360000|2021-05-07 09:22:40|15396.4|15376.4|15390.5|15370.5|15396.4|15376.4|15390.5|15370.5|2
1620379370000|2021-05-07 09:22:50|15390|15370|15387.5|15367.5|15390|15370|15387.5|15367.5|2
1620379380000|2021-05-07 09:23:00|15385|15365|15383|15363|15385|15365|15383|15363|1
1620379390000|2021-05-07 09:23:10|15382.5|15362.5|15382.5|15362.5|15382.5|15362.5|15382.5|15362.5|0
1620379440000|2021-05-07 09:24:00|||||||||1
1620379480000|2021-05-07 09:24:40|15380|15360|15380|15360|15380|15360|15380|15360|1
1620379500000|2021-05-07 09:25:00|15378|15358|15377.5|15357.5|15378|15358|15377.5|15357.5|2
1620379520000|2021-05-07 09:25:20|15379.5|15359.5|15379.5|15359.5|15379.5|15359.5|15379.5|15359.5|1
1620379530000|2021-05-07 09:25:30|15380|15360|15380|15360|15380|15360|15380|15360|0
1620379570000|2021-05-07 09:26:10|15385|15365|15385|15365|15385|15365|15385|15365|1
1620379620000|2021-05-07 09:27:00|15384.5|15364.5|15377.5|15357.5|15384.5|15364.5|15377.5|15357.5|10
1620379630000|2021-05-07 09:27:10|15375.5|15355.5|15372.5|15352.5|15375.5|15355.5|15372.5|15352.5|7
1620379650000|2021-05-07 09:27:30|||||||||3
1620379660000|2021-05-07 09:27:40|15370.5|15350.5|15370|15350|15370.5|15350.5|15370|15350|1
1620379700000|2021-05-07 09:28:20|15370.5|15350.5|15370|15350|15370.5|15350.5|15370|15350|0
1620379730000|2021-05-07 09:28:50|15367.5|15347.5|15367.5|15347.5|15367.5|15347.5|15367.5|15347.5|1
1620379740000|2021-05-07 09:29:00|15369.5|15349.5|15365.5|15345.5|15369.5|15349.5|15365.5|15345.5|0
1620379750000|2021-05-07 09:29:10|||||||||3
1620379790000|2021-05-07 09:29:50|||||||||1
1620379800000|2021-05-07 09:30:00|15367.5|15347.5|15367.5|15347.5|15367.5|15347.5|15367.5|15347.5|0
1620379820000|2021-05-07 09:30:20|15365|15345|15365|15345|15365|15345|15365|15345|1
1620379830000|2021-05-07 09:30:30|15362|15342|15362|15342|15362|15342|15362|15342|1
1620379850000|2021-05-07 09:30:50|15360|15340|15360|15340|15360|15340|15360|15340|0
1620379890000|2021-05-07 09:31:30|15358|15338|15352.5|15332.5|15358|15338|15352.5|15332.5|9
1620379910000|2021-05-07 09:31:50|||||||||1
1620379920000|2021-05-07 09:32:00|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|6
1620379930000|2021-05-07 09:32:10|15350.5|15330.5|15337.5|15317.5|15350.5|15330.5|15337.5|15317.5|5
1620379940000|2021-05-07 09:32:20|||||||||5
1620379950000|2021-05-07 09:32:30|||||||||1
1620379970000|2021-05-07 09:32:50|||||||||2
1620379990000|2021-05-07 09:33:10|15333.6|15313.6|15333.6|15313.6|15333.6|15313.6|15333.6|15313.6|3
1620380000000|2021-05-07 09:33:20|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|8
1620380010000|2021-05-07 09:33:30|15335|15315|15332.5|15312.5|15335|15315|15332.5|15312.5|3
1620380020000|2021-05-07 09:33:40|15335|15315|15335|15315|15335|15315|15335|15315|1
1620380080000|2021-05-07 09:34:40|15334.5|15314.5|15332.5|15312.5|15334.5|15314.5|15332.5|15312.5|11
1620380110000|2021-05-07 09:35:10|15333|15313|15337.5|15317.5|15337.5|15317.5|15333|15313|4
1620380120000|2021-05-07 09:35:20|15339.5|15319.5|15340|15320|15340|15320|15339.5|15319.5|3
1620380140000|2021-05-07 09:35:40|15340.5|15320.5|15342.5|15322.5|15342.5|15322.5|15340.5|15320.5|2
1620380150000|2021-05-07 09:35:50|||||||||2
1620380170000|2021-05-07 09:36:10|15345|15325|15345|15325|15345|15325|15345|15325|1
1620380180000|2021-05-07 09:36:20|||||||||2
1620380200000|2021-05-07 09:36:40|15345.5|15325.5|15347.5|15327.5|15347.5|15327.5|15345.5|15325.5|1
1620380210000|2021-05-07 09:36:50|||||||||4
1620380220000|2021-05-07 09:37:00|||||||||1
1620380230000|2021-05-07 09:37:10|15346.4|15326.4|15342.5|15322.5|15346.4|15326.4|15342.5|15322.5|2
1620380240000|2021-05-07 09:37:20|15340.5|15320.5|15340|15320|15340.5|15320.5|15340|15320|0
1620380250000|2021-05-07 09:37:30|15335|15315|15332.5|15312.5|15335|15315|15332.5|15312.5|4
1620380260000|2021-05-07 09:37:40|15322.5|15302.5|15317.5|15297.5|15322.5|15302.5|15317.5|15297.5|38
1620380270000|2021-05-07 09:37:50|15317|15297|15314.5|15294.5|15317|15297|15312.5|15292.5|7
1620380280000|2021-05-07 09:38:00|15315|15295|15312.5|15292.5|15315|15295|15312.5|15292.5|1
1620380310000|2021-05-07 09:38:30|15314.5|15294.5|15315|15295|15315|15295|15314.5|15294.5|1
1620380320000|2021-05-07 09:38:40|||||||||2
1620380330000|2021-05-07 09:38:50|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|4
1620380340000|2021-05-07 09:39:00|15310|15290|15310|15290|15310|15290|15310|15290|1
1620380380000|2021-05-07 09:39:40|||||||||1
1620380410000|2021-05-07 09:40:10|||||||||1
1620380420000|2021-05-07 09:40:20|15315|15295|15315|15295|15315|15295|15315|15295|12
1620380430000|2021-05-07 09:40:30|||||||||1
1620380440000|2021-05-07 09:40:40|15312.5|15292.5|15315|15295|15315|15295|15312.5|15292.5|2
1620380470000|2021-05-07 09:41:10|15317|15297|15319.5|15299.5|15319.5|15299.5|15317|15297|2
1620380480000|2021-05-07 09:41:20|||||||||5
1620380490000|2021-05-07 09:41:30|15309.7|15269.7|15309.7|15269.7|15309.7|15269.7|15309.7|15269.7|143
1620380500000|2021-05-07 09:41:40|15305.9|15265.9|15285.6|15265.6|15305.9|15266.1|15285.6|15265.6|1
1620380530000|2021-05-07 09:42:10|15282.5|15262.5|15282.5|15262.5|15282.5|15262.5|15282.5|15262.5|6
1620380540000|2021-05-07 09:42:20|||||||||1
1620380560000|2021-05-07 09:42:40|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|1
1620380570000|2021-05-07 09:42:50|||||||||4
1620380580000|2021-05-07 09:43:00|||||||||1
1620380600000|2021-05-07 09:43:20|15277|15257|15275|15255|15277|15257|15275|15255|2
1620380610000|2021-05-07 09:43:30|15275.6|15255.6|15279.5|15259.5|15279.5|15259.5|15275.6|15255.6|6
1620380620000|2021-05-07 09:43:40|15280|15260|15280|15260|15282.5|15262.5|15280|15260|0
1620380630000|2021-05-07 09:43:50|15282|15262|15284.5|15264.5|15284.5|15264.5|15282|15262|3
1620380640000|2021-05-07 09:44:00|15282.5|15262.5|15284.5|15264.5|15284.5|15264.5|15282.5|15262.5|1
1620380650000|2021-05-07 09:44:10|15285|15265|15277.5|15257.5|15285|15265|15277.5|15257.5|1
1620380670000|2021-05-07 09:44:30|||||||||12
1620380680000|2021-05-07 09:44:40|15280|15260|15280|15260|15280|15260|15280|15260|2
1620380690000|2021-05-07 09:44:50|||||||||1
1620380700000|2021-05-07 09:45:00|15277.5|15257.5|15280|15260|15280|15260|15277.5|15257.5|0
1620380740000|2021-05-07 09:45:40|||||||||2
1620380760000|2021-05-07 09:46:00|||||||||2
1620380770000|2021-05-07 09:46:10|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|2
1620380780000|2021-05-07 09:46:20|15273.6|15253.6|15262.5|15242.5|15273.6|15253.6|15260.6|15240.6|25
1620380790000|2021-05-07 09:46:30|15263.1|15243.1|15265|15245|15265|15245|15263.1|15243.1|2
1620380800000|2021-05-07 09:46:40|15267.5|15247.5|15265|15245|15267.5|15247.5|15265|15245|5
1620380810000|2021-05-07 09:46:50|||||||||8
1620380820000|2021-05-07 09:47:00|||||||||2
1620380830000|2021-05-07 09:47:10|15261.1|15241.1|15260|15240|15261.1|15241.1|15260|15240|12
1620380860000|2021-05-07 09:47:40|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|2
1620380880000|2021-05-07 09:48:00|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|0
1620380890000|2021-05-07 09:48:10|||||||||2
1620380910000|2021-05-07 09:48:30|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|8
1620380920000|2021-05-07 09:48:40|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|3
1620380930000|2021-05-07 09:48:50|15264.5|15244.5|15265|15245|15265|15245|15264.5|15244.5|0
1620380960000|2021-05-07 09:49:20|15265.6|15245.6|15269.5|15249.5|15269.5|15249.5|15265.6|15245.6|6
1620380970000|2021-05-07 09:49:30|15270|15250|15270|15250|15270|15250|15270|15250|0
1620380980000|2021-05-07 09:49:40|||||||||1
1620380990000|2021-05-07 09:49:50|15268.1|15248.1|15267.5|15247.5|15268.1|15248.1|15267.5|15247.5|0
1620381000000|2021-05-07 09:50:00|15270|15250|15275|15255|15275|15255|15270|15250|3
1620381020000|2021-05-07 09:50:20|15277|15257|15284.5|15264.5|15284.5|15264.5|15277|15257|2
1620381030000|2021-05-07 09:50:30|15285|15265|15290|15270|15290|15270|15285|15265|2
1620381040000|2021-05-07 09:50:40|15292|15272|15299|15279|15299|15279|15292|15272|7
1620381050000|2021-05-07 09:50:50|15300|15280|15302.5|15282.5|15302.5|15282.5|15300|15280|0
1620381060000|2021-05-07 09:51:00|15298.6|15278.6|15297.5|15277.5|15298.6|15278.6|15297.5|15277.5|3
1620381070000|2021-05-07 09:51:10|15293.6|15273.6|15292.5|15272.5|15293.6|15273.6|15292.5|15272.5|4
1620381080000|2021-05-07 09:51:20|15290|15270|15290|15270|15290|15270|15290|15270|2
1620381120000|2021-05-07 09:52:00|||||||||3
1620381130000|2021-05-07 09:52:10|15289|15269|15285|15265|15289|15269|15285|15265|7
1620381170000|2021-05-07 09:52:50|15287|15267|15287|15267|15287|15267|15287|15267|0
1620381180000|2021-05-07 09:53:00|15289|15269|15289.5|15269.5|15289.5|15269.5|15289|15269|0
1620381190000|2021-05-07 09:53:10|15291.5|15271.5|15295|15275|15295|15275|15291.5|15271.5|1
1620381200000|2021-05-07 09:53:20|15297|15277|15297|15277|15297|15277|15297|15277|0
1620381210000|2021-05-07 09:53:30|15300|15280|15300|15280|15300|15280|15300|15280|1
1620381220000|2021-05-07 09:53:40|15302|15282|15302.5|15282.5|15302.5|15282.5|15302|15282|0
1620381230000|2021-05-07 09:53:50|15305|15285|15305|15285|15305|15285|15305|15285|0
1620381280000|2021-05-07 09:54:40|15310|15290|15317.5|15297.5|15317.5|15297.5|15310|15290|28
1620381290000|2021-05-07 09:54:50|15320|15300|15317.5|15297.5|15320|15300|15315|15295|1
1620381310000|2021-05-07 09:55:10|15317|15297|15312.5|15292.5|15317|15297|15312.5|15292.5|3
1620381320000|2021-05-07 09:55:20|15310|15290|15310.1|15290.1|15310.1|15290.1|15310|15290|1
1620381330000|2021-05-07 09:55:30|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|1
1620381340000|2021-05-07 09:55:40|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|1
1620381410000|2021-05-07 09:56:50|15305.1|15285.1|15309|15289|15309|15289|15305.1|15285.1|1
1620381420000|2021-05-07 09:57:00|15310.1|15290.1|15306.1|15286.1|15310.1|15290.1|15306.1|15286.1|2
1620381430000|2021-05-07 09:57:10|15305.1|15285.1|15309|15289|15309|15289|15305.1|15285.1|0
1620381440000|2021-05-07 09:57:20|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|1
1620381450000|2021-05-07 09:57:30|15312|15292|15312|15292|15312|15292|15312|15292|0
1620381470000|2021-05-07 09:57:50|15312.6|15292.6|15314.5|15294.5|15314.5|15294.5|15312.6|15292.6|3
1620381480000|2021-05-07 09:58:00|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|1
1620381500000|2021-05-07 09:58:20|||||||||1
1620381510000|2021-05-07 09:58:30|||||||||1
1620381540000|2021-05-07 09:59:00|15313.1|15293.1|15313.1|15293.1|15313.1|15293.1|15313.1|15293.1|4
1620381560000|2021-05-07 09:59:20|15312.6|15292.6|15312.6|15292.6|15312.6|15292.6|15312.6|15292.6|1
1620381580000|2021-05-07 09:59:40|||||||||1
1620381620000|2021-05-07 10:00:20|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|1
1620381640000|2021-05-07 10:00:40|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|1
1620381650000|2021-05-07 10:00:50|||||||||1
1620381660000|2021-05-07 10:01:00|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|2
1620381720000|2021-05-07 10:02:00|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|4
1620381730000|2021-05-07 10:02:10|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|1
1620381750000|2021-05-07 10:02:30|15303.1|15283.1|15300.6|15280.6|15303.1|15283.1|15300.6|15280.6|2
1620381780000|2021-05-07 10:03:00|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|0
1620381790000|2021-05-07 10:03:10|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|2
1620381800000|2021-05-07 10:03:20|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|12
1620381810000|2021-05-07 10:03:30|15299.2|15279.2|15298.6|15278.6|15299.2|15279.2|15298.6|15278.6|0
1620381830000|2021-05-07 10:03:50|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|1
1620381840000|2021-05-07 10:04:00|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|15297.6|15277.6|4
1620381850000|2021-05-07 10:04:10|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|0
1620381860000|2021-05-07 10:04:20|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|1
1620381920000|2021-05-07 10:05:20|||||||||1
1620381950000|2021-05-07 10:05:50|||||||||1
1620382000000|2021-05-07 10:06:40|15304.5|15284.5|15308.5|15288.5|15308.5|15288.5|15304.5|15284.5|1
1620382010000|2021-05-07 10:06:50|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|0
1620382020000|2021-05-07 10:07:00|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|2
1620382060000|2021-05-07 10:07:40|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|1
1620382080000|2021-05-07 10:08:00|||||||||3
1620382100000|2021-05-07 10:08:20|15308.5|15288.5|15309|15289|15309|15289|15308.5|15288.5|0
1620382140000|2021-05-07 10:09:00|15307|15287|15307|15287|15307|15287|15307|15287|0
1620382160000|2021-05-07 10:09:20|15305.1|15285.1|15304.5|15284.5|15305.1|15285.1|15304.5|15284.5|0
1620382180000|2021-05-07 10:09:40|||||||||1
1620382190000|2021-05-07 10:09:50|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|0
1620382200000|2021-05-07 10:10:00|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|0
1620382220000|2021-05-07 10:10:20|||||||||3
1620382230000|2021-05-07 10:10:30|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|0
1620382290000|2021-05-07 10:11:30|||||||||1
1620382310000|2021-05-07 10:11:50|||||||||2
1620382320000|2021-05-07 10:12:00|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|0
1620382330000|2021-05-07 10:12:10|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|1
1620382340000|2021-05-07 10:12:20|15295.6|15275.6|15270.6|15250.6|15295.6|15275.6|15270.6|15250.6|21
1620382380000|2021-05-07 10:13:00|||||||||4
1620382410000|2021-05-07 10:13:30|15274.6|15254.6|15280.1|15260.1|15280.1|15260.1|15274.6|15254.6|1
1620382480000|2021-05-07 10:14:40|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|1
1620382500000|2021-05-07 10:15:00|||||||||1
1620382520000|2021-05-07 10:15:20|||||||||1
1620382540000|2021-05-07 10:15:40|||||||||1
1620382560000|2021-05-07 10:16:00|15280.1|15260.1|15282.1|15262.1|15282.1|15262.1|15280.1|15260.1|2
1620382570000|2021-05-07 10:16:10|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|0
1620382590000|2021-05-07 10:16:30|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|1
1620382600000|2021-05-07 10:16:40|15287.1|15267.1|15285.1|15265.1|15287.1|15267.1|15285.1|15265.1|3
1620382620000|2021-05-07 10:17:00|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|2
1620382670000|2021-05-07 10:17:50|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|1
1620382680000|2021-05-07 10:18:00|15294|15274|15297.6|15277.6|15297.6|15277.6|15294|15274|1
1620382690000|2021-05-07 10:18:10|||||||||4
1620382700000|2021-05-07 10:18:20|15295.6|15275.6|15292.6|15272.6|15295.6|15275.6|15292.6|15272.6|3
1620382750000|2021-05-07 10:19:10|15292.1|15272.1|15292.1|15272.1|15292.1|15272.1|15292.1|15272.1|0
1620382760000|2021-05-07 10:19:20|15290.1|15270.1|15287.6|15267.6|15290.1|15270.1|15287.6|15267.6|3
1620382770000|2021-05-07 10:19:30|15289.6|15269.6|15290.1|15270.1|15290.1|15270.1|15289.6|15269.6|2
1620382780000|2021-05-07 10:19:40|15287.6|15267.6|15289.6|15269.6|15289.6|15269.6|15287.6|15267.6|0
1620382810000|2021-05-07 10:20:10|15290.1|15270.1|15292.6|15272.6|15292.6|15272.6|15290.1|15270.1|2
1620382840000|2021-05-07 10:20:40|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|1
1620382850000|2021-05-07 10:20:50|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|0
1620382860000|2021-05-07 10:21:00|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|1
1620382870000|2021-05-07 10:21:10|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|0
1620382910000|2021-05-07 10:21:50|15297.6|15277.6|15297.6|15277.6|15297.6|15277.6|15297.6|15277.6|0
1620382920000|2021-05-07 10:22:00|||||||||2
1620382930000|2021-05-07 10:22:10|15297.1|15277.1|15292.6|15272.6|15297.1|15277.1|15292.6|15272.6|5
1620382960000|2021-05-07 10:22:40|15290.6|15270.6|15287.6|15267.6|15290.6|15270.6|15287.6|15267.6|0
1620382980000|2021-05-07 10:23:00|||||||||2
1620382990000|2021-05-07 10:23:10|15288.1|15268.1|15287.6|15267.6|15290.1|15270.1|15287.6|15267.6|3
1620383000000|2021-05-07 10:23:20|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15287.6|15267.6|3
1620383020000|2021-05-07 10:23:40|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|0
1620383050000|2021-05-07 10:24:10|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|3
1620383060000|2021-05-07 10:24:20|||||||||1
1620383070000|2021-05-07 10:24:30|15294.6|15274.6|15295.1|15275.1|15295.1|15275.1|15294.6|15274.6|0
1620383090000|2021-05-07 10:24:50|||||||||2
1620383180000|2021-05-07 10:26:20|||||||||1
1620383210000|2021-05-07 10:26:50|15292.6|15272.6|15290.1|15270.1|15292.6|15272.6|15290.1|15270.1|5
1620383220000|2021-05-07 10:27:00|15289|15269|15285.1|15265.1|15289|15269|15285.1|15265.1|2
1620383270000|2021-05-07 10:27:50|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|1
1620383280000|2021-05-07 10:28:00|15277.6|15257.6|15272.6|15252.6|15277.6|15257.6|15272.6|15252.6|1
1620383300000|2021-05-07 10:28:20|15269.6|15249.6|15264.6|15244.6|15269.6|15249.6|15264.6|15244.6|1
1620383310000|2021-05-07 10:28:30|15262.6|15242.6|15262.1|15242.1|15262.6|15242.6|15262.1|15242.1|2
1620383320000|2021-05-07 10:28:40|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1620383330000|2021-05-07 10:28:50|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|2
1620383350000|2021-05-07 10:29:10|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15260.1|15240.1|8
1620383380000|2021-05-07 10:29:40|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|2
1620383400000|2021-05-07 10:30:00|15260.7|15240.7|15265.1|15245.1|15265.1|15245.1|15260.7|15240.7|2
1620383430000|2021-05-07 10:30:30|15267.6|15247.6|15270.1|15250.1|15270.1|15250.1|15267.6|15247.6|1
1620383440000|2021-05-07 10:30:40|15275.1|15255.1|15280.1|15260.1|15280.1|15260.1|15275.1|15255.1|1
1620383460000|2021-05-07 10:31:00|||||||||3
1620383490000|2021-05-07 10:31:30|15278.2|15258.2|15277.6|15257.6|15278.2|15258.2|15277.6|15257.6|4
1620383510000|2021-05-07 10:31:50|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|1
1620383520000|2021-05-07 10:32:00|15265.1|15245.1|15260.1|15240.1|15265.1|15245.1|15260.1|15240.1|1
1620383530000|2021-05-07 10:32:10|||||||||1
1620383550000|2021-05-07 10:32:30|15259.6|15239.6|15257.6|15237.6|15259.6|15239.6|15257.6|15237.6|9
1620383560000|2021-05-07 10:32:40|||||||||2
1620383620000|2021-05-07 10:33:40|15259.6|15239.6|15260.1|15240.1|15260.1|15240.1|15259.6|15239.6|0
1620383630000|2021-05-07 10:33:50|||||||||3
1620383640000|2021-05-07 10:34:00|||||||||4
1620383660000|2021-05-07 10:34:20|15258.2|15238.2|15257.6|15237.6|15258.2|15238.2|15257.6|15237.6|0
1620383680000|2021-05-07 10:34:40|15252.6|15212.6|15237.6|15217.6|15252.6|15217.6|15237.6|15212.6|4
1620383690000|2021-05-07 10:34:50|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|0
1620383700000|2021-05-07 10:35:00|||||||||2
1620383710000|2021-05-07 10:35:10|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|3
1620383720000|2021-05-07 10:35:20|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|1
1620383730000|2021-05-07 10:35:30|||||||||1
1620383740000|2021-05-07 10:35:40|||||||||1
1620383750000|2021-05-07 10:35:50|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|5
1620383760000|2021-05-07 10:36:00|||||||||4
1620383770000|2021-05-07 10:36:10|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|6
1620383780000|2021-05-07 10:36:20|15251.2|15231.2|15255.1|15235.1|15255.1|15235.1|15251.2|15231.2|1
1620383790000|2021-05-07 10:36:30|15260.1|15240.1|15265.1|15245.1|15265.1|15245.1|15260.1|15240.1|4
1620383800000|2021-05-07 10:36:40|||||||||1
1620383810000|2021-05-07 10:36:50|||||||||1
1620383820000|2021-05-07 10:37:00|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|3
1620383840000|2021-05-07 10:37:20|||||||||1
1620383870000|2021-05-07 10:37:50|||||||||2
1620383890000|2021-05-07 10:38:10|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|1
1620383960000|2021-05-07 10:39:20|||||||||1
1620383990000|2021-05-07 10:39:50|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|2
1620384040000|2021-05-07 10:40:40|15270.7|15250.7|15270.1|15250.1|15270.7|15250.7|15270.1|15250.1|2
1620384060000|2021-05-07 10:41:00|15272.1|15252.1|15272.6|15252.6|15272.6|15252.6|15270.1|15250.1|0
1620384070000|2021-05-07 10:41:10|15273.2|15253.2|15275.1|15255.1|15275.1|15255.1|15273.2|15253.2|3
1620384080000|2021-05-07 10:41:20|15277.6|15257.6|15280.1|15260.1|15280.1|15260.1|15277.6|15257.6|1
1620384100000|2021-05-07 10:41:40|||||||||1
1620384120000|2021-05-07 10:42:00|||||||||1
1620384130000|2021-05-07 10:42:10|||||||||3
1620384140000|2021-05-07 10:42:20|15280.7|15260.7|15280.7|15260.7|15280.7|15260.7|15280.7|15260.7|2
1620384150000|2021-05-07 10:42:30|15287.6|15267.6|15289.6|15269.6|15289.6|15269.6|15287.6|15267.6|7
1620384160000|2021-05-07 10:42:40|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|0
1620384180000|2021-05-07 10:43:00|||||||||2
1620384200000|2021-05-07 10:43:20|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|2
1620384210000|2021-05-07 10:43:30|15297.6|15277.6|15297.6|15277.6|15297.6|15277.6|15297.6|15277.6|0
1620384240000|2021-05-07 10:44:00|15297.7|15277.7|15295.2|15275.2|15297.7|15277.7|15295.2|15275.2|0
1620384250000|2021-05-07 10:44:10|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|5
1620384260000|2021-05-07 10:44:20|||||||||5
1620384300000|2021-05-07 10:45:00|||||||||1
1620384320000|2021-05-07 10:45:20|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|0
1620384340000|2021-05-07 10:45:40|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|1
1620384350000|2021-05-07 10:45:50|15300.2|15280.2|15294.3|15274.3|15300.2|15280.2|15294.3|15274.3|12
1620384360000|2021-05-07 10:46:00|15292.7|15272.7|15285.2|15265.2|15292.7|15272.7|15285.2|15265.2|4
1620384370000|2021-05-07 10:46:10|15284.6|15264.6|15277.7|15257.7|15284.6|15264.6|15277.7|15257.7|13
1620384380000|2021-05-07 10:46:20|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|0
1620384400000|2021-05-07 10:46:40|15271.6|15251.6|15267.7|15247.7|15271.6|15251.6|15267.7|15247.7|2
1620384410000|2021-05-07 10:46:50|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|4
1620384420000|2021-05-07 10:47:00|15265.7|15245.7|15269.6|15249.6|15269.6|15249.6|15265.7|15245.7|1
1620384450000|2021-05-07 10:47:30|||||||||1
1620384460000|2021-05-07 10:47:40|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|0
1620384540000|2021-05-07 10:49:00|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|3
1620384550000|2021-05-07 10:49:10|15277.1|15257.1|15277.7|15257.7|15277.7|15257.7|15277.1|15257.1|1
1620384620000|2021-05-07 10:50:20|||||||||1
1620384650000|2021-05-07 10:50:50|||||||||2
1620384670000|2021-05-07 10:51:10|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|1
1620384720000|2021-05-07 10:52:00|||||||||1
1620384730000|2021-05-07 10:52:10|15280.2|15260.2|15285.2|15265.2|15285.2|15265.2|15280.2|15260.2|1
1620384780000|2021-05-07 10:53:00|15287.1|15267.1|15287.7|15267.7|15287.7|15267.7|15287.1|15267.1|0
1620384800000|2021-05-07 10:53:20|||||||||2
1620384810000|2021-05-07 10:53:30|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|1
1620384830000|2021-05-07 10:53:50|||||||||1
1620384910000|2021-05-07 10:55:10|15280.2|15260.2|15271.8|15251.8|15280.2|15260.2|15271.8|15251.8|4
1620384930000|2021-05-07 10:55:30|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|0
1620384990000|2021-05-07 10:56:30|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|4
1620385000000|2021-05-07 10:56:40|15262.7|15242.7|15260.2|15240.2|15262.7|15242.7|15260.2|15240.2|1
1620385010000|2021-05-07 10:56:50|15252.7|15232.7|15252.1|15232.1|15252.7|15232.7|15250.7|15230.7|2
1620385020000|2021-05-07 10:57:00|15252.7|15232.7|15250.2|15230.2|15252.7|15232.7|15250.2|15230.2|0
1620385030000|2021-05-07 10:57:10|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|11
1620385070000|2021-05-07 10:57:50|||||||||1
1620385080000|2021-05-07 10:58:00|15249.1|15229.1|15245.2|15225.2|15250.2|15230.2|15245.2|15225.2|102
1620385090000|2021-05-07 10:58:10|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|0
1620385100000|2021-05-07 10:58:20|||||||||1
1620385120000|2021-05-07 10:58:40|15255.2|15235.2|15260.2|15240.2|15260.2|15240.2|15255.2|15235.2|1
1620385150000|2021-05-07 10:59:10|||||||||10
1620385170000|2021-05-07 10:59:30|15258.2|15238.2|15257.7|15237.7|15258.2|15238.2|15257.7|15237.7|0
1620385190000|2021-05-07 10:59:50|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|2
1620385210000|2021-05-07 11:00:10|15260.7|15240.7|15265.2|15245.2|15265.2|15245.2|15260.7|15240.7|2
1620385220000|2021-05-07 11:00:20|15269.1|15249.1|15270.2|15250.2|15270.2|15250.2|15269.1|15249.1|8
1620385250000|2021-05-07 11:00:50|15274.1|15254.1|15275.2|15255.2|15275.2|15255.2|15274.1|15254.1|0
1620385290000|2021-05-07 11:01:30|||||||||1
1620385310000|2021-05-07 11:01:50|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|1
1620385320000|2021-05-07 11:02:00|15282.7|15262.7|15290.2|15270.2|15290.2|15270.2|15282.7|15262.7|3
1620385330000|2021-05-07 11:02:10|15292.2|15272.2|15290.2|15270.2|15292.7|15272.7|15290.2|15270.2|0
1620385340000|2021-05-07 11:02:20|15295.2|15275.2|15292.7|15272.7|15295.2|15275.2|15292.7|15272.7|6
1620385350000|2021-05-07 11:02:30|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|1
1620385390000|2021-05-07 11:03:10|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|2
1620385400000|2021-05-07 11:03:20|15294.7|15274.7|15295.2|15275.2|15295.2|15275.2|15294.7|15274.7|0
1620385410000|2021-05-07 11:03:30|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|2
1620385420000|2021-05-07 11:03:40|15293.2|15273.2|15295.2|15275.2|15295.2|15275.2|15293.2|15273.2|1
1620385460000|2021-05-07 11:04:20|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|0
1620385480000|2021-05-07 11:04:40|15294.7|15274.7|15294.7|15274.7|15294.7|15274.7|15292.7|15272.7|0
1620385490000|2021-05-07 11:04:50|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|1
1620385500000|2021-05-07 11:05:00|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|0
1620385510000|2021-05-07 11:05:10|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|7
1620385520000|2021-05-07 11:05:20|15295.7|15275.7|15295.7|15275.7|15297.7|15277.7|15295.7|15275.7|1026
1620385530000|2021-05-07 11:05:30|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|0
1620385540000|2021-05-07 11:05:40|15295.7|15275.7|15295.2|15275.2|15295.7|15275.7|15295.2|15275.2|2
1620385640000|2021-05-07 11:07:20|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|18
1620385650000|2021-05-07 11:07:30|15285.2|15265.2|15280.2|15260.2|15285.2|15265.2|15280.2|15260.2|0
1620385730000|2021-05-07 11:08:50|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|0
1620385750000|2021-05-07 11:09:10|15275.7|15255.7|15275.2|15255.2|15275.7|15255.7|15275.2|15255.2|0
1620385760000|2021-05-07 11:09:20|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|2
1620385770000|2021-05-07 11:09:30|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|0
1620385800000|2021-05-07 11:10:00|||||||||2
1620385840000|2021-05-07 11:10:40|15274.7|15254.7|15275.2|15255.2|15275.2|15255.2|15274.7|15254.7|0
1620385850000|2021-05-07 11:10:50|||||||||1
1620385860000|2021-05-07 11:11:00|||||||||1
1620385880000|2021-05-07 11:11:20|15273.2|15253.2|15272.7|15252.7|15273.2|15253.2|15272.7|15252.7|0
1620385890000|2021-05-07 11:11:30|15274.7|15254.7|15274.7|15254.7|15274.7|15254.7|15274.7|15254.7|0
1620385900000|2021-05-07 11:11:40|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|0
1620385910000|2021-05-07 11:11:50|||||||||1
1620385980000|2021-05-07 11:13:00|15270.2|15250.2|15272.7|15252.7|15272.7|15252.7|15270.2|15250.2|3
1620385990000|2021-05-07 11:13:10|15274.7|15254.7|15275.2|15255.2|15275.2|15255.2|15274.7|15254.7|0
1620386000000|2021-05-07 11:13:20|15280.2|15260.2|15289.7|15269.7|15289.7|15269.7|15280.2|15260.2|3
1620386010000|2021-05-07 11:13:30|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|6
1620386020000|2021-05-07 11:13:40|15287.7|15267.7|15282.7|15262.7|15287.7|15267.7|15282.7|15262.7|1
1620386070000|2021-05-07 11:14:30|||||||||1
1620386080000|2021-05-07 11:14:40|||||||||1
1620386100000|2021-05-07 11:15:00|15269.7|15249.7|15257.7|15237.7|15269.7|15249.7|15257.7|15237.7|16
1620386110000|2021-05-07 11:15:10|||||||||1
1620386120000|2021-05-07 11:15:20|||||||||2
1620386180000|2021-05-07 11:16:20|15258.3|15238.3|15260.8|15240.8|15260.8|15240.8|15258.3|15238.3|51
1620386190000|2021-05-07 11:16:30|||||||||6
1620386200000|2021-05-07 11:16:40|15262.7|15242.7|15260.8|15240.8|15262.7|15242.7|15260.8|15240.8|19
1620386210000|2021-05-07 11:16:50|15260.2|15240.2|15258.3|15238.3|15260.2|15240.2|15258.3|15238.3|2
1620386240000|2021-05-07 11:17:20|15255.8|15235.8|15258.3|15238.3|15258.3|15238.3|15255.8|15235.8|3
1620386250000|2021-05-07 11:17:30|15253.8|15233.8|15253.8|15233.8|15253.8|15233.8|15253.8|15233.8|1
1620386260000|2021-05-07 11:17:40|15253.3|15233.3|15246.3|15226.3|15253.3|15233.3|15246.3|15226.3|11
1620386270000|2021-05-07 11:17:50|15241.3|15221.3|15235.8|15215.8|15241.3|15221.3|15235.8|15215.8|0
1620386280000|2021-05-07 11:18:00|15213.8|15193.8|15213.8|15193.8|15213.8|15193.8|15213.8|15193.8|4
1620386290000|2021-05-07 11:18:10|15213.3|15193.3|15195.8|15175.8|15213.3|15193.3|15195.8|15175.8|17
1620386300000|2021-05-07 11:18:20|||||||||6
1620386310000|2021-05-07 11:18:30|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|5
1620386320000|2021-05-07 11:18:40|15198.8|15178.8|15205.8|15185.8|15205.8|15185.8|15198.8|15178.8|3
1620386350000|2021-05-07 11:19:10|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|2
1620386360000|2021-05-07 11:19:20|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|3
1620386370000|2021-05-07 11:19:30|15215.2|15195.2|15213.3|15193.3|15215.2|15195.2|15213.3|15193.3|4
1620386380000|2021-05-07 11:19:40|15212.7|15192.7|15210.8|15190.8|15212.7|15192.7|15210.8|15190.8|1
1620386390000|2021-05-07 11:19:50|||||||||1
1620386400000|2021-05-07 11:20:00|15212.7|15192.7|15215.8|15195.8|15215.8|15195.8|15212.7|15192.7|2
1620386410000|2021-05-07 11:20:10|15218.3|15198.3|15220.8|15200.8|15220.8|15200.8|15218.3|15198.3|2
1620386430000|2021-05-07 11:20:30|15221.3|15201.3|15235.8|15215.8|15235.8|15215.8|15221.3|15201.3|12
1620386440000|2021-05-07 11:20:40|||||||||1
1620386450000|2021-05-07 11:20:50|15236.3|15216.3|15238.3|15218.3|15238.3|15218.3|15236.3|15216.3|1
1620386470000|2021-05-07 11:21:10|||||||||4
1620386480000|2021-05-07 11:21:20|||||||||1
1620386510000|2021-05-07 11:21:50|||||||||3
1620386520000|2021-05-07 11:22:00|15237.7|15217.7|15233.8|15213.8|15237.7|15217.7|15233.8|15213.8|6
1620386530000|2021-05-07 11:22:10|15233.3|15213.3|15230.8|15210.8|15233.3|15213.3|15230.8|15210.8|1
1620386550000|2021-05-07 11:22:30|15233.3|15213.3|15233.3|15213.3|15233.3|15213.3|15233.3|15213.3|1
1620386570000|2021-05-07 11:22:50|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|0
1620386580000|2021-05-07 11:23:00|15230.8|15210.8|15223.3|15203.3|15230.8|15210.8|15223.3|15203.3|14
1620386610000|2021-05-07 11:23:30|15225.2|15205.2|15225.8|15205.8|15225.8|15205.8|15225.2|15205.2|1
1620386630000|2021-05-07 11:23:50|||||||||1
1620386640000|2021-05-07 11:24:00|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|0
1620386650000|2021-05-07 11:24:10|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|0
1620386700000|2021-05-07 11:25:00|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|0
1620386710000|2021-05-07 11:25:10|15228.3|15208.3|15228.3|15208.3|15228.3|15208.3|15228.3|15208.3|0
1620386730000|2021-05-07 11:25:30|15227.7|15207.7|15223.3|15203.3|15227.7|15207.7|15223.3|15203.3|3
1620386760000|2021-05-07 11:26:00|||||||||3
1620386780000|2021-05-07 11:26:20|15225.8|15205.8|15225.8|15205.8|15225.8|15205.8|15225.8|15205.8|3
1620386800000|2021-05-07 11:26:40|||||||||1
1620386810000|2021-05-07 11:26:50|15226.8|15206.8|15230.8|15210.8|15230.8|15210.8|15226.8|15206.8|1
1620386820000|2021-05-07 11:27:00|15231.3|15211.3|15235.8|15215.8|15235.8|15215.8|15231.3|15211.3|2
1620386850000|2021-05-07 11:27:30|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|1
1620386860000|2021-05-07 11:27:40|15238.3|15218.3|15238.3|15218.3|15238.3|15218.3|15238.3|15218.3|0
1620386870000|2021-05-07 11:27:50|||||||||2
1620386890000|2021-05-07 11:28:10|||||||||1
1620386920000|2021-05-07 11:28:40|15236.3|15216.3|15235.8|15215.8|15236.3|15216.3|15235.8|15215.8|12
1620386940000|2021-05-07 11:29:00|15233.8|15213.8|15230.8|15210.8|15233.8|15213.8|15230.8|15210.8|9
1620386950000|2021-05-07 11:29:10|15228.8|15208.8|15215.8|15195.8|15228.8|15208.8|15215.8|15195.8|1
1620386960000|2021-05-07 11:29:20|||||||||1
1620386980000|2021-05-07 11:29:40|15220.8|15200.8|15220.8|15200.8|15220.8|15200.8|15220.8|15200.8|3
1620386990000|2021-05-07 11:29:50|15225.8|15205.8|15225.8|15205.8|15225.8|15205.8|15225.8|15205.8|1
1620387000000|2021-05-07 11:30:00|15228.3|15208.3|15233.3|15213.3|15233.3|15213.3|15228.3|15208.3|0
1620387010000|2021-05-07 11:30:10|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|1
1620387020000|2021-05-07 11:30:20|15240.2|15220.2|15250.8|15230.8|15250.8|15230.8|15240.2|15220.2|5
1620387030000|2021-05-07 11:30:30|15254.7|15234.7|15258.6|15238.6|15258.6|15238.6|15254.7|15234.7|3
1620387040000|2021-05-07 11:30:40|15254.7|15234.7|15260.2|15240.2|15260.2|15240.2|15254.7|15234.7|10
1620387050000|2021-05-07 11:30:50|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|0
1620387060000|2021-05-07 11:31:00|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|1
1620387070000|2021-05-07 11:31:10|15256.3|15236.3|15255.2|15235.2|15256.3|15236.3|15255.2|15235.2|1
1620387080000|2021-05-07 11:31:20|||||||||2
1620387100000|2021-05-07 11:31:40|15253.3|15233.3|15255.2|15235.2|15255.2|15235.2|15253.3|15233.3|2
1620387130000|2021-05-07 11:32:10|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|0
1620387150000|2021-05-07 11:32:30|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|2
1620387170000|2021-05-07 11:32:50|||||||||1
1620387180000|2021-05-07 11:33:00|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|1
1620387190000|2021-05-07 11:33:10|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|0
1620387200000|2021-05-07 11:33:20|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|0
1620387250000|2021-05-07 11:34:10|15253.3|15233.3|15248.8|15228.8|15253.3|15233.3|15248.8|15228.8|2
1620387260000|2021-05-07 11:34:20|15248.3|15228.3|15248.3|15228.3|15248.3|15228.3|15248.3|15228.3|3
1620387270000|2021-05-07 11:34:30|15242.8|15222.8|15240.3|15220.3|15242.8|15222.8|15240.3|15220.3|2
1620387280000|2021-05-07 11:34:40|15238.3|15218.3|15235.3|15215.3|15240.3|15220.3|15235.3|15215.3|7
1620387320000|2021-05-07 11:35:20|15233.3|15213.3|15233.3|15213.3|15233.3|15213.3|15233.3|15213.3|0
1620387350000|2021-05-07 11:35:50|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|1
1620387380000|2021-05-07 11:36:20|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|1
1620387390000|2021-05-07 11:36:30|15218.8|15198.8|15218.8|15198.8|15218.8|15198.8|15218.8|15198.8|1
1620387420000|2021-05-07 11:37:00|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|6
1620387430000|2021-05-07 11:37:10|15216.3|15196.3|15211.3|15191.3|15216.3|15196.3|15211.3|15191.3|2
1620387440000|2021-05-07 11:37:20|15210.3|15190.3|15205.8|15185.8|15210.3|15190.3|15205.8|15185.8|7
1620387450000|2021-05-07 11:37:30|15201.9|15181.9|15201.3|15181.3|15201.9|15181.9|15201.3|15181.3|1
1620387470000|2021-05-07 11:37:50|||||||||4
1620387480000|2021-05-07 11:38:00|15200.3|15180.3|15189.4|15169.4|15200.3|15180.3|15189.4|15169.4|4
1620387490000|2021-05-07 11:38:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1620387500000|2021-05-07 11:38:20|15189.4|15169.4|15191.3|15171.3|15191.3|15171.3|15189.4|15169.4|8
1620387520000|2021-05-07 11:38:40|||||||||1
1620387530000|2021-05-07 11:38:50|15193.8|15173.8|15188.8|15168.8|15193.8|15173.8|15188.8|15168.8|9
1620387540000|2021-05-07 11:39:00|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|13
1620387550000|2021-05-07 11:39:10|15179.9|15159.9|15178.8|15158.8|15179.9|15159.9|15178.8|15158.8|5
1620387560000|2021-05-07 11:39:20|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|1
1620387570000|2021-05-07 11:39:30|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|7
1620387580000|2021-05-07 11:39:40|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|3
1620387590000|2021-05-07 11:39:50|15185.8|15165.8|15193.3|15173.3|15193.3|15173.3|15185.8|15165.8|3
1620387600000|2021-05-07 11:40:00|15195.3|15175.3|15180.3|15160.3|15195.3|15175.3|15176.3|15156.3|8
1620387610000|2021-05-07 11:40:10|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|0
1620387640000|2021-05-07 11:40:40|15185.3|15165.3|15186.3|15166.3|15186.3|15166.3|15185.3|15165.3|2
1620387660000|2021-05-07 11:41:00|15184.4|15164.4|15183.8|15163.8|15184.4|15164.4|15183.8|15163.8|6
1620387670000|2021-05-07 11:41:10|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|1
1620387700000|2021-05-07 11:41:40|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|5
1620387710000|2021-05-07 11:41:50|15178.8|15158.8|15181.3|15161.3|15182.8|15162.8|15178.8|15158.8|1
1620387720000|2021-05-07 11:42:00|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|5
1620387740000|2021-05-07 11:42:20|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|2
1620387750000|2021-05-07 11:42:30|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|2
1620387760000|2021-05-07 11:42:40|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|1
1620387780000|2021-05-07 11:43:00|15190.3|15170.3|15186.3|15166.3|15190.3|15170.3|15186.3|15166.3|12
1620387800000|2021-05-07 11:43:20|15182.4|15162.4|15178.8|15158.8|15182.4|15162.4|15178.8|15158.8|3
1620387810000|2021-05-07 11:43:30|||||||||6
1620387820000|2021-05-07 11:43:40|15174.9|15154.9|15176.3|15156.3|15176.3|15156.3|15173.8|15153.8|4
1620387830000|2021-05-07 11:43:50|15175.3|15155.3|15168.8|15148.8|15175.3|15155.3|15168.8|15148.8|12
1620387840000|2021-05-07 11:44:00|||||||||20
1620387850000|2021-05-07 11:44:10|||||||||4
1620387870000|2021-05-07 11:44:30|15168.3|15148.3|15170.8|15150.8|15170.8|15150.8|15166.3|15146.3|9
1620387890000|2021-05-07 11:44:50|15171.4|15151.4|15176.4|15156.4|15176.4|15156.4|15171.4|15151.4|2
1620387910000|2021-05-07 11:45:10|15178.3|15158.3|15188.9|15168.9|15188.9|15168.9|15178.3|15158.3|1
1620387920000|2021-05-07 11:45:20|15193.3|15173.3|15203.9|15183.9|15203.9|15183.9|15193.3|15173.3|5
1620387940000|2021-05-07 11:45:40|||||||||3
1620387950000|2021-05-07 11:45:50|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|4
1620387960000|2021-05-07 11:46:00|||||||||8
1620387970000|2021-05-07 11:46:10|15208.3|15188.3|15193.9|15173.9|15208.3|15188.3|15191.4|15171.4|6
1620387990000|2021-05-07 11:46:30|||||||||1
1620388000000|2021-05-07 11:46:40|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|3
1620388020000|2021-05-07 11:47:00|15196.4|15176.4|15206.4|15186.4|15206.4|15186.4|15196.4|15176.4|1
1620388060000|2021-05-07 11:47:40|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1620388080000|2021-05-07 11:48:00|15210.8|15190.8|15211.4|15191.4|15211.4|15191.4|15210.8|15190.8|0
1620388090000|2021-05-07 11:48:10|||||||||1
1620388100000|2021-05-07 11:48:20|||||||||2
1620388110000|2021-05-07 11:48:30|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|5
1620388130000|2021-05-07 11:48:50|15213.3|15193.3|15211.4|15191.4|15213.3|15193.3|15211.4|15191.4|1
1620388170000|2021-05-07 11:49:30|||||||||1
1620388190000|2021-05-07 11:49:50|||||||||1
1620388200000|2021-05-07 11:50:00|||||||||4
1620388210000|2021-05-07 11:50:10|15213.5|15193.5|15225.3|15205.3|15225.3|15205.3|15213.5|15193.5|35
1620388220000|2021-05-07 11:50:20|15226.4|15206.4|15243.3|15223.3|15243.3|15223.3|15226.4|15206.4|10
1620388230000|2021-05-07 11:50:30|15243.9|15223.9|15245.8|15225.8|15245.8|15225.8|15243.9|15223.9|1
1620388240000|2021-05-07 11:50:40|15246.4|15226.4|15243.9|15223.9|15246.4|15226.4|15243.9|15223.9|5
1620388250000|2021-05-07 11:50:50|15241.9|15221.9|15241.4|15221.4|15241.9|15221.9|15241.4|15221.4|0
1620388260000|2021-05-07 11:51:00|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|9
1620388280000|2021-05-07 11:51:20|15238.3|15218.3|15241.4|15221.4|15241.4|15221.4|15238.3|15218.3|3
1620388300000|2021-05-07 11:51:40|15243.3|15223.3|15241.4|15221.4|15243.9|15223.9|15241.4|15221.4|1
1620388310000|2021-05-07 11:51:50|15243.3|15223.3|15246.4|15226.4|15246.4|15226.4|15243.3|15223.3|29
1620388320000|2021-05-07 11:52:00|15243.9|15223.9|15241.4|15221.4|15243.9|15223.9|15241.4|15221.4|6
1620388340000|2021-05-07 11:52:20|15236.4|15216.4|15231.4|15211.4|15236.4|15216.4|15231.4|15211.4|23
1620388350000|2021-05-07 11:52:30|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|10
1620388380000|2021-05-07 11:53:00|||||||||2
1620388450000|2021-05-07 11:54:10|||||||||1
1620388460000|2021-05-07 11:54:20|||||||||2
1620388480000|2021-05-07 11:54:40|15219.4|15199.4|15216.4|15196.4|15219.4|15199.4|15216.4|15196.4|12
1620388490000|2021-05-07 11:54:50|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|8
1620388500000|2021-05-07 11:55:00|||||||||1
1620388510000|2021-05-07 11:55:10|||||||||1
1620388520000|2021-05-07 11:55:20|15211.9|15191.9|15211.4|15191.4|15211.9|15191.9|15211.4|15191.4|3
1620388530000|2021-05-07 11:55:30|15215.3|15195.3|15221.4|15201.4|15221.4|15201.4|15215.3|15195.3|12
1620388550000|2021-05-07 11:55:50|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|3
1620388560000|2021-05-07 11:56:00|||||||||2
1620388570000|2021-05-07 11:56:10|||||||||1
1620388580000|2021-05-07 11:56:20|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|1
1620388590000|2021-05-07 11:56:30|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|2
1620388610000|2021-05-07 11:56:50|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1620388630000|2021-05-07 11:57:10|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|2
1620388650000|2021-05-07 11:57:30|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|1
1620388680000|2021-05-07 11:58:00|15218.9|15198.9|15221.4|15201.4|15221.4|15201.4|15218.9|15198.9|2
1620388700000|2021-05-07 11:58:20|||||||||4
1620388720000|2021-05-07 11:58:40|||||||||1
1620388730000|2021-05-07 11:58:50|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|1
1620388760000|2021-05-07 11:59:20|15226.4|15206.4|15230.8|15210.8|15230.8|15210.8|15226.4|15206.4|4
1620388800000|2021-05-07 12:00:00|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15219.4|15199.4|22
1620388810000|2021-05-07 12:00:10|15236.4|15216.4|15238.9|15218.9|15238.9|15218.9|15236.4|15216.4|7
1620388820000|2021-05-07 12:00:20|15243.9|15223.9|15241.4|15221.4|15243.9|15223.9|15241.4|15221.4|7
1620388830000|2021-05-07 12:00:30|15246.4|15226.4|15253.9|15233.9|15253.9|15233.9|15246.4|15226.4|29
1620388840000|2021-05-07 12:00:40|15255|15235|15258.9|15238.9|15258.9|15238.9|15255|15235|19
1620388850000|2021-05-07 12:00:50|15265|15245|15273.9|15253.9|15273.9|15253.9|15265|15245|8
1620388860000|2021-05-07 12:01:00|15275.8|15255.8|15278.9|15258.9|15278.9|15258.9|15275.8|15255.8|5
1620388870000|2021-05-07 12:01:10|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|13
1620388880000|2021-05-07 12:01:20|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|4
1620388890000|2021-05-07 12:01:30|15272.8|15252.8|15268.9|15248.9|15272.8|15252.8|15268.9|15248.9|8
1620388900000|2021-05-07 12:01:40|15266.9|15246.9|15266.9|15246.9|15266.9|15246.9|15266.9|15246.9|3
1620388910000|2021-05-07 12:01:50|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|1
1620388920000|2021-05-07 12:02:00|15264.4|15244.4|15238.9|15218.9|15268.9|15248.9|15238.9|15218.9|29
1620388930000|2021-05-07 12:02:10|15236.9|15216.9|15236.4|15216.4|15236.9|15216.9|15236.4|15216.4|5
1620388940000|2021-05-07 12:02:20|15234.4|15214.4|15238.9|15218.9|15238.9|15218.9|15233.9|15213.9|3
1620388950000|2021-05-07 12:02:30|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|1
1620388960000|2021-05-07 12:02:40|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|0
1620388970000|2021-05-07 12:02:50|||||||||3
1620388980000|2021-05-07 12:03:00|15244.4|15224.4|15243.9|15223.9|15244.4|15224.4|15243.9|15223.9|4
1620388990000|2021-05-07 12:03:10|15246.4|15226.4|15241.4|15221.4|15246.4|15226.4|15241.4|15221.4|8
1620389000000|2021-05-07 12:03:20|15243.4|15223.4|15246.4|15226.4|15246.4|15226.4|15243.4|15223.4|0
1620389010000|2021-05-07 12:03:30|||||||||1
1620389030000|2021-05-07 12:03:50|15248.9|15228.9|15251.4|15231.4|15251.4|15231.4|15248.9|15228.9|1
1620389040000|2021-05-07 12:04:00|15253.4|15233.4|15256.4|15236.4|15256.4|15236.4|15253.4|15233.4|0
1620389050000|2021-05-07 12:04:10|15260.3|15240.3|15263.9|15243.9|15263.9|15243.9|15260.3|15240.3|5
1620389070000|2021-05-07 12:04:30|15263.4|15243.4|15261.4|15241.4|15263.4|15243.4|15256.4|15236.4|3
1620389080000|2021-05-07 12:04:40|15261.9|15241.9|15266.9|15246.9|15266.9|15246.9|15261.9|15241.9|5
1620389090000|2021-05-07 12:04:50|15267.5|15247.5|15271.4|15251.4|15271.9|15251.9|15267.5|15247.5|6
1620389100000|2021-05-07 12:05:00|15270.9|15250.9|15250.9|15230.9|15270.9|15250.9|15250.9|15230.9|15
1620389110000|2021-05-07 12:05:10|15248.4|15228.4|15250.9|15230.9|15250.9|15230.9|15246.4|15226.4|10
1620389120000|2021-05-07 12:05:20|15253.4|15233.4|15256.4|15236.4|15256.4|15236.4|15251.4|15231.4|9
1620389130000|2021-05-07 12:05:30|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|7
1620389140000|2021-05-07 12:05:40|||||||||2
1620389150000|2021-05-07 12:05:50|15256.4|15236.4|15261.4|15241.4|15261.4|15241.4|15256.4|15236.4|5
1620389160000|2021-05-07 12:06:00|15258.9|15238.9|15266.4|15246.4|15266.4|15246.4|15256.4|15236.4|7
1620389170000|2021-05-07 12:06:10|||||||||4
1620389180000|2021-05-07 12:06:20|15268.9|15248.9|15271.4|15251.4|15271.4|15251.4|15268.9|15248.9|6
1620389190000|2021-05-07 12:06:30|15275.9|15255.9|15278.9|15258.9|15278.9|15258.9|15275.9|15255.9|1
1620389200000|2021-05-07 12:06:40|||||||||16
1620389220000|2021-05-07 12:07:00|15276.9|15256.9|15273.9|15253.9|15276.9|15256.9|15271.9|15251.9|18
1620389230000|2021-05-07 12:07:10|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|1
1620389240000|2021-05-07 12:07:20|15281.4|15261.4|15293.9|15273.9|15293.9|15273.9|15281.4|15261.4|56
1620389250000|2021-05-07 12:07:30|||||||||14
1620389270000|2021-05-07 12:07:50|||||||||1
1620389280000|2021-05-07 12:08:00|15293.4|15273.4|15291.4|15271.4|15293.4|15273.4|15291.4|15271.4|2
1620389290000|2021-05-07 12:08:10|15293.4|15273.4|15296.4|15276.4|15296.4|15276.4|15293.4|15273.4|2
1620389310000|2021-05-07 12:08:30|||||||||3
1620389320000|2021-05-07 12:08:40|15298.4|15278.4|15308.4|15288.4|15308.4|15288.4|15298.4|15278.4|15
1620389330000|2021-05-07 12:08:50|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|10
1620389340000|2021-05-07 12:09:00|15308.4|15288.4|15303.9|15283.9|15308.4|15288.4|15303.9|15283.9|9
1620389350000|2021-05-07 12:09:10|||||||||2
1620389360000|2021-05-07 12:09:20|15305.9|15285.9|15307.8|15287.8|15307.8|15287.8|15305.9|15285.9|1
1620389370000|2021-05-07 12:09:30|15308.4|15288.4|15315.9|15295.9|15315.9|15295.9|15308.4|15288.4|5
1620389380000|2021-05-07 12:09:40|15316.4|15296.4|15318.9|15298.9|15318.9|15298.9|15316.4|15296.4|10
1620389390000|2021-05-07 12:09:50|||||||||1
1620389400000|2021-05-07 12:10:00|15315|15295|15315.9|15295.9|15315.9|15295.9|15311.4|15291.4|24
1620389410000|2021-05-07 12:10:10|15313.4|15293.4|15316.4|15296.4|15316.4|15296.4|15313.4|15293.4|8
1620389420000|2021-05-07 12:10:20|15318.4|15298.4|15323.9|15303.9|15323.9|15303.9|15318.4|15298.4|15
1620389440000|2021-05-07 12:10:40|15323.4|15303.4|15321.4|15301.4|15323.4|15303.4|15321.4|15301.4|4
1620389450000|2021-05-07 12:10:50|15320.9|15300.9|15323.9|15303.9|15323.9|15303.9|15320.9|15300.9|1
1620389460000|2021-05-07 12:11:00|||||||||1
1620389470000|2021-05-07 12:11:10|15321.4|15301.4|15299.4|15279.4|15321.4|15301.4|15299.4|15279.4|14
1620389480000|2021-05-07 12:11:20|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|3
1620389490000|2021-05-07 12:11:30|15299.4|15279.4|15289.1|15269.1|15299.4|15279.4|15289.1|15269.1|3
1620389500000|2021-05-07 12:11:40|15286.4|15266.4|15282.5|15262.5|15286.4|15266.4|15282.5|15262.5|3
1620389510000|2021-05-07 12:11:50|15286.4|15266.4|15286.4|15266.4|15286.4|15266.4|15286.4|15266.4|5
1620389520000|2021-05-07 12:12:00|15291.4|15271.4|15276.9|15256.9|15291.4|15271.4|15276.9|15256.9|5
1620389530000|2021-05-07 12:12:10|15274.4|15254.4|15273.9|15253.9|15274.4|15254.4|15273.9|15253.9|4
1620389540000|2021-05-07 12:12:20|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|2
1620389550000|2021-05-07 12:12:30|15273.9|15253.9|15276.4|15256.4|15276.4|15256.4|15273.9|15253.9|2
1620389560000|2021-05-07 12:12:40|15273.9|15253.9|15261.4|15241.4|15273.9|15253.9|15261.4|15241.4|2
1620389580000|2021-05-07 12:13:00|15256.4|15236.4|15240.5|15220.5|15266.4|15246.4|15240.5|15220.5|47
1620389590000|2021-05-07 12:13:10|15236.4|15216.4|15231.4|15211.4|15236.4|15216.4|15231.4|15211.4|6
1620389600000|2021-05-07 12:13:20|15229.4|15209.4|15228.9|15208.9|15229.4|15209.4|15228.9|15208.9|1
1620389610000|2021-05-07 12:13:30|15236.4|15216.4|15241.4|15221.4|15241.4|15221.4|15236.4|15216.4|11
1620389620000|2021-05-07 12:13:40|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|0
1620389630000|2021-05-07 12:13:50|15246.9|15226.9|15249.4|15229.4|15249.4|15229.4|15246.9|15226.9|4
1620389640000|2021-05-07 12:14:00|15246.9|15226.9|15229.4|15209.4|15246.9|15226.9|15228.9|15203.9|11
1620389650000|2021-05-07 12:14:10|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|0
1620389660000|2021-05-07 12:14:20|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|2
1620389670000|2021-05-07 12:14:30|15224.5|15204.5|15223.9|15203.9|15224.5|15204.5|15223.9|15203.9|8
1620389680000|2021-05-07 12:14:40|||||||||3
1620389690000|2021-05-07 12:14:50|||||||||1
1620389700000|2021-05-07 12:15:00|15227.8|15207.8|15231.4|15211.4|15231.4|15211.4|15227.8|15207.8|4
1620389710000|2021-05-07 12:15:10|15235.3|15215.3|15236.4|15216.4|15236.4|15216.4|15231.4|15211.4|4
1620389720000|2021-05-07 12:15:20|15238.4|15218.4|15238.9|15218.9|15238.9|15218.9|15238.4|15218.4|2
1620389730000|2021-05-07 12:15:30|15241.4|15221.4|15245.9|15225.9|15245.9|15225.9|15241.4|15221.4|3
1620389740000|2021-05-07 12:15:40|15250.9|15230.9|15256.4|15236.4|15256.4|15236.4|15250.9|15230.9|7
1620389750000|2021-05-07 12:15:50|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|4
1620389760000|2021-05-07 12:16:00|15250.9|15230.9|15241.4|15221.4|15250.9|15230.9|15241.4|15221.4|2
1620389770000|2021-05-07 12:16:10|||||||||1
1620389780000|2021-05-07 12:16:20|||||||||1
1620389810000|2021-05-07 12:16:50|||||||||3
1620389830000|2021-05-07 12:17:10|15245.3|15225.3|15246.4|15226.4|15246.4|15226.4|15245.3|15225.3|0
1620389840000|2021-05-07 12:17:20|||||||||1
1620389850000|2021-05-07 12:17:30|||||||||2
1620389870000|2021-05-07 12:17:50|15247.5|15227.5|15256.4|15236.4|15256.4|15236.4|15247.5|15227.5|4
1620389880000|2021-05-07 12:18:00|15258.4|15238.4|15248.9|15228.9|15258.4|15238.4|15248.9|15228.9|9
1620389890000|2021-05-07 12:18:10|15245|15225|15241.4|15221.4|15245|15225|15241.4|15221.4|7
1620389900000|2021-05-07 12:18:20|15243.4|15223.4|15245.9|15225.9|15245.9|15225.9|15243.4|15223.4|0
1620389910000|2021-05-07 12:18:30|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|2
1620389920000|2021-05-07 12:18:40|||||||||1
1620389930000|2021-05-07 12:18:50|15242.5|15222.5|15242.5|15222.5|15242.5|15222.5|15242.5|15222.5|4
1620389950000|2021-05-07 12:19:10|||||||||1
1620389970000|2021-05-07 12:19:30|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|0
1620389980000|2021-05-07 12:19:40|15243.4|15223.4|15243.9|15223.9|15243.9|15223.9|15243.4|15223.4|3
1620389990000|2021-05-07 12:19:50|15242|15222|15241.4|15221.4|15242|15222|15241.4|15221.4|6
1620390000000|2021-05-07 12:20:00|15238.9|15218.9|15234.5|15214.5|15238.9|15218.9|15234.5|15214.5|9
1620390010000|2021-05-07 12:20:10|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|6
1620390020000|2021-05-07 12:20:20|||||||||2
1620390030000|2021-05-07 12:20:30|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|1
1620390040000|2021-05-07 12:20:40|15239.5|15219.5|15253.2|15233.2|15253.2|15233.2|15239.5|15219.5|2
1620390050000|2021-05-07 12:20:50|15256.4|15236.4|15281.4|15261.4|15281.4|15261.4|15256.4|15236.4|40
1620390060000|2021-05-07 12:21:00|15285.4|15265.4|15273.6|15253.6|15288.9|15268.9|15273.6|15253.6|33
1620390070000|2021-05-07 12:21:10|15269.7|15249.7|15268.9|15248.9|15269.7|15249.7|15267|15247|3
1620390080000|2021-05-07 12:21:20|15271.4|15251.4|15276.4|15256.4|15276.4|15256.4|15271.4|15251.4|9
1620390090000|2021-05-07 12:21:30|||||||||7
1620390100000|2021-05-07 12:21:40|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|1
1620390120000|2021-05-07 12:22:00|15278.9|15258.9|15276.4|15256.4|15278.9|15258.9|15276.4|15256.4|1
1620390130000|2021-05-07 12:22:10|15273.9|15253.9|15272|15252|15273.9|15253.9|15272|15252|1
1620390140000|2021-05-07 12:22:20|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|0
1620390150000|2021-05-07 12:22:30|15269.5|15249.5|15268.4|15248.4|15271.4|15251.4|15268.4|15248.4|27
1620390180000|2021-05-07 12:23:00|15268.9|15248.9|15266.4|15246.4|15268.9|15248.9|15266.4|15246.4|1
1620390190000|2021-05-07 12:23:10|15267.5|15247.5|15271.4|15251.4|15271.4|15251.4|15267.5|15247.5|2
1620390200000|2021-05-07 12:23:20|||||||||2
1620390210000|2021-05-07 12:23:30|15270.9|15250.9|15268.9|15248.9|15270.9|15250.9|15268.9|15248.9|2
1620390220000|2021-05-07 12:23:40|15268.4|15248.4|15262|15242|15268.4|15248.4|15262|15242|3
1620390230000|2021-05-07 12:23:50|15261.4|15241.4|15256.4|15236.4|15261.4|15241.4|15256.4|15236.4|1
1620390240000|2021-05-07 12:24:00|15253.9|15233.9|15251.4|15231.4|15253.9|15233.9|15251.4|15231.4|1
1620390250000|2021-05-07 12:24:10|||||||||4
1620390260000|2021-05-07 12:24:20|||||||||1
1620390270000|2021-05-07 12:24:30|15255.4|15235.4|15260.9|15240.9|15260.9|15240.9|15255.4|15235.4|1
1620390280000|2021-05-07 12:24:40|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|5
1620390300000|2021-05-07 12:25:00|15261.4|15241.4|15263.9|15243.9|15263.9|15243.9|15261.4|15241.4|2
1620390310000|2021-05-07 12:25:10|15268.4|15248.4|15270.9|15250.9|15270.9|15250.9|15268.4|15248.4|6
1620390340000|2021-05-07 12:25:40|15273.4|15253.4|15273.4|15253.4|15273.4|15253.4|15273.4|15253.4|3
1620390350000|2021-05-07 12:25:50|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15270.9|15250.9|4
1620390360000|2021-05-07 12:26:00|||||||||1
1620390370000|2021-05-07 12:26:10|15273.4|15253.4|15276.4|15256.4|15276.4|15256.4|15273.4|15253.4|1
1620390390000|2021-05-07 12:26:30|||||||||1
1620390400000|2021-05-07 12:26:40|15280.4|15260.4|15280.9|15260.9|15280.9|15260.9|15280.4|15260.4|2
1620390410000|2021-05-07 12:26:50|15282.9|15262.9|15285.9|15265.9|15285.9|15265.9|15282.9|15262.9|1
1620390420000|2021-05-07 12:27:00|15288.4|15268.4|15293.9|15273.9|15293.9|15273.9|15288.4|15268.4|4
1620390430000|2021-05-07 12:27:10|15295.9|15275.9|15301.4|15281.4|15301.4|15281.4|15295.9|15275.9|8
1620390440000|2021-05-07 12:27:20|15306.4|15286.4|15311.4|15291.4|15311.4|15291.4|15306.4|15286.4|4
1620390450000|2021-05-07 12:27:30|15313.4|15293.4|15306.4|15286.4|15313.9|15293.9|15306.4|15286.4|22
1620390460000|2021-05-07 12:27:40|15302.5|15282.5|15302|15282|15303.9|15283.9|15301.4|15281.4|2
1620390480000|2021-05-07 12:28:00|15301.4|15281.4|15298.9|15278.9|15301.4|15281.4|15298.9|15278.9|3
1620390490000|2021-05-07 12:28:10|15296.4|15276.4|15289.5|15269.5|15296.4|15276.4|15289.5|15269.5|13
1620390500000|2021-05-07 12:28:20|15288.9|15268.9|15290.9|15270.9|15290.9|15270.9|15288.9|15268.9|3
1620390510000|2021-05-07 12:28:30|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|2
1620390520000|2021-05-07 12:28:40|||||||||2
1620390530000|2021-05-07 12:28:50|15289.5|15269.5|15284.5|15264.5|15289.5|15269.5|15284.5|15264.5|10
1620390540000|2021-05-07 12:29:00|15283.9|15263.9|15271.4|15251.4|15283.9|15263.9|15266.4|15246.4|11
1620390550000|2021-05-07 12:29:10|15273.4|15253.4|15275.9|15255.9|15275.9|15255.9|15268.9|15248.9|3
1620390560000|2021-05-07 12:29:20|15277.9|15257.9|15278.4|15258.4|15278.4|15258.4|15277.9|15257.9|0
1620390570000|2021-05-07 12:29:30|15280.4|15260.4|15276.4|15256.4|15280.9|15260.9|15276.4|15256.4|5
1620390580000|2021-05-07 12:29:40|15278.4|15258.4|15283.4|15263.4|15283.4|15263.4|15278.4|15258.4|1
1620390590000|2021-05-07 12:29:50|15283.9|15263.9|15297.9|15277.9|15297.9|15277.9|15283.9|15263.9|2
1620390600000|2021-05-07 12:30:00|15298.9|15278.9|15256.4|15236.4|15298.9|15278.9|15256.4|15236.4|45
1620390610000|2021-05-07 12:30:10|15252.5|15232.5|15251.4|15231.4|15256.4|15236.4|15251.4|15231.4|15
1620390620000|2021-05-07 12:30:20|15247.5|15227.5|15247|15227|15251.4|15231.4|15247|15227|3
1620390630000|2021-05-07 12:30:30|15251.4|15231.4|15272|15252|15275.9|15255.9|15251.4|15231.4|23
1620390640000|2021-05-07 12:30:40|15274.5|15254.5|15300.9|15280.9|15300.9|15280.9|15274.5|15254.5|19
1620390650000|2021-05-07 12:30:50|15301.4|15281.4|15306.4|15286.4|15306.4|15286.4|15301.4|15281.4|4
1620390660000|2021-05-07 12:31:00|15304.5|15284.5|15301.4|15281.4|15304.5|15284.5|15301.4|15281.4|4
1620390670000|2021-05-07 12:31:10|||||||||8
1620390680000|2021-05-07 12:31:20|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|1
1620390690000|2021-05-07 12:31:30|15307.9|15287.9|15308.4|15288.4|15308.4|15288.4|15307.9|15287.9|4
1620390700000|2021-05-07 12:31:40|15310.4|15290.4|15318.4|15298.4|15318.4|15298.4|15310.4|15290.4|6
1620390710000|2021-05-07 12:31:50|15321.5|15301.5|15331.5|15311.5|15331.5|15311.5|15321.5|15301.5|9
1620390720000|2021-05-07 12:32:00|15326.5|15306.5|15328.4|15308.4|15328.4|15308.4|15326.5|15306.5|4
1620390730000|2021-05-07 12:32:10|15331.5|15311.5|15326.5|15306.5|15331.5|15311.5|15326.5|15306.5|3
1620390740000|2021-05-07 12:32:20|15328.4|15308.4|15331.5|15311.5|15331.5|15311.5|15326.5|15306.5|9
1620390750000|2021-05-07 12:32:30|15335.9|15315.9|15340.4|15320.4|15340.4|15320.4|15335.9|15315.9|8
1620390760000|2021-05-07 12:32:40|15340.9|15320.9|15344|15324|15350.4|15330.4|15340.9|15320.9|17
1620390770000|2021-05-07 12:32:50|15344.5|15324.5|15346.5|15326.5|15346.5|15326.5|15344.5|15324.5|10
1620390780000|2021-05-07 12:33:00|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|5
1620390790000|2021-05-07 12:33:10|||||||||6
1620390800000|2021-05-07 12:33:20|15346.5|15326.5|15349|15329|15349|15329|15346.5|15326.5|11
1620390810000|2021-05-07 12:33:30|15350.9|15330.9|15354|15334|15354|15334|15350.9|15330.9|4
1620390820000|2021-05-07 12:33:40|15351.5|15331.5|15350.9|15330.9|15351.5|15331.5|15350.9|15330.9|5
1620390830000|2021-05-07 12:33:50|15349|15329|15348.4|15328.4|15349|15329|15348.4|15328.4|1
1620390840000|2021-05-07 12:34:00|15350.4|15330.4|15351.5|15331.5|15351.5|15331.5|15350.4|15330.4|3
1620390850000|2021-05-07 12:34:10|15350.9|15330.9|15336.5|15316.5|15351.5|15331.5|15336.5|15316.5|20
1620390860000|2021-05-07 12:34:20|15334.5|15314.5|15336.5|15316.5|15336.5|15316.5|15334|15314|51
1620390870000|2021-05-07 12:34:30|||||||||54
1620390880000|2021-05-07 12:34:40|15334|15314|15331.5|15311.5|15334|15314|15331.5|15311.5|0
1620390890000|2021-05-07 12:34:50|15329.5|15309.5|15329|15309|15329.5|15309.5|15329|15309|0
1620390900000|2021-05-07 12:35:00|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|2
1620390910000|2021-05-07 12:35:10|15324|15304|15319|15299|15324|15304|15319|15299|9
1620390920000|2021-05-07 12:35:20|15317|15297|15316.5|15296.5|15317|15297|15316.5|15296.5|0
1620390930000|2021-05-07 12:35:30|15320.9|15300.9|15321.5|15301.5|15321.5|15301.5|15316.5|15296.5|7
1620390940000|2021-05-07 12:35:40|15323.4|15303.4|15326.5|15306.5|15326.5|15306.5|15323.4|15303.4|6
1620390950000|2021-05-07 12:35:50|||||||||4
1620390960000|2021-05-07 12:36:00|15324.5|15304.5|15321.5|15301.5|15324.5|15304.5|15321.5|15301.5|0
1620390970000|2021-05-07 12:36:10|15319|15299|15316.5|15296.5|15319|15299|15316.5|15296.5|6
1620390980000|2021-05-07 12:36:20|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|5
1620390990000|2021-05-07 12:36:30|15314|15294|15316.5|15296.5|15316.5|15296.5|15314|15294|1
1620391010000|2021-05-07 12:36:50|15317|15297|15316.5|15296.5|15319|15299|15316.5|15296.5|3
1620391020000|2021-05-07 12:37:00|15318.4|15298.4|15319|15299|15319|15299|15318.4|15298.4|2
1620391030000|2021-05-07 12:37:10|||||||||1
1620391040000|2021-05-07 12:37:20|15320.9|15300.9|15321.5|15301.5|15321.5|15301.5|15320.9|15300.9|3
1620391050000|2021-05-07 12:37:30|15322|15302|15324|15304|15324|15304|15321.5|15301.5|3
1620391060000|2021-05-07 12:37:40|15321.5|15301.5|15324|15304|15324|15304|15321.5|15301.5|2
1620391070000|2021-05-07 12:37:50|15326.5|15306.5|15324|15304|15326.5|15306.5|15324|15304|2
1620391080000|2021-05-07 12:38:00|15322|15302|15324|15304|15324|15304|15321.5|15301.5|5
1620391090000|2021-05-07 12:38:10|15321.5|15301.5|15319|15299|15324|15304|15319|15299|14
1620391100000|2021-05-07 12:38:20|15321.5|15301.5|15323.4|15303.4|15323.4|15303.4|15321.5|15301.5|2
1620391110000|2021-05-07 12:38:30|15324|15304|15325.9|15305.9|15325.9|15305.9|15321.5|15301.5|4
1620391120000|2021-05-07 12:38:40|15326.5|15306.5|15321.5|15301.5|15326.5|15306.5|15321.5|15301.5|5
1620391130000|2021-05-07 12:38:50|15319|15299|15311.5|15291.5|15319|15299|15311.5|15291.5|4
1620391140000|2021-05-07 12:39:00|15307.5|15287.5|15301.5|15281.5|15307.5|15287.5|15301.5|15281.5|10
1620391150000|2021-05-07 12:39:10|15299.5|15279.5|15299|15279|15299.5|15279.5|15299|15279|4
1620391160000|2021-05-07 12:39:20|||||||||5
1620391170000|2021-05-07 12:39:30|15299.5|15279.5|15309|15289|15309|15289|15299.5|15279.5|12
1620391180000|2021-05-07 12:39:40|15310.9|15290.9|15314|15294|15314|15294|15310.9|15290.9|2
1620391190000|2021-05-07 12:39:50|||||||||23
1620391200000|2021-05-07 12:40:00|15316.5|15296.5|15312|15292|15316.5|15296.5|15312|15292|28
1620391210000|2021-05-07 12:40:10|15316.5|15296.5|15317|15297|15319|15299|15316.5|15296.5|10
1620391220000|2021-05-07 12:40:20|15319|15299|15317|15297|15319.5|15299.5|15317|15297|1
1620391230000|2021-05-07 12:40:30|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|9
1620391240000|2021-05-07 12:40:40|15321.5|15301.5|15324|15304|15324|15304|15321.5|15301.5|5
1620391250000|2021-05-07 12:40:50|||||||||2
1620391260000|2021-05-07 12:41:00|15326.5|15306.5|15322|15302|15326.5|15306.5|15322|15302|15
1620391270000|2021-05-07 12:41:10|15321.5|15301.5|15316.5|15296.5|15321.5|15301.5|15316.5|15296.5|1
1620391280000|2021-05-07 12:41:20|15314.5|15294.5|15314|15294|15314.5|15294.5|15314|15294|3
1620391290000|2021-05-07 12:41:30|15316.5|15296.5|15316.5|15296.5|15316.5|15296.5|15316.5|15296.5|1
1620391310000|2021-05-07 12:41:50|15314|15294|15315.9|15295.9|15315.9|15295.9|15314|15294|6
1620391330000|2021-05-07 12:42:10|15314|15294|15309|15289|15314|15294|15309|15289|4
1620391340000|2021-05-07 12:42:20|15310.9|15290.9|15311.5|15291.5|15311.5|15291.5|15310.9|15290.9|4
1620391350000|2021-05-07 12:42:30|15314|15294|15314|15294|15314|15294|15314|15294|0
1620391360000|2021-05-07 12:42:40|15316.5|15296.5|15321.5|15301.5|15321.5|15301.5|15316.5|15296.5|3
1620391370000|2021-05-07 12:42:50|15323.4|15303.4|15317|15297|15324|15304|15317|15297|30
1620391380000|2021-05-07 12:43:00|15315.1|15295.1|15314|15294|15315.1|15295.1|15314|15294|8
1620391390000|2021-05-07 12:43:10|||||||||17
1620391400000|2021-05-07 12:43:20|15309|15289|15314|15294|15314|15294|15309|15289|38
1620391410000|2021-05-07 12:43:30|||||||||1
1620391420000|2021-05-07 12:43:40|||||||||1
1620391440000|2021-05-07 12:44:00|||||||||1
1620391450000|2021-05-07 12:44:10|15317|15297|15317|15297|15317|15297|15317|15297|4
1620391460000|2021-05-07 12:44:20|15319|15299|15321.5|15301.5|15321.5|15301.5|15319|15299|3
1620391470000|2021-05-07 12:44:30|15324|15304|15339|15319|15339|15319|15324|15304|9
1620391480000|2021-05-07 12:44:40|15334.5|15314.5|15329.5|15309.5|15334.5|15314.5|15329.5|15309.5|10
1620391490000|2021-05-07 12:44:50|15328.4|15308.4|15324|15304|15328.4|15308.4|15324|15304|3
1620391500000|2021-05-07 12:45:00|15321.5|15301.5|15319|15299|15321.5|15301.5|15319|15299|3
1620391510000|2021-05-07 12:45:10|15324|15304|15326.5|15306.5|15326.5|15306.5|15322|15302|7
1620391520000|2021-05-07 12:45:20|15330.9|15310.9|15331.5|15311.5|15331.5|15311.5|15330.9|15310.9|7
1620391530000|2021-05-07 12:45:30|15335.4|15315.4|15336.5|15316.5|15338.4|15318.4|15335.4|15315.4|5
1620391540000|2021-05-07 12:45:40|15335.9|15315.9|15334|15314|15336.5|15316.5|15331.5|15311.5|4
1620391550000|2021-05-07 12:45:50|15332|15312|15341.5|15321.5|15341.5|15321.5|15332|15312|13
1620391560000|2021-05-07 12:46:00|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|78
1620391570000|2021-05-07 12:46:10|15337|15317|15339|15319|15339|15319|15337|15317|4
1620391580000|2021-05-07 12:46:20|15341.5|15321.5|15339|15319|15341.5|15321.5|15339|15319|14
1620391590000|2021-05-07 12:46:30|||||||||3
1620391600000|2021-05-07 12:46:40|15337|15317|15336.5|15316.5|15337|15317|15336.5|15316.5|6
1620391610000|2021-05-07 12:46:50|||||||||5
1620391620000|2021-05-07 12:47:00|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|7
1620391630000|2021-05-07 12:47:10|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|1
1620391640000|2021-05-07 12:47:20|15341.5|15321.5|15336.5|15316.5|15341.5|15321.5|15334.5|15314.5|29
1620391650000|2021-05-07 12:47:30|15334.5|15314.5|15336.5|15316.5|15336.5|15316.5|15334.5|15314.5|46
1620391660000|2021-05-07 12:47:40|15337|15317|15337|15317|15337|15317|15337|15317|0
1620391670000|2021-05-07 12:47:50|15339|15319|15339.5|15319.5|15339.5|15319.5|15339|15319|0
1620391680000|2021-05-07 12:48:00|15341.5|15321.5|15339|15319|15342|15322|15339|15319|2
1620391700000|2021-05-07 12:48:20|15331.5|15311.5|15331.5|15311.5|15331.5|15311.5|15331.5|15311.5|33
1620391730000|2021-05-07 12:48:50|15329.5|15309.5|15324|15304|15329.5|15309.5|15324|15304|7
1620391740000|2021-05-07 12:49:00|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|5
1620391750000|2021-05-07 12:49:10|15328.4|15308.4|15333.4|15313.4|15333.4|15313.4|15328.4|15308.4|1
1620391760000|2021-05-07 12:49:20|15334|15314|15336.5|15316.5|15336.5|15316.5|15334|15314|4
1620391770000|2021-05-07 12:49:30|15339|15319|15341.5|15321.5|15341.5|15321.5|15339|15319|1
1620391780000|2021-05-07 12:49:40|||||||||7
1620391790000|2021-05-07 12:49:50|15342.6|15322.6|15350.9|15330.9|15350.9|15330.9|15342.6|15322.6|2
1620391800000|2021-05-07 12:50:00|15349|15329|15339|15319|15349|15329|15339|15319|7
1620391810000|2021-05-07 12:50:10|15339.5|15319.5|15341.5|15321.5|15341.5|15321.5|15339.5|15319.5|1
1620391820000|2021-05-07 12:50:20|15339.5|15319.5|15337|15317|15341.5|15321.5|15337|15317|1
1620391830000|2021-05-07 12:50:30|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|0
1620391840000|2021-05-07 12:50:40|15334|15314|15332|15312|15334|15314|15332|15312|0
1620391850000|2021-05-07 12:50:50|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|1
1620391860000|2021-05-07 12:51:00|||||||||1
1620391870000|2021-05-07 12:51:10|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|3
1620391880000|2021-05-07 12:51:20|15341|15321|15344|15324|15344|15324|15341|15321|5
1620391890000|2021-05-07 12:51:30|15346|15326|15346.5|15326.5|15346.5|15326.5|15342|15322|3
1620391900000|2021-05-07 12:51:40|||||||||3
1620391920000|2021-05-07 12:52:00|15350.4|15330.4|15356|15336|15356|15336|15350.4|15330.4|38
1620391930000|2021-05-07 12:52:10|15355.4|15335.4|15352|15332|15355.4|15335.4|15352|15332|12
1620391940000|2021-05-07 12:52:20|15354|15334|15351.5|15331.5|15354|15334|15351.5|15331.5|1
1620391950000|2021-05-07 12:52:30|||||||||3
1620391960000|2021-05-07 12:52:40|||||||||1
1620391970000|2021-05-07 12:52:50|15356.5|15336.5|15361.5|15341.5|15361.5|15341.5|15356.5|15336.5|45
1620391980000|2021-05-07 12:53:00|15357.6|15337.6|15361.5|15341.5|15361.5|15341.5|15356.5|15336.5|9
1620391990000|2021-05-07 12:53:10|15360.4|15340.4|15354|15334|15360.4|15340.4|15354|15334|17
1620392000000|2021-05-07 12:53:20|15349|15329|15349|15329|15349|15329|15349|15329|2
1620392010000|2021-05-07 12:53:30|15346.5|15326.5|15342.6|15322.6|15346.5|15326.5|15342.6|15322.6|0
1620392020000|2021-05-07 12:53:40|15342|15322|15342|15322|15342|15322|15342|15322|5
1620392040000|2021-05-07 12:54:00|||||||||1
1620392050000|2021-05-07 12:54:10|||||||||3
1620392060000|2021-05-07 12:54:20|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|2
1620392070000|2021-05-07 12:54:30|15344.5|15324.5|15344|15324|15344.5|15324.5|15344|15324|8
1620392080000|2021-05-07 12:54:40|15346|15326|15346.5|15326.5|15346.5|15326.5|15346|15326|0
1620392090000|2021-05-07 12:54:50|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|3
1620392100000|2021-05-07 12:55:00|15349.5|15329.5|15346.5|15326.5|15349.5|15329.5|15346.5|15326.5|5
1620392110000|2021-05-07 12:55:10|15349|15329|15349|15329|15349|15329|15349|15329|2
1620392150000|2021-05-07 12:55:50|||||||||1
1620392160000|2021-05-07 12:56:00|15344.5|15324.5|15326.5|15306.5|15344.5|15324.5|15326.5|15306.5|5
1620392170000|2021-05-07 12:56:10|15329|15309|15329|15309|15329|15309|15329|15309|2
1620392180000|2021-05-07 12:56:20|||||||||16
1620392190000|2021-05-07 12:56:30|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|6
1620392200000|2021-05-07 12:56:40|15330.4|15310.4|15331|15311|15331|15311|15330.4|15310.4|0
1620392210000|2021-05-07 12:56:50|15332.9|15312.9|15333.5|15313.5|15333.5|15313.5|15331|15311|0
1620392220000|2021-05-07 12:57:00|15334|15314|15334|15314|15334|15314|15334|15314|7
1620392230000|2021-05-07 12:57:10|15336|15316|15341|15321|15341|15321|15336|15316|2
1620392240000|2021-05-07 12:57:20|15341.5|15321.5|15329|15309|15341.5|15321.5|15329|15309|3
1620392250000|2021-05-07 12:57:30|||||||||2
1620392260000|2021-05-07 12:57:40|15324|15304|15321.5|15301.5|15324|15304|15321.5|15301.5|39
1620392270000|2021-05-07 12:57:50|15312.6|15292.6|15309|15289|15312.6|15292.6|15309|15289|177
1620392280000|2021-05-07 12:58:00|15308.5|15288.5|15309|15289|15309|15289|15308.5|15288.5|4
1620392290000|2021-05-07 12:58:10|15306.5|15286.5|15306.5|15286.5|15306.5|15286.5|15304|15284|5
1620392300000|2021-05-07 12:58:20|15304|15284|15304|15284|15304|15284|15304|15284|2
1620392310000|2021-05-07 12:58:30|15299|15279|15299|15279|15299|15279|15299|15279|2
1620392320000|2021-05-07 12:58:40|||||||||6
1620392330000|2021-05-07 12:58:50|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|6
1620392340000|2021-05-07 12:59:00|15294.5|15274.5|15301.5|15281.5|15301.5|15281.5|15294.5|15274.5|5
1620392350000|2021-05-07 12:59:10|15303.5|15283.5|15303.5|15283.5|15303.5|15283.5|15303.5|15283.5|0
1620392360000|2021-05-07 12:59:20|15304|15284|15302|15282|15304|15284|15302|15282|3
1620392370000|2021-05-07 12:59:30|15301.5|15281.5|15294|15274|15301.5|15281.5|15294|15274|2
1620392400000|2021-05-07 13:00:00|15296|15276|15306.5|15286.5|15306.5|15286.5|15296|15276|10
1620392410000|2021-05-07 13:00:10|15304|15284|15301.5|15281.5|15304|15284|15301.5|15281.5|19
1620392420000|2021-05-07 13:00:20|15302|15282|15304|15284|15304|15284|15302|15282|2
1620392430000|2021-05-07 13:00:30|15306|15286|15311.5|15291.5|15311.5|15291.5|15306|15286|14
1620392440000|2021-05-07 13:00:40|15309.6|15289.6|15311.5|15291.5|15311.5|15291.5|15309|15289|2
1620392450000|2021-05-07 13:00:50|15312.1|15292.1|15313.5|15293.5|15313.5|15293.5|15311.5|15291.5|20
1620392460000|2021-05-07 13:01:00|15314|15294|15311.5|15291.5|15314|15294|15311.5|15291.5|2
1620392470000|2021-05-07 13:01:10|15307.6|15287.6|15299|15279|15307.6|15287.6|15299|15279|4
1620392480000|2021-05-07 13:01:20|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|4
1620392490000|2021-05-07 13:01:30|15306.5|15286.5|15306.5|15286.5|15306.5|15286.5|15306.5|15286.5|8
1620392500000|2021-05-07 13:01:40|||||||||1
1620392510000|2021-05-07 13:01:50|15309|15289|15311.5|15291.5|15311.5|15291.5|15309|15289|4
1620392520000|2021-05-07 13:02:00|||||||||1
1620392530000|2021-05-07 13:02:10|15306.5|15286.5|15304|15284|15306.5|15286.5|15304|15284|6
1620392540000|2021-05-07 13:02:20|15299|15279|15296.5|15276.5|15299|15279|15296.5|15276.5|3
1620392550000|2021-05-07 13:02:30|15294.6|15274.6|15291.5|15271.5|15294.6|15274.6|15291.5|15271.5|2
1620392560000|2021-05-07 13:02:40|15289|15269|15289|15269|15289|15269|15289|15269|0
1620392570000|2021-05-07 13:02:50|||||||||2
1620392580000|2021-05-07 13:03:00|||||||||4
1620392590000|2021-05-07 13:03:10|15288.5|15268.5|15284|15264|15288.5|15268.5|15281.5|15261.5|4
1620392610000|2021-05-07 13:03:30|||||||||5
1620392620000|2021-05-07 13:03:40|15281.5|15261.5|15281.5|15261.5|15281.5|15261.5|15279|15259|2
1620392630000|2021-05-07 13:03:50|||||||||2
1620392650000|2021-05-07 13:04:10|15283.5|15263.5|15284|15264|15284|15264|15283.5|15263.5|4
1620392660000|2021-05-07 13:04:20|15282.1|15262.1|15285.4|15265.4|15285.4|15265.4|15281.5|15261.5|4
1620392670000|2021-05-07 13:04:30|15286.5|15266.5|15286.5|15266.5|15286.5|15266.5|15286.5|15266.5|1
1620392680000|2021-05-07 13:04:40|||||||||1
1620392690000|2021-05-07 13:04:50|15294.4|15274.4|15296.5|15276.5|15298.5|15278.5|15294.4|15274.4|2
1620392700000|2021-05-07 13:05:00|15300.4|15280.4|15303.5|15283.5|15303.5|15283.5|15300.4|15280.4|4
1620392710000|2021-05-07 13:05:10|15304|15284|15302.1|15282.1|15306|15286|15302.1|15282.1|12
1620392720000|2021-05-07 13:05:20|15304.6|15284.6|15302.6|15282.6|15304.6|15284.6|15302.6|15282.6|0
1620392730000|2021-05-07 13:05:30|15302.1|15282.1|15291.5|15271.5|15302.1|15282.1|15291.5|15271.5|2
1620392740000|2021-05-07 13:05:40|15289.6|15269.6|15289|15269|15291.5|15271.5|15289|15269|3
1620392750000|2021-05-07 13:05:50|15288.5|15268.5|15280.1|15260.1|15288.5|15268.5|15280.1|15260.1|1
1620392760000|2021-05-07 13:06:00|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|4
1620392770000|2021-05-07 13:06:10|||||||||3
1620392780000|2021-05-07 13:06:20|||||||||1
1620392790000|2021-05-07 13:06:30|15281.5|15261.5|15279|15259|15281.5|15261.5|15279|15259|13
1620392800000|2021-05-07 13:06:40|||||||||1
1620392810000|2021-05-07 13:06:50|15276.5|15256.5|15266.5|15246.5|15276.5|15256.5|15266.5|15246.5|7
1620392820000|2021-05-07 13:07:00|15262.6|15242.6|15261.5|15241.5|15262.6|15242.6|15261.5|15241.5|5
1620392830000|2021-05-07 13:07:10|15260.4|15240.4|15253.5|15233.5|15260.4|15240.4|15253.5|15233.5|7
1620392840000|2021-05-07 13:07:20|15251.5|15231.5|15249|15229|15251.5|15231.5|15249|15229|3
1620392850000|2021-05-07 13:07:30|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|1
1620392860000|2021-05-07 13:07:40|||||||||1
1620392870000|2021-05-07 13:07:50|15244.6|15224.6|15244|15224|15244.6|15224.6|15244|15224|8
1620392880000|2021-05-07 13:08:00|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|26
1620392890000|2021-05-07 13:08:10|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|6
1620392900000|2021-05-07 13:08:20|15242.1|15222.1|15244.6|15224.6|15244.6|15224.6|15242.1|15222.1|13
1620392910000|2021-05-07 13:08:30|15242.6|15222.6|15246.5|15226.5|15249|15229|15242.6|15222.6|10
1620392920000|2021-05-07 13:08:40|15249|15229|15249|15229|15249|15229|15249|15229|13
1620392930000|2021-05-07 13:08:50|15247.1|15227.1|15254|15234|15254|15234|15247.1|15227.1|18
1620392940000|2021-05-07 13:09:00|15256.5|15236.5|15254|15234|15256.5|15236.5|15254|15234|12
1620392960000|2021-05-07 13:09:20|15253.5|15233.5|15251.5|15231.5|15253.5|15233.5|15249|15229|7
1620392980000|2021-05-07 13:09:40|15249|15229|15261|15241|15261|15241|15249|15229|32
1620392990000|2021-05-07 13:09:50|15261.5|15241.5|15257.1|15237.1|15261.5|15241.5|15257.1|15237.1|7
1620393000000|2021-05-07 13:10:00|15256.5|15236.5|15251.5|15231.5|15256.5|15236.5|15251.5|15231.5|27
1620393010000|2021-05-07 13:10:10|15251|15231|15249|15229|15251|15231|15247.1|15227.1|56
1620393030000|2021-05-07 13:10:30|15244|15224|15244|15224|15244|15224|15244|15224|23
1620393050000|2021-05-07 13:10:50|15249|15229|15256|15236|15256|15236|15249|15229|1
1620393060000|2021-05-07 13:11:00|15256.5|15236.5|15252.1|15232.1|15256.5|15236.5|15252.1|15232.1|25
1620393070000|2021-05-07 13:11:10|15249.6|15229.6|15248.5|15228.5|15249.6|15229.6|15246.5|15226.5|2
1620393080000|2021-05-07 13:11:20|15249|15229|15251.5|15231.5|15251.5|15231.5|15249|15229|1
1620393090000|2021-05-07 13:11:30|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|2
1620393100000|2021-05-07 13:11:40|15245.7|15225.7|15242.1|15222.1|15245.7|15225.7|15242.1|15222.1|3
1620393110000|2021-05-07 13:11:50|15240.1|15220.1|15242.1|15222.1|15242.1|15222.1|15239.6|15219.6|5
1620393120000|2021-05-07 13:12:00|||||||||3
1620393130000|2021-05-07 13:12:10|15239.6|15219.6|15242.1|15222.1|15242.1|15222.1|15239.6|15219.6|8
1620393150000|2021-05-07 13:12:30|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|8
1620393160000|2021-05-07 13:12:40|15250.5|15230.5|15261.5|15241.5|15261.5|15241.5|15250.5|15230.5|7
1620393170000|2021-05-07 13:12:50|15263.5|15243.5|15271|15251|15271|15251|15263.5|15243.5|2
1620393180000|2021-05-07 13:13:00|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|1
1620393200000|2021-05-07 13:13:20|15271|15251|15269|15249|15271|15251|15269|15249|4
1620393220000|2021-05-07 13:13:40|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|4
1620393230000|2021-05-07 13:13:50|15271|15251|15271|15251|15271|15251|15271|15251|2
1620393240000|2021-05-07 13:14:00|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|3
1620393250000|2021-05-07 13:14:10|15269|15249|15266.5|15246.5|15269|15249|15266.5|15246.5|4
1620393260000|2021-05-07 13:14:20|||||||||94
1620393270000|2021-05-07 13:14:30|15261.5|15241.5|15259|15239|15261.5|15241.5|15259|15239|1
1620393290000|2021-05-07 13:14:50|||||||||3
1620393300000|2021-05-07 13:15:00|15263|15243|15265.5|15245.5|15265.5|15245.5|15263|15243|38
1620393310000|2021-05-07 13:15:10|15264|15244|15264|15244|15264|15244|15263.5|15243.5|6
1620393320000|2021-05-07 13:15:20|||||||||9
1620393330000|2021-05-07 13:15:30|||||||||4
1620393340000|2021-05-07 13:15:40|||||||||4
1620393360000|2021-05-07 13:16:00|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|3
1620393380000|2021-05-07 13:16:20|15275.5|15255.5|15276.5|15256.5|15276.5|15256.5|15275.5|15255.5|3
1620393390000|2021-05-07 13:16:30|15277.1|15257.1|15279|15259|15279|15259|15277.1|15257.1|5
1620393420000|2021-05-07 13:17:00|||||||||1
1620393430000|2021-05-07 13:17:10|15277.1|15257.1|15276.5|15256.5|15277.1|15257.1|15276.5|15256.5|1
1620393450000|2021-05-07 13:17:30|15281|15261|15286|15266|15286|15266|15281|15261|17
1620393480000|2021-05-07 13:18:00|15284|15264|15281.5|15261.5|15284|15264|15281.5|15261.5|0
1620393490000|2021-05-07 13:18:10|15283.5|15263.5|15286|15266|15286|15266|15283.5|15263.5|9
1620393500000|2021-05-07 13:18:20|||||||||19
1620393520000|2021-05-07 13:18:40|||||||||3
1620393540000|2021-05-07 13:19:00|||||||||2
1620393560000|2021-05-07 13:19:20|15288.5|15268.5|15288.5|15268.5|15288.5|15268.5|15288.5|15268.5|4
1620393570000|2021-05-07 13:19:30|15290.5|15270.5|15291|15271|15291|15271|15290.5|15270.5|16
1620393580000|2021-05-07 13:19:40|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|1
1620393600000|2021-05-07 13:20:00|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|11
1620393610000|2021-05-07 13:20:10|||||||||2
1620393620000|2021-05-07 13:20:20|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|3
1620393630000|2021-05-07 13:20:30|15307.1|15287.1|15314.1|15294.1|15314.1|15294.1|15307.1|15287.1|2
1620393640000|2021-05-07 13:20:40|15312.1|15292.1|15311.6|15291.6|15312.1|15292.1|15311.6|15291.6|7
1620393650000|2021-05-07 13:20:50|15313.5|15293.5|15314.1|15294.1|15314.1|15294.1|15313.5|15293.5|0
1620393660000|2021-05-07 13:21:00|||||||||1
1620393670000|2021-05-07 13:21:10|15318|15298|15316.6|15296.6|15319.1|15299.1|15316.6|15296.6|5
1620393680000|2021-05-07 13:21:20|15316|15296|15312.1|15292.1|15316|15296|15312.1|15292.1|1
1620393690000|2021-05-07 13:21:30|||||||||2
1620393700000|2021-05-07 13:21:40|||||||||2
1620393710000|2021-05-07 13:21:50|15306.6|15286.6|15296.6|15276.6|15306.6|15286.6|15296.6|15276.6|31
1620393720000|2021-05-07 13:22:00|15300.5|15280.5|15289.1|15269.1|15301.6|15281.6|15289.1|15269.1|19
1620393750000|2021-05-07 13:22:30|||||||||1
1620393760000|2021-05-07 13:22:40|||||||||1
1620393770000|2021-05-07 13:22:50|15291|15271|15301.6|15281.6|15301.6|15281.6|15291|15271|2
1620393780000|2021-05-07 13:23:00|15296.6|15276.6|15297.6|15277.6|15301.6|15281.6|15296.6|15276.6|3
1620393790000|2021-05-07 13:23:10|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|0
1620393800000|2021-05-07 13:23:20|||||||||2
1620393810000|2021-05-07 13:23:30|15292.6|15272.6|15282.6|15262.6|15292.6|15272.6|15282.6|15262.6|7
1620393820000|2021-05-07 13:23:40|15282.1|15262.1|15281.6|15261.6|15282.1|15262.1|15281.6|15261.6|12
1620393830000|2021-05-07 13:23:50|15282.1|15262.1|15284.1|15264.1|15286.6|15266.6|15282.1|15262.1|12
1620393840000|2021-05-07 13:24:00|15286.6|15266.6|15286.6|15266.6|15286.6|15266.6|15286.6|15266.6|22
1620393860000|2021-05-07 13:24:20|15283.9|15263.9|15274.1|15254.1|15283.9|15263.9|15274.1|15254.1|6
1620393880000|2021-05-07 13:24:40|15273.5|15253.5|15271.6|15251.6|15273.5|15253.5|15271.6|15251.6|6
1620393910000|2021-05-07 13:25:10|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|1
1620393920000|2021-05-07 13:25:20|15269.1|15249.1|15271.6|15251.6|15271.6|15251.6|15269.1|15249.1|1
1620393930000|2021-05-07 13:25:30|15274.1|15254.1|15271.6|15251.6|15274.1|15254.1|15271.6|15251.6|2
1620393940000|2021-05-07 13:25:40|||||||||3
1620393960000|2021-05-07 13:26:00|15266.6|15246.6|15266.6|15246.6|15266.6|15246.6|15266.6|15246.6|4
1620393970000|2021-05-07 13:26:10|||||||||1
1620393990000|2021-05-07 13:26:30|15270.5|15250.5|15281|15261|15281|15261|15270.5|15250.5|12
1620394000000|2021-05-07 13:26:40|15281.6|15261.6|15281.6|15261.6|15281.6|15261.6|15281.6|15261.6|0
1620394010000|2021-05-07 13:26:50|||||||||1
1620394020000|2021-05-07 13:27:00|15284.1|15264.1|15282.6|15262.6|15286.6|15266.6|15282.6|15262.6|6
1620394040000|2021-05-07 13:27:20|15279.6|15259.6|15276.6|15256.6|15279.6|15259.6|15276.6|15256.6|4
1620394060000|2021-05-07 13:27:40|||||||||1
1620394070000|2021-05-07 13:27:50|15272.6|15252.6|15272.1|15252.1|15272.6|15252.6|15272.1|15252.1|5
1620394080000|2021-05-07 13:28:00|15271.6|15251.6|15271.6|15251.6|15271.6|15251.6|15271.6|15251.6|123
1620394100000|2021-05-07 13:28:20|15269.6|15249.6|15261.6|15241.6|15269.6|15249.6|15261.6|15241.6|12
1620394110000|2021-05-07 13:28:30|15254.1|15234.1|15246.6|15226.6|15254.1|15234.1|15246.6|15226.6|11
1620394120000|2021-05-07 13:28:40|15249.1|15229.1|15246.6|15226.6|15249.1|15229.1|15246.6|15226.6|2
1620394130000|2021-05-07 13:28:50|15247.1|15227.1|15249.6|15229.6|15249.6|15229.6|15247.1|15227.1|6
1620394140000|2021-05-07 13:29:00|15247.7|15227.7|15246.6|15226.6|15247.7|15227.7|15246.6|15226.6|3
1620394150000|2021-05-07 13:29:10|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|15240.2|15220.2|15
1620394160000|2021-05-07 13:29:20|15246|15226|15246|15226|15246|15226|15246|15226|1
1620394170000|2021-05-07 13:29:30|15246.6|15226.6|15251.6|15231.6|15251.6|15231.6|15246.6|15226.6|0
1620394180000|2021-05-07 13:29:40|||||||||1
1620394190000|2021-05-07 13:29:50|15254.1|15234.1|15276.6|15256.6|15276.6|15256.6|15254.1|15234.1|8
1620394200000|2021-05-07 13:30:00|15278.5|15258.5|15274.1|15254.1|15278.5|15258.5|15274.1|15254.1|11
1620394220000|2021-05-07 13:30:20|15272.1|15252.1|15276|15256|15276|15256|15271.6|15251.6|5
1620394230000|2021-05-07 13:30:30|15276.6|15256.6|15286|15266|15286|15266|15276.6|15256.6|4
1620394240000|2021-05-07 13:30:40|15286.6|15266.6|15299.1|15279.1|15299.1|15279.1|15286.6|15266.6|5
1620394250000|2021-05-07 13:30:50|15301|15281|15296.6|15276.6|15301.6|15281.6|15296.6|15276.6|9
1620394260000|2021-05-07 13:31:00|||||||||2
1620394270000|2021-05-07 13:31:10|15295.5|15275.5|15271.6|15251.6|15295.5|15275.5|15271.6|15251.6|23
1620394280000|2021-05-07 13:31:20|15276|15256|15274.1|15254.1|15276.6|15256.6|15274.1|15254.1|4
1620394290000|2021-05-07 13:31:30|||||||||2
1620394300000|2021-05-07 13:31:40|15276.6|15256.6|15276.6|15256.6|15276.6|15256.6|15276.6|15256.6|2
1620394310000|2021-05-07 13:31:50|15276|15256|15271.6|15251.6|15276|15256|15271.6|15251.6|5
1620394320000|2021-05-07 13:32:00|15269.1|15249.1|15266.6|15246.6|15269.1|15249.1|15266.6|15246.6|4
1620394330000|2021-05-07 13:32:10|15264.6|15244.6|15234.1|15214.1|15264.6|15244.6|15234.1|15214.1|9
1620394340000|2021-05-07 13:32:20|||||||||11
1620394350000|2021-05-07 13:32:30|15236.6|15216.6|15241.6|15221.6|15241.6|15221.6|15236.6|15216.6|8
1620394360000|2021-05-07 13:32:40|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|5
1620394380000|2021-05-07 13:33:00|15241.6|15221.6|15241.6|15221.6|15245.5|15225.5|15241.6|15221.6|0
1620394390000|2021-05-07 13:33:10|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|3
1620394400000|2021-05-07 13:33:20|15246.6|15226.6|15242.7|15222.7|15246.6|15226.6|15242.7|15222.7|6
1620394410000|2021-05-07 13:33:30|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|3
1620394420000|2021-05-07 13:33:40|15239.6|15219.6|15229.6|15209.6|15239.6|15219.6|15229.6|15209.6|26
1620394430000|2021-05-07 13:33:50|15232.1|15212.1|15227.1|15207.1|15232.1|15212.1|15227.1|15207.1|8
1620394440000|2021-05-07 13:34:00|15225.2|15205.2|15222.7|15202.7|15225.2|15205.2|15222.7|15202.7|11
1620394450000|2021-05-07 13:34:10|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|3
1620394460000|2021-05-07 13:34:20|15226.6|15206.6|15231.6|15211.6|15231.6|15211.6|15226.6|15206.6|5
1620394470000|2021-05-07 13:34:30|15238.5|15218.5|15241.6|15221.6|15241.6|15221.6|15238.5|15218.5|5
1620394480000|2021-05-07 13:34:40|15237.7|15217.7|15231.6|15211.6|15237.7|15217.7|15231.6|15211.6|3
1620394490000|2021-05-07 13:34:50|||||||||8
1620394500000|2021-05-07 13:35:00|||||||||4
1620394510000|2021-05-07 13:35:10|15234.1|15214.1|15231.6|15211.6|15234.1|15214.1|15231.6|15211.6|10
1620394520000|2021-05-07 13:35:20|15232.1|15212.1|15230.2|15210.2|15236.6|15216.6|15230.2|15210.2|7
1620394530000|2021-05-07 13:35:30|15232.1|15212.1|15232.1|15212.1|15234.1|15214.1|15232.1|15212.1|21
1620394540000|2021-05-07 13:35:40|15230.2|15210.2|15232.1|15212.1|15232.1|15212.1|15229.6|15209.6|2
1620394550000|2021-05-07 13:35:50|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|0
1620394560000|2021-05-07 13:36:00|15238.5|15218.5|15241.6|15221.6|15241.6|15221.6|15238.5|15218.5|2
1620394570000|2021-05-07 13:36:10|15244.1|15224.1|15256|15236|15256|15236|15244.1|15224.1|9
1620394580000|2021-05-07 13:36:20|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|2
1620394590000|2021-05-07 13:36:30|15259.1|15239.1|15261.6|15241.6|15261.6|15241.6|15259.1|15239.1|7
1620394600000|2021-05-07 13:36:40|15263.5|15243.5|15236.6|15216.6|15264.1|15244.1|15236.6|15216.6|15
1620394610000|2021-05-07 13:36:50|||||||||3
1620394620000|2021-05-07 13:37:00|15234.6|15214.6|15231.6|15211.6|15234.6|15214.6|15231.6|15211.6|1
1620394630000|2021-05-07 13:37:10|15234.1|15214.1|15239.1|15219.1|15239.1|15219.1|15234.1|15214.1|6
1620394650000|2021-05-07 13:37:30|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|5
1620394660000|2021-05-07 13:37:40|15244.1|15224.1|15239.1|15219.1|15244.1|15224.1|15236.6|15216.6|2
1620394670000|2021-05-07 13:37:50|15236.6|15216.6|15234.1|15214.1|15236.6|15216.6|15234.1|15214.1|3
1620394680000|2021-05-07 13:38:00|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|7
1620394690000|2021-05-07 13:38:10|||||||||1
1620394720000|2021-05-07 13:38:40|15229.6|15209.6|15227.1|15207.1|15229.6|15209.6|15227.1|15207.1|29
1620394730000|2021-05-07 13:38:50|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|0
1620394740000|2021-05-07 13:39:00|15229.6|15209.6|15234.6|15214.6|15234.6|15214.6|15229.6|15209.6|5
1620394750000|2021-05-07 13:39:10|15232.7|15212.7|15236.6|15216.6|15236.6|15216.6|15232.1|15212.1|5
1620394760000|2021-05-07 13:39:20|15240.5|15220.5|15241.6|15221.6|15241.6|15221.6|15240.5|15220.5|2
1620394770000|2021-05-07 13:39:30|||||||||5
1620394780000|2021-05-07 13:39:40|15239.6|15219.6|15231.6|15211.6|15239.6|15219.6|15231.6|15211.6|6
1620394790000|2021-05-07 13:39:50|15235.5|15215.5|15235.5|15215.5|15235.5|15215.5|15235.5|15215.5|4
1620394800000|2021-05-07 13:40:00|15239.4|15219.4|15241.6|15221.6|15241.6|15221.6|15239.4|15219.4|4
1620394810000|2021-05-07 13:40:10|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|8
1620394820000|2021-05-07 13:40:20|15240.5|15220.5|15241.6|15221.6|15241.6|15221.6|15240.5|15220.5|2
1620394840000|2021-05-07 13:40:40|15239.6|15219.6|15239.1|15219.1|15239.6|15219.6|15239.1|15219.1|2
1620394850000|2021-05-07 13:40:50|15241.6|15221.6|15234.1|15214.1|15241.6|15221.6|15234.1|15214.1|8
1620394860000|2021-05-07 13:41:00|15231.6|15211.6|15234.1|15214.1|15234.1|15214.1|15231.6|15211.6|3
1620394870000|2021-05-07 13:41:10|15235.2|15215.2|15239.1|15219.1|15239.1|15219.1|15235.2|15215.2|3
1620394890000|2021-05-07 13:41:30|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|7
1620394900000|2021-05-07 13:41:40|15229.1|15209.1|15223.2|15203.2|15229.1|15209.1|15223.2|15203.2|8
1620394920000|2021-05-07 13:42:00|15219.6|15199.6|15222.1|15202.1|15222.1|15202.1|15219.6|15199.6|59
1620394930000|2021-05-07 13:42:10|||||||||2
1620394940000|2021-05-07 13:42:20|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|11
1620394950000|2021-05-07 13:42:30|15227.1|15207.1|15229.1|15209.1|15231.1|15211.1|15227.1|15207.1|2
1620394960000|2021-05-07 13:42:40|15227.1|15207.1|15226.6|15206.6|15227.1|15207.1|15226.6|15206.6|2
1620394980000|2021-05-07 13:43:00|||||||||7
1620394990000|2021-05-07 13:43:10|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|2
1620395000000|2021-05-07 13:43:20|||||||||1
1620395020000|2021-05-07 13:43:40|15246.6|15226.6|15249.1|15229.1|15249.1|15229.1|15246.6|15226.6|4
1620395030000|2021-05-07 13:43:50|15251.1|15231.1|15253.6|15233.6|15253.6|15233.6|15251.1|15231.1|4
1620395040000|2021-05-07 13:44:00|15254.1|15234.1|15251.6|15231.6|15254.1|15234.1|15251.6|15231.6|2
1620395050000|2021-05-07 13:44:10|||||||||3
1620395060000|2021-05-07 13:44:20|||||||||1
1620395070000|2021-05-07 13:44:30|||||||||1
1620395080000|2021-05-07 13:44:40|15254.1|15234.1|15251.6|15231.6|15254.1|15234.1|15249.1|15229.1|1
1620395100000|2021-05-07 13:45:00|15252.1|15232.1|15254.1|15234.1|15254.1|15234.1|15252.1|15232.1|3
1620395110000|2021-05-07 13:45:10|15252.1|15232.1|15251.6|15231.6|15253.6|15233.6|15251.6|15231.6|4
1620395120000|2021-05-07 13:45:20|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|7
1620395130000|2021-05-07 13:45:30|15245.5|15225.5|15213.2|15193.2|15245.5|15225.5|15213.2|15193.2|7
1620395140000|2021-05-07 13:45:40|15209.3|15189.3|15204.1|15184.1|15213.2|15193.2|15204.1|15184.1|10
1620395150000|2021-05-07 13:45:50|15204.6|15184.6|15215.5|15195.5|15215.5|15195.5|15204.6|15184.6|7
1620395160000|2021-05-07 13:46:00|15216.6|15196.6|15219.1|15199.1|15219.1|15199.1|15214.1|15194.1|19
1620395170000|2021-05-07 13:46:10|15219.6|15199.6|15221.6|15201.6|15221.6|15201.6|15219.6|15199.6|4
1620395180000|2021-05-07 13:46:20|15222.1|15202.1|15239.1|15219.1|15239.1|15219.1|15222.1|15202.1|2
1620395200000|2021-05-07 13:46:40|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|5
1620395210000|2021-05-07 13:46:50|15243.6|15223.6|15244.1|15224.1|15244.1|15224.1|15243.6|15223.6|2
1620395220000|2021-05-07 13:47:00|15246.1|15226.1|15251.6|15231.6|15251.6|15231.6|15246.1|15226.1|2
1620395230000|2021-05-07 13:47:10|||||||||4
1620395240000|2021-05-07 13:47:20|15253.6|15233.6|15259.1|15239.1|15259.1|15239.1|15253.6|15233.6|5
1620395250000|2021-05-07 13:47:30|||||||||5
1620395260000|2021-05-07 13:47:40|15261.6|15241.6|15264.1|15244.1|15264.1|15244.1|15261.6|15241.6|10
1620395270000|2021-05-07 13:47:50|15269.1|15249.1|15269.1|15249.1|15269.1|15249.1|15269.1|15249.1|3
1620395280000|2021-05-07 13:48:00|15275|15255|15276.1|15256.1|15276.1|15256.1|15275|15255|5
1620395290000|2021-05-07 13:48:10|||||||||1
1620395300000|2021-05-07 13:48:20|||||||||1
1620395320000|2021-05-07 13:48:40|15277.2|15257.2|15279.1|15259.1|15279.1|15259.1|15277.2|15257.2|2
1620395340000|2021-05-07 13:49:00|15277.2|15257.2|15276.6|15256.6|15277.2|15257.2|15276.6|15256.6|6
1620395360000|2021-05-07 13:49:20|15274.1|15254.1|15274.1|15254.1|15274.1|15254.1|15274.1|15254.1|1
1620395370000|2021-05-07 13:49:30|15280|15260|15280|15260|15280|15260|15280|15260|16
1620395380000|2021-05-07 13:49:40|15281.6|15261.6|15281.6|15261.6|15281.6|15261.6|15281.6|15261.6|2
1620395400000|2021-05-07 13:50:00|15279.7|15259.7|15281.6|15261.6|15281.6|15261.6|15279.1|15259.1|5
1620395410000|2021-05-07 13:50:10|15282.2|15262.2|15279.1|15259.1|15284.1|15264.1|15279.1|15259.1|8
1620395420000|2021-05-07 13:50:20|||||||||2
1620395430000|2021-05-07 13:50:30|15281.6|15261.6|15284.1|15264.1|15284.1|15264.1|15281.6|15261.6|6
1620395440000|2021-05-07 13:50:40|15288|15268|15291.6|15271.6|15291.6|15271.6|15288|15268|27
1620395450000|2021-05-07 13:50:50|||||||||3
1620395460000|2021-05-07 13:51:00|15290.5|15270.5|15286.6|15266.6|15290.5|15270.5|15286.6|15266.6|10
1620395470000|2021-05-07 13:51:10|15284.1|15264.1|15284.1|15264.1|15284.1|15264.1|15284.1|15264.1|4
1620395490000|2021-05-07 13:51:30|15286.6|15266.6|15299.1|15279.1|15299.1|15279.1|15286.6|15266.6|8
1620395500000|2021-05-07 13:51:40|15296.6|15276.6|15291.6|15271.6|15299.1|15279.1|15291.6|15271.6|28
1620395510000|2021-05-07 13:51:50|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|0
1620395520000|2021-05-07 13:52:00|15289.1|15269.1|15286.6|15266.6|15291.6|15271.6|15286.6|15266.6|8
1620395530000|2021-05-07 13:52:10|15287.7|15267.7|15296.6|15276.6|15296.6|15276.6|15286.6|15266.6|7
1620395540000|2021-05-07 13:52:20|||||||||2
1620395550000|2021-05-07 13:52:30|15298.6|15278.6|15298.6|15278.6|15298.6|15278.6|15298.6|15278.6|0
1620395560000|2021-05-07 13:52:40|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|1
1620395570000|2021-05-07 13:52:50|15303.6|15283.6|15304.1|15284.1|15304.1|15284.1|15301.6|15281.6|19
1620395580000|2021-05-07 13:53:00|15302.2|15282.2|15302.2|15282.2|15302.2|15282.2|15302.2|15282.2|1
1620395590000|2021-05-07 13:53:10|||||||||1
1620395600000|2021-05-07 13:53:20|15304.1|15284.1|15304.1|15284.1|15304.1|15284.1|15304.1|15284.1|1
1620395610000|2021-05-07 13:53:30|15306.1|15286.1|15306.6|15286.6|15306.6|15286.6|15306.1|15286.1|8
1620395620000|2021-05-07 13:53:40|15304.7|15284.7|15306.6|15286.6|15306.6|15286.6|15304.1|15284.1|5
1620395630000|2021-05-07 13:53:50|15307.2|15287.2|15309.1|15289.1|15309.1|15289.1|15307.2|15287.2|1
1620395640000|2021-05-07 13:54:00|15307.2|15287.2|15309.1|15289.1|15309.1|15289.1|15307.2|15287.2|6
1620395650000|2021-05-07 13:54:10|15307.2|15287.2|15307.2|15287.2|15307.2|15287.2|15307.2|15287.2|14
1620395660000|2021-05-07 13:54:20|15306.6|15286.6|15311.6|15291.6|15311.6|15291.6|15306.6|15286.6|2
1620395680000|2021-05-07 13:54:40|15309.7|15289.7|15309.1|15289.1|15309.7|15289.7|15309.1|15289.1|0
1620395690000|2021-05-07 13:54:50|15308.6|15288.6|15306.6|15286.6|15308.6|15288.6|15306.6|15286.6|6
1620395700000|2021-05-07 13:55:00|15308.6|15288.6|15311.6|15291.6|15311.6|15291.6|15308.6|15288.6|14
1620395710000|2021-05-07 13:55:10|15315.5|15295.5|15318.6|15298.6|15318.6|15298.6|15315.5|15295.5|10
1620395730000|2021-05-07 13:55:30|15320.5|15300.5|15320.5|15300.5|15320.5|15300.5|15320.5|15300.5|1
1620395740000|2021-05-07 13:55:40|15325.5|15305.5|15319.1|15299.1|15325.5|15305.5|15319.1|15299.1|11
1620395750000|2021-05-07 13:55:50|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|1
1620395760000|2021-05-07 13:56:00|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|6
1620395770000|2021-05-07 13:56:10|||||||||2
1620395800000|2021-05-07 13:56:40|||||||||1
1620395810000|2021-05-07 13:56:50|15309.7|15289.7|15309.7|15289.7|15312.2|15292.2|15307.7|15287.7|9
1620395820000|2021-05-07 13:57:00|15310.2|15290.2|15312.2|15292.2|15312.2|15292.2|15310.2|15290.2|5
1620395830000|2021-05-07 13:57:10|15309.1|15289.1|15309.7|15289.7|15311.1|15291.1|15309.1|15289.1|8
1620395840000|2021-05-07 13:57:20|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|2
1620395850000|2021-05-07 13:57:30|||||||||5
1620395860000|2021-05-07 13:57:40|15311.1|15291.1|15316.1|15296.1|15316.1|15296.1|15311.1|15291.1|10
1620395870000|2021-05-07 13:57:50|15318.6|15298.6|15318.6|15298.6|15318.6|15298.6|15318.6|15298.6|4
1620395880000|2021-05-07 13:58:00|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|11
1620395890000|2021-05-07 13:58:10|15324.1|15304.1|15324.1|15304.1|15324.1|15304.1|15324.1|15304.1|15
1620395910000|2021-05-07 13:58:30|15326.1|15306.1|15326.6|15306.6|15326.6|15306.6|15326.1|15306.1|3
1620395920000|2021-05-07 13:58:40|15330.6|15310.6|15324.1|15304.1|15331.6|15311.6|15324.1|15304.1|9
1620395930000|2021-05-07 13:58:50|15322.2|15302.2|15316.6|15296.6|15322.2|15302.2|15316.6|15296.6|3
1620395940000|2021-05-07 13:59:00|15317.2|15297.2|15314.1|15294.1|15317.2|15297.2|15314.1|15294.1|4
1620395960000|2021-05-07 13:59:20|15316.6|15296.6|15305.2|15285.2|15316.6|15296.6|15305.2|15285.2|10
1620395970000|2021-05-07 13:59:30|15302.7|15282.7|15304.1|15284.1|15304.7|15284.7|15302.7|15282.7|3
1620395980000|2021-05-07 13:59:40|15306.1|15286.1|15304.1|15284.1|15306.6|15286.6|15304.1|15284.1|200
1620395990000|2021-05-07 13:59:50|15306.1|15286.1|15306.6|15286.6|15306.6|15286.6|15304.1|15284.1|2
1620396000000|2021-05-07 14:00:00|15304.1|15284.1|15304.1|15284.1|15304.1|15284.1|15304.1|15284.1|1
1620396010000|2021-05-07 14:00:10|15294.7|15274.7|15311.6|15291.6|15311.6|15291.6|15294.7|15274.7|13
1620396030000|2021-05-07 14:00:30|15313.6|15293.6|15316.6|15296.6|15316.6|15296.6|15313.6|15293.6|15
1620396040000|2021-05-07 14:00:40|||||||||8
1620396050000|2021-05-07 14:00:50|||||||||1
1620396060000|2021-05-07 14:01:00|15319.1|15299.1|15314.1|15294.1|15319.1|15299.1|15314.1|15294.1|5
1620396070000|2021-05-07 14:01:10|15310.2|15290.2|15311.6|15291.6|15311.6|15291.6|15306.6|15286.6|10
1620396080000|2021-05-07 14:01:20|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|1
1620396090000|2021-05-07 14:01:30|15311.6|15291.6|15311.6|15291.6|15311.6|15291.6|15311.6|15291.6|4
1620396100000|2021-05-07 14:01:40|||||||||1
1620396110000|2021-05-07 14:01:50|15312.2|15292.2|15312.2|15292.2|15312.2|15292.2|15312.2|15292.2|4
1620396130000|2021-05-07 14:02:10|15314.1|15294.1|15320.6|15300.6|15320.6|15300.6|15314.1|15294.1|1
1620396140000|2021-05-07 14:02:20|15321.1|15301.1|15317.2|15297.2|15321.1|15301.1|15317.2|15297.2|6
1620396170000|2021-05-07 14:02:50|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15314.7|15294.7|14
1620396180000|2021-05-07 14:03:00|||||||||1
1620396200000|2021-05-07 14:03:20|15311.6|15291.6|15311.1|15291.1|15311.6|15291.6|15309.7|15289.7|1
1620396220000|2021-05-07 14:03:40|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|3
1620396230000|2021-05-07 14:03:50|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|1
1620396240000|2021-05-07 14:04:00|15315.6|15295.6|15311.6|15291.6|15315.6|15295.6|15311.6|15291.6|3
1620396250000|2021-05-07 14:04:10|||||||||3
1620396260000|2021-05-07 14:04:20|15309.1|15289.1|15306.6|15286.6|15309.1|15289.1|15305.2|15285.2|19
1620396270000|2021-05-07 14:04:30|15304.7|15284.7|15304.1|15284.1|15304.7|15284.7|15304.1|15284.1|1
1620396280000|2021-05-07 14:04:40|15306.1|15286.1|15306.6|15286.6|15306.6|15286.6|15306.1|15286.1|1
1620396290000|2021-05-07 14:04:50|||||||||1
1620396320000|2021-05-07 14:05:20|15307.2|15287.2|15311.6|15291.6|15311.6|15291.6|15307.2|15287.2|4
1620396330000|2021-05-07 14:05:30|15313.3|15293.3|15331.1|15311.1|15331.1|15311.1|15313.3|15293.3|21
1620396350000|2021-05-07 14:05:50|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|1
1620396360000|2021-05-07 14:06:00|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|0
1620396370000|2021-05-07 14:06:10|15329.2|15309.2|15327.2|15307.2|15329.2|15309.2|15327.2|15307.2|4
1620396380000|2021-05-07 14:06:20|15326.7|15306.7|15321.7|15301.7|15326.7|15306.7|15321.7|15301.7|3
1620396390000|2021-05-07 14:06:30|15316.7|15296.7|15316.7|15296.7|15316.7|15296.7|15316.7|15296.7|1
1620396400000|2021-05-07 14:06:40|15314.7|15294.7|15311.7|15291.7|15314.7|15294.7|15311.7|15291.7|1
1620396430000|2021-05-07 14:07:10|15308.6|15288.6|15308.6|15288.6|15308.6|15288.6|15308.6|15288.6|10
1620396440000|2021-05-07 14:07:20|15304.7|15284.7|15299.7|15279.7|15304.7|15284.7|15299.7|15279.7|8
1620396450000|2021-05-07 14:07:30|15297.7|15277.7|15294.7|15274.7|15297.7|15277.7|15294.7|15274.7|5
1620396460000|2021-05-07 14:07:40|||||||||9
1620396470000|2021-05-07 14:07:50|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|13
1620396480000|2021-05-07 14:08:00|15291.7|15271.7|15291.7|15271.7|15291.7|15271.7|15291.7|15271.7|0
1620396490000|2021-05-07 14:08:10|||||||||4
1620396500000|2021-05-07 14:08:20|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|15
1620396510000|2021-05-07 14:08:30|15284.7|15264.7|15284.7|15264.7|15284.7|15264.7|15284.7|15264.7|2
1620396520000|2021-05-07 14:08:40|15284.2|15264.2|15282.2|15262.2|15284.2|15264.2|15282.2|15262.2|1
1620396550000|2021-05-07 14:09:10|15280.2|15260.2|15282.2|15262.2|15282.2|15262.2|15280.2|15260.2|2
1620396560000|2021-05-07 14:09:20|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|6
1620396580000|2021-05-07 14:09:40|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|5
1620396590000|2021-05-07 14:09:50|15286.1|15266.1|15284.2|15264.2|15286.1|15266.1|15284.2|15264.2|6
1620396600000|2021-05-07 14:10:00|||||||||26
1620396610000|2021-05-07 14:10:10|15282.2|15262.2|15284.2|15264.2|15284.2|15264.2|15282.2|15262.2|15
1620396620000|2021-05-07 14:10:20|15286.1|15266.1|15286.1|15266.1|15286.1|15266.1|15286.1|15266.1|14
1620396630000|2021-05-07 14:10:30|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|0
1620396640000|2021-05-07 14:10:40|15288.6|15268.6|15299.2|15279.2|15299.2|15279.2|15288.6|15268.6|11
1620396650000|2021-05-07 14:10:50|15297.2|15277.2|15284.2|15264.2|15297.2|15277.2|15284.2|15264.2|7
1620396660000|2021-05-07 14:11:00|15282.2|15262.2|15281.7|15261.7|15282.2|15262.2|15281.7|15261.7|21
1620396670000|2021-05-07 14:11:10|15283.6|15263.6|15281.1|15261.1|15284.2|15264.2|15279.2|15259.2|6
1620396680000|2021-05-07 14:11:20|15282.2|15262.2|15279.2|15259.2|15282.2|15262.2|15279.2|15259.2|0
1620396690000|2021-05-07 14:11:30|15276.7|15256.7|15271.7|15251.7|15276.7|15256.7|15271.7|15251.7|25
1620396700000|2021-05-07 14:11:40|15273.6|15253.6|15274.2|15254.2|15274.2|15254.2|15273.6|15253.6|5
1620396710000|2021-05-07 14:11:50|15273.6|15253.6|15271.7|15251.7|15273.6|15253.6|15271.7|15251.7|42
1620396720000|2021-05-07 14:12:00|||||||||5
1620396730000|2021-05-07 14:12:10|||||||||2
1620396750000|2021-05-07 14:12:30|||||||||1
1620396780000|2021-05-07 14:13:00|15272.2|15252.2|15274.2|15254.2|15274.2|15254.2|15272.2|15252.2|3
1620396790000|2021-05-07 14:13:10|15276.7|15256.7|15286.1|15266.1|15286.1|15266.1|15276.7|15256.7|6
1620396800000|2021-05-07 14:13:20|15289.2|15269.2|15289.2|15269.2|15289.2|15269.2|15289.2|15269.2|0
1620396810000|2021-05-07 14:13:30|15289.7|15269.7|15294.2|15274.2|15297.2|15277.2|15289.7|15269.7|6
1620396820000|2021-05-07 14:13:40|15292.2|15272.2|15281.7|15261.7|15292.2|15272.2|15281.7|15261.7|2
1620396830000|2021-05-07 14:13:50|15279.2|15259.2|15276.7|15256.7|15279.2|15259.2|15276.7|15256.7|1
1620396840000|2021-05-07 14:14:00|15274.7|15254.7|15274.2|15254.2|15274.7|15254.7|15274.2|15254.2|4
1620396850000|2021-05-07 14:14:10|15272.2|15252.2|15271.7|15251.7|15272.2|15252.2|15271.7|15251.7|0
1620396860000|2021-05-07 14:14:20|15269.2|15249.2|15269.2|15249.2|15269.2|15249.2|15269.2|15249.2|1
1620396880000|2021-05-07 14:14:40|15271.7|15251.7|15271.7|15251.7|15271.7|15251.7|15271.7|15251.7|2
1620396890000|2021-05-07 14:14:50|||||||||1
1620396900000|2021-05-07 14:15:00|15269.7|15249.7|15271.7|15251.7|15271.7|15251.7|15269.2|15249.2|6
1620396910000|2021-05-07 14:15:10|15274.2|15254.2|15274.2|15254.2|15274.2|15254.2|15274.2|15254.2|12
1620396920000|2021-05-07 14:15:20|15274.7|15254.7|15272.2|15252.2|15274.7|15254.7|15272.2|15252.2|5
1620396930000|2021-05-07 14:15:30|15274.2|15254.2|15272.2|15252.2|15274.2|15254.2|15272.2|15252.2|11
1620396940000|2021-05-07 14:15:40|15271.7|15251.7|15271.1|15251.1|15271.7|15251.7|15271.1|15251.1|9
1620396950000|2021-05-07 14:15:50|15266.1|15246.1|15262.2|15242.2|15266.1|15246.1|15262.2|15242.2|22
1620396960000|2021-05-07 14:16:00|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|44
1620396970000|2021-05-07 14:16:10|15258.3|15238.3|15254.2|15234.2|15258.3|15238.3|15254.2|15234.2|19
1620396980000|2021-05-07 14:16:20|15252.2|15232.2|15239.2|15219.2|15252.2|15232.2|15239.2|15219.2|22
1620396990000|2021-05-07 14:16:30|15237.2|15217.2|15234.2|15214.2|15237.2|15217.2|15234.2|15214.2|4
1620397000000|2021-05-07 14:16:40|||||||||3
1620397020000|2021-05-07 14:17:00|15231.7|15211.7|15224.2|15204.2|15231.7|15211.7|15224.2|15204.2|24
1620397030000|2021-05-07 14:17:10|15222.2|15202.2|15221.7|15201.7|15222.2|15202.2|15221.7|15201.7|4
1620397040000|2021-05-07 14:17:20|||||||||4
1620397050000|2021-05-07 14:17:30|15222.2|15202.2|15224.2|15204.2|15224.2|15204.2|15222.2|15202.2|8
1620397060000|2021-05-07 14:17:40|15221.7|15201.7|15221.7|15201.7|15221.7|15201.7|15219.2|15199.2|21
1620397070000|2021-05-07 14:17:50|15219.7|15199.7|15219.2|15199.2|15219.7|15199.7|15219.2|15199.2|0
1620397080000|2021-05-07 14:18:00|15223.1|15203.1|15226.7|15206.7|15226.7|15206.7|15223.1|15203.1|9
1620397090000|2021-05-07 14:18:10|15228.6|15208.6|15229.2|15209.2|15229.2|15209.2|15228.6|15208.6|1
1620397100000|2021-05-07 14:18:20|15226.7|15206.7|15219.7|15199.7|15226.7|15206.7|15219.7|15199.7|2
1620397110000|2021-05-07 14:18:30|15212.2|15192.2|15214.2|15194.2|15214.2|15194.2|15212.2|15192.2|4
1620397120000|2021-05-07 14:18:40|15213.6|15193.6|15216.7|15196.7|15216.7|15196.7|15211.7|15191.7|8
1620397130000|2021-05-07 14:18:50|||||||||1
1620397140000|2021-05-07 14:19:00|15216.1|15196.1|15213.6|15193.6|15216.1|15196.1|15213.6|15193.6|8
1620397150000|2021-05-07 14:19:10|15214.2|15194.2|15214.2|15194.2|15214.2|15194.2|15214.2|15194.2|3
1620397160000|2021-05-07 14:19:20|15209.2|15189.2|15209.2|15189.2|15209.2|15189.2|15209.2|15189.2|6
1620397170000|2021-05-07 14:19:30|15207.2|15187.2|15198.6|15178.6|15207.2|15187.2|15198.6|15178.6|8
1620397180000|2021-05-07 14:19:40|15194.2|15174.2|15190.3|15170.3|15194.2|15174.2|15190.3|15170.3|13
1620397190000|2021-05-07 14:19:50|15186.3|15166.3|15181.7|15161.7|15186.3|15166.3|15179.2|15159.2|25
1620397200000|2021-05-07 14:20:00|15179.2|15159.2|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|7
1620397210000|2021-05-07 14:20:10|||||||||10
1620397220000|2021-05-07 14:20:20|15179.7|15159.7|15181.7|15161.7|15181.7|15161.7|15179.2|15159.2|9
1620397230000|2021-05-07 14:20:30|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|20
1620397240000|2021-05-07 14:20:40|||||||||5
1620397250000|2021-05-07 14:20:50|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|1
1620397260000|2021-05-07 14:21:00|15179.7|15159.7|15176.7|15156.7|15179.7|15159.7|15176.7|15156.7|3
1620397270000|2021-05-07 14:21:10|||||||||3
1620397280000|2021-05-07 14:21:20|15176.1|15156.1|15165.3|15145.3|15176.1|15156.1|15165.3|15145.3|14
1620397290000|2021-05-07 14:21:30|15167.2|15147.2|15171.7|15151.7|15171.7|15151.7|15167.2|15147.2|2
1620397300000|2021-05-07 14:21:40|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15172.8|15152.8|7
1620397310000|2021-05-07 14:21:50|15172.8|15152.8|15171.7|15151.7|15172.8|15152.8|15171.7|15151.7|2
1620397320000|2021-05-07 14:22:00|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|1
1620397330000|2021-05-07 14:22:10|15171.1|15151.1|15174.2|15154.2|15174.2|15154.2|15171.1|15151.1|6
1620397340000|2021-05-07 14:22:20|||||||||8
1620397350000|2021-05-07 14:22:30|15172.2|15152.2|15167.2|15147.2|15172.2|15152.2|15167.2|15147.2|11
1620397360000|2021-05-07 14:22:40|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15162.2|15142.2|23
1620397370000|2021-05-07 14:22:50|15161.7|15141.7|15129.2|15109.2|15161.7|15141.7|15127.2|15107.2|75
1620397380000|2021-05-07 14:23:00|15131.1|15111.1|15124.7|15104.7|15131.7|15111.7|15124.7|15104.7|51
1620397390000|2021-05-07 14:23:10|15120.3|15100.3|15124.2|15104.2|15129.2|15109.2|15120.3|15100.3|49
1620397400000|2021-05-07 14:23:20|15122.2|15102.2|15112.2|15092.2|15124.2|15104.2|15112.2|15092.2|57
1620397410000|2021-05-07 14:23:30|15111.7|15091.7|15116.7|15096.7|15116.7|15096.7|15111.7|15091.7|29
1620397420000|2021-05-07 14:23:40|15114.2|15094.2|15101.7|15081.7|15116.7|15096.7|15101.7|15081.7|62
1620397430000|2021-05-07 14:23:50|15104.2|15084.2|15111.7|15091.7|15111.7|15091.7|15104.2|15084.2|45
1620397440000|2021-05-07 14:24:00|15113.6|15093.6|15087.2|15067.2|15116.7|15096.7|15087.2|15067.2|50
1620397450000|2021-05-07 14:24:10|15086.1|15066.1|15091.7|15071.7|15091.7|15071.7|15083.6|15063.6|33
1620397460000|2021-05-07 14:24:20|15087.2|15067.2|15093.6|15073.6|15096.7|15076.7|15087.2|15067.2|36
1620397470000|2021-05-07 14:24:30|15087.8|15067.8|15079.2|15059.2|15087.8|15067.8|15075.3|15055.3|11
1620397480000|2021-05-07 14:24:40|15081.7|15061.7|15088.6|15068.6|15088.6|15068.6|15081.7|15061.7|59
1620397490000|2021-05-07 14:24:50|15092.6|15072.6|15084.2|15064.2|15093.6|15073.6|15084.2|15064.2|64
1620397500000|2021-05-07 14:25:00|15082.2|15062.2|15062.8|15042.8|15082.2|15062.2|15062.8|15042.8|19
1620397510000|2021-05-07 14:25:10|15060.8|15040.8|15064.2|15044.2|15064.7|15044.7|15060.3|15040.3|23
1620397520000|2021-05-07 14:25:20|15064.7|15044.7|15078.6|15058.6|15078.6|15058.6|15064.2|15044.2|16
1620397530000|2021-05-07 14:25:30|15081.1|15061.1|15071.7|15051.7|15083.1|15063.1|15071.7|15051.7|18
1620397540000|2021-05-07 14:25:40|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|4
1620397560000|2021-05-07 14:26:00|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|20
1620397570000|2021-05-07 14:26:10|||||||||1
1620397580000|2021-05-07 14:26:20|||||||||13
1620397590000|2021-05-07 14:26:30|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|3
1620397610000|2021-05-07 14:26:50|15074.7|15054.7|15074.7|15054.7|15074.7|15054.7|15074.7|15054.7|7
1620397620000|2021-05-07 14:27:00|15075.3|15055.3|15074.2|15054.2|15075.3|15055.3|15074.2|15054.2|5
1620397630000|2021-05-07 14:27:10|15076.2|15056.2|15076.7|15056.7|15076.7|15056.7|15072.2|15052.2|8
1620397640000|2021-05-07 14:27:20|||||||||86
1620397650000|2021-05-07 14:27:30|15077.2|15057.2|15079.2|15059.2|15081.7|15061.7|15077.2|15057.2|38
1620397660000|2021-05-07 14:27:40|15077.2|15057.2|15069.2|15049.2|15077.2|15057.2|15069.2|15049.2|7
1620397670000|2021-05-07 14:27:50|15064.2|15044.2|15022.2|15002.2|15064.2|15044.2|15021.9|15001.9|13
1620397680000|2021-05-07 14:28:00|15017.2|14997.2|15015.3|14995.3|15021.7|15001.7|15015.3|14995.3|23
1620397690000|2021-05-07 14:28:10|15014.7|14994.7|15031.7|15011.7|15031.7|15011.7|15011.7|14991.7|48
1620397700000|2021-05-07 14:28:20|15024.2|15004.2|15014.2|14994.2|15024.2|15004.2|15014.2|14994.2|19
1620397710000|2021-05-07 14:28:30|15016.2|14996.2|15026.2|15006.2|15026.2|15006.2|15016.2|14996.2|12
1620397720000|2021-05-07 14:28:40|15022.2|15002.2|15026.2|15006.2|15026.2|15006.2|15021.7|15001.7|28
1620397730000|2021-05-07 14:28:50|15024.2|15004.2|15022.2|15002.2|15024.2|15004.2|15022.2|15002.2|24
1620397740000|2021-05-07 14:29:00|15021.7|15001.7|15014.2|14994.2|15021.7|15001.7|15014.2|14994.2|8
1620397750000|2021-05-07 14:29:10|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|4
1620397760000|2021-05-07 14:29:20|15011.7|14991.7|15014.2|14994.2|15014.2|14994.2|15011.7|14991.7|2
1620397770000|2021-05-07 14:29:30|15012.2|14992.2|14992.4|14972.4|15012.2|14992.2|14992.4|14972.4|43
1620397780000|2021-05-07 14:29:40|14990.3|14970.3|14986.7|14966.7|14992.2|14972.2|14986.7|14966.7|18
1620397790000|2021-05-07 14:29:50|14988.7|14968.7|15001.7|14981.7|15001.7|14981.7|14988.7|14968.7|11
1620397800000|2021-05-07 14:30:00|14999.7|14979.7|14998.7|14978.7|14999.7|14979.7|14996.7|14976.7|54
1620397810000|2021-05-07 14:30:10|15001.7|14981.7|15021.7|15001.7|15024.5|15004.5|15001.7|14981.7|28
1620397820000|2021-05-07 14:30:20|15024.2|15004.2|15040.1|15020.1|15040.1|15020.1|15024.2|15004.2|40
1620397830000|2021-05-07 14:30:30|15041.2|15021.2|15036.7|15016.7|15043.1|15023.1|15036.7|15016.7|23
1620397840000|2021-05-07 14:30:40|15029.2|15009.2|15026.7|15006.7|15029.2|15009.2|15023.3|15003.3|18
1620397850000|2021-05-07 14:30:50|15027.2|15007.2|15035.6|15015.6|15035.6|15015.6|15027.2|15007.2|10
1620397860000|2021-05-07 14:31:00|15036.2|15016.2|15031.7|15011.7|15036.2|15016.2|15031.2|15011.2|3
1620397870000|2021-05-07 14:31:10|15033.7|15013.7|15046.7|15026.7|15062.8|15042.8|15033.7|15013.7|14
1620397880000|2021-05-07 14:31:20|15042.8|15022.8|15034.2|15014.2|15046.7|15026.7|15029.2|15009.2|31
1620397890000|2021-05-07 14:31:30|15036.2|15016.2|15036.2|15016.2|15036.2|15016.2|15031.7|15011.7|20
1620397900000|2021-05-07 14:31:40|15034.2|15014.2|15029.7|15009.7|15034.2|15014.2|15029.7|15009.7|8
1620397910000|2021-05-07 14:31:50|15031.7|15011.7|15066.7|15046.7|15068.7|15048.7|15031.7|15011.7|17
1620397920000|2021-05-07 14:32:00|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|4
1620397930000|2021-05-07 14:32:10|15074.2|15054.2|15073.7|15053.7|15074.2|15054.2|15073.7|15053.7|14
1620397940000|2021-05-07 14:32:20|15069.7|15049.7|15061.2|15041.2|15069.7|15049.7|15057.2|15037.2|21
1620397950000|2021-05-07 14:32:30|15068.1|15048.1|15061.7|15041.7|15069.2|15049.2|15061.7|15041.7|12
1620397960000|2021-05-07 14:32:40|||||||||10
1620397970000|2021-05-07 14:32:50|15063.7|15043.7|15061.7|15041.7|15063.7|15043.7|15061.7|15041.7|6
1620397980000|2021-05-07 14:33:00|15059.2|15039.2|15056.7|15036.7|15059.2|15039.2|15056.7|15036.7|14
1620397990000|2021-05-07 14:33:10|15056.2|15036.2|15064.7|15044.7|15064.7|15044.7|15054.7|15034.7|23
1620398000000|2021-05-07 14:33:20|15066.2|15046.2|15066.2|15046.2|15066.7|15046.7|15061.7|15041.7|29
1620398010000|2021-05-07 14:33:30|15066.7|15046.7|15071.2|15051.2|15071.2|15051.2|15066.7|15046.7|2
1620398020000|2021-05-07 14:33:40|15071.7|15051.7|15081.7|15061.7|15081.7|15061.7|15069.2|15049.2|12
1620398030000|2021-05-07 14:33:50|15083.7|15063.7|15091.2|15071.2|15091.2|15071.2|15083.7|15063.7|11
1620398040000|2021-05-07 14:34:00|15089.2|15069.2|15084.2|15064.2|15089.2|15069.2|15084.2|15064.2|11
1620398050000|2021-05-07 14:34:10|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|4
1620398060000|2021-05-07 14:34:20|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|2
1620398070000|2021-05-07 14:34:30|15085.3|15065.3|15101.7|15081.7|15101.7|15081.7|15085.3|15065.3|15
1620398080000|2021-05-07 14:34:40|||||||||10
1620398090000|2021-05-07 14:34:50|15103.7|15083.7|15099.2|15079.2|15104.2|15084.2|15099.2|15079.2|37
1620398100000|2021-05-07 14:35:00|15096.7|15076.7|15094.2|15074.2|15096.7|15076.7|15094.2|15074.2|3
1620398110000|2021-05-07 14:35:10|15089.2|15069.2|15084.2|15064.2|15089.2|15069.2|15084.2|15064.2|12
1620398120000|2021-05-07 14:35:20|15080.3|15060.3|15098.5|15078.5|15098.5|15078.5|15072.3|15052.3|34
1620398130000|2021-05-07 14:35:30|15101.7|15081.7|15114.2|15094.2|15114.2|15094.2|15101.7|15081.7|11
1620398140000|2021-05-07 14:35:40|15114.8|15094.8|15141.7|15121.7|15146.2|15126.2|15114.8|15094.8|180
1620398150000|2021-05-07 14:35:50|15143.7|15123.7|15141.7|15121.7|15146.2|15126.2|15141.2|15121.2|35
1620398160000|2021-05-07 14:36:00|15139.2|15119.2|15134.2|15114.2|15139.2|15119.2|15134.2|15114.2|9
1620398170000|2021-05-07 14:36:10|15136.2|15116.2|15134.2|15114.2|15136.7|15116.7|15131.7|15111.7|6
1620398180000|2021-05-07 14:36:20|15131.7|15111.7|15136.7|15116.7|15136.7|15116.7|15131.7|15111.7|2
1620398190000|2021-05-07 14:36:30|15141.7|15121.7|15154.2|15134.2|15154.2|15134.2|15141.7|15121.7|25
1620398200000|2021-05-07 14:36:40|15156.7|15136.7|15156.7|15136.7|15156.7|15136.7|15156.7|15136.7|4
1620398210000|2021-05-07 14:36:50|15159.2|15139.2|15159.2|15139.2|15159.2|15139.2|15159.2|15139.2|3
1620398220000|2021-05-07 14:37:00|15156.7|15136.7|15159.2|15139.2|15159.2|15139.2|15156.7|15136.7|12
1620398230000|2021-05-07 14:37:10|15157.3|15137.3|15156.7|15136.7|15157.3|15137.3|15156.7|15136.7|8
1620398240000|2021-05-07 14:37:20|15154.2|15134.2|15154.2|15134.2|15154.2|15134.2|15154.2|15134.2|9
1620398250000|2021-05-07 14:37:30|||||||||4
1620398260000|2021-05-07 14:37:40|15159.2|15139.2|15166.7|15146.7|15166.7|15146.7|15159.2|15139.2|55
1620398270000|2021-05-07 14:37:50|||||||||4
1620398280000|2021-05-07 14:38:00|||||||||2
1620398290000|2021-05-07 14:38:10|15174.2|15154.2|15181.7|15161.7|15184.2|15164.2|15174.2|15154.2|7
1620398300000|2021-05-07 14:38:20|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|6
1620398310000|2021-05-07 14:38:30|15179.2|15159.2|15166.7|15146.7|15179.2|15159.2|15166.7|15146.7|13
1620398320000|2021-05-07 14:38:40|||||||||6
1620398330000|2021-05-07 14:38:50|15164.8|15144.8|15166.7|15146.7|15166.7|15146.7|15164.8|15144.8|8
1620398340000|2021-05-07 14:39:00|||||||||1
1620398350000|2021-05-07 14:39:10|||||||||1
1620398360000|2021-05-07 14:39:20|15164.2|15144.2|15166.7|15146.7|15166.7|15146.7|15164.2|15144.2|4
1620398370000|2021-05-07 14:39:30|15171.7|15151.7|15176.7|15156.7|15176.7|15156.7|15171.7|15151.7|4
1620398380000|2021-05-07 14:39:40|15178.7|15158.7|15179.2|15159.2|15179.2|15159.2|15178.7|15158.7|10
1620398390000|2021-05-07 14:39:50|||||||||3
1620398400000|2021-05-07 14:40:00|15177.3|15157.3|15169.2|15149.2|15177.3|15157.3|15166.7|15146.7|10
1620398420000|2021-05-07 14:40:20|15168.7|15148.7|15166.7|15146.7|15168.7|15148.7|15164.2|15144.2|4
1620398430000|2021-05-07 14:40:30|||||||||3
1620398450000|2021-05-07 14:40:50|15164.2|15144.2|15164.2|15144.2|15164.2|15144.2|15164.2|15144.2|6
1620398460000|2021-05-07 14:41:00|15162.3|15142.3|15164.2|15144.2|15164.2|15144.2|15162.3|15142.3|2
1620398470000|2021-05-07 14:41:10|15168.1|15148.1|15169.2|15149.2|15169.2|15149.2|15168.1|15148.1|16
1620398480000|2021-05-07 14:41:20|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|5
1620398490000|2021-05-07 14:41:30|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|2
1620398500000|2021-05-07 14:41:40|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|4
1620398510000|2021-05-07 14:41:50|15176.7|15156.7|15179.2|15159.2|15179.2|15159.2|15176.7|15156.7|1
1620398530000|2021-05-07 14:42:10|||||||||7
1620398540000|2021-05-07 14:42:20|15176.7|15156.7|15181.2|15161.2|15181.2|15161.2|15176.7|15156.7|8
1620398550000|2021-05-07 14:42:30|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|18
1620398560000|2021-05-07 14:42:40|15189.2|15169.2|15177.3|15157.3|15196.7|15176.7|15177.3|15157.3|35
1620398570000|2021-05-07 14:42:50|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|36
1620398580000|2021-05-07 14:43:00|15174.2|15154.2|15176.7|15156.7|15176.7|15156.7|15174.2|15154.2|3
1620398590000|2021-05-07 14:43:10|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|6
1620398600000|2021-05-07 14:43:20|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|1
1620398610000|2021-05-07 14:43:30|15174.8|15154.8|15147.3|15127.3|15174.8|15154.8|15145.3|15125.3|18
1620398620000|2021-05-07 14:43:40|||||||||5
1620398630000|2021-05-07 14:43:50|15146.7|15126.7|15147.3|15127.3|15149.2|15129.2|15146.7|15126.7|13
1620398640000|2021-05-07 14:44:00|15149.2|15129.2|15152.3|15132.3|15154.8|15134.8|15149.2|15129.2|32
1620398650000|2021-05-07 14:44:10|15147.8|15127.8|15149.8|15129.8|15151.7|15131.7|15147.8|15127.8|7
1620398660000|2021-05-07 14:44:20|15152.3|15132.3|15161.7|15141.7|15161.7|15141.7|15152.3|15132.3|12
1620398670000|2021-05-07 14:44:30|15159.2|15139.2|15147.3|15127.3|15159.2|15139.2|15147.3|15127.3|7
1620398680000|2021-05-07 14:44:40|15140.3|15120.3|15139.8|15119.8|15140.3|15120.3|15139.8|15119.8|0
1620398690000|2021-05-07 14:44:50|15139.2|15119.2|15139.8|15119.8|15141.7|15121.7|15136.7|15116.7|11
1620398700000|2021-05-07 14:45:00|15141.7|15121.7|15146.7|15126.7|15146.7|15126.7|15141.7|15121.7|6
1620398710000|2021-05-07 14:45:10|15151.7|15131.7|15147.3|15127.3|15151.7|15131.7|15147.3|15127.3|5
1620398720000|2021-05-07 14:45:20|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|11
1620398730000|2021-05-07 14:45:30|15127.3|15107.3|15119.2|15099.2|15127.3|15107.3|15119.2|15099.2|4
1620398740000|2021-05-07 14:45:40|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|1
1620398750000|2021-05-07 14:45:50|15114.2|15094.2|15111.7|15091.7|15114.2|15094.2|15111.7|15091.7|16
1620398760000|2021-05-07 14:46:00|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|29
1620398770000|2021-05-07 14:46:10|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|7
1620398780000|2021-05-07 14:46:20|15120.7|15100.7|15112.3|15092.3|15121.7|15101.7|15112.3|15092.3|1
1620398790000|2021-05-07 14:46:30|15110.3|15090.3|15090.9|15070.9|15110.3|15090.3|15090.9|15070.9|36
1620398800000|2021-05-07 14:46:40|15092.8|15072.8|15092.8|15072.8|15092.8|15072.8|15092.8|15072.8|13
1620398810000|2021-05-07 14:46:50|15088.9|15068.9|15091.7|15071.7|15091.7|15071.7|15086.7|15066.7|6
1620398820000|2021-05-07 14:47:00|15089.2|15069.2|15089.2|15069.2|15091.7|15071.7|15088.7|15068.7|4
1620398830000|2021-05-07 14:47:10|15091.2|15071.2|15089.2|15069.2|15091.7|15071.7|15089.2|15069.2|6
1620398850000|2021-05-07 14:47:30|15089.8|15069.8|15094.2|15074.2|15094.2|15074.2|15089.8|15069.8|1
1620398860000|2021-05-07 14:47:40|15099.2|15079.2|15109.2|15089.2|15111.2|15091.2|15099.2|15079.2|12
1620398870000|2021-05-07 14:47:50|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|18
1620398880000|2021-05-07 14:48:00|15109.2|15089.2|15094.2|15074.2|15109.2|15089.2|15094.2|15074.2|7
1620398890000|2021-05-07 14:48:10|15092.3|15072.3|15091.7|15071.7|15092.3|15072.3|15091.7|15071.7|0
1620398900000|2021-05-07 14:48:20|15089.8|15069.8|15086.7|15066.7|15089.8|15069.8|15084.2|15064.2|7
1620398910000|2021-05-07 14:48:30|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|5
1620398920000|2021-05-07 14:48:40|15093.7|15073.7|15096.7|15076.7|15096.7|15076.7|15093.7|15073.7|2
1620398930000|2021-05-07 14:48:50|||||||||6
1620398940000|2021-05-07 14:49:00|15091.7|15071.7|15096.2|15076.2|15096.2|15076.2|15091.7|15071.7|6
1620398950000|2021-05-07 14:49:10|15096.7|15076.7|15099.2|15079.2|15099.2|15079.2|15096.7|15076.7|0
1620398960000|2021-05-07 14:49:20|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|8
1620398970000|2021-05-07 14:49:30|15103.7|15083.7|15109.2|15089.2|15109.2|15089.2|15103.7|15083.7|3
1620398980000|2021-05-07 14:49:40|15111.7|15091.7|15112.3|15092.3|15112.3|15092.3|15111.7|15091.7|13
1620398990000|2021-05-07 14:49:50|||||||||2
1620399000000|2021-05-07 14:50:00|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|7
1620399010000|2021-05-07 14:50:10|15108.7|15088.7|15100.3|15080.3|15108.7|15088.7|15100.3|15080.3|4
1620399020000|2021-05-07 14:50:20|15099.2|15079.2|15111.7|15091.7|15111.7|15091.7|15097.3|15077.3|12
1620399030000|2021-05-07 14:50:30|||||||||4
1620399040000|2021-05-07 14:50:40|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|2
1620399050000|2021-05-07 14:50:50|15116.2|15096.2|15126.7|15106.7|15126.7|15106.7|15116.2|15096.2|1
1620399060000|2021-05-07 14:51:00|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|13
1620399070000|2021-05-07 14:51:10|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|0
1620399080000|2021-05-07 14:51:20|15135.3|15115.3|15146.7|15126.7|15146.7|15126.7|15135.3|15115.3|7
1620399090000|2021-05-07 14:51:30|15148.7|15128.7|15149.2|15129.2|15149.2|15129.2|15148.7|15128.7|0
1620399100000|2021-05-07 14:51:40|15151.2|15131.2|15156.2|15136.2|15156.2|15136.2|15151.2|15131.2|2
1620399110000|2021-05-07 14:51:50|15161.2|15141.2|15163.7|15143.7|15163.7|15143.7|15161.2|15141.2|2
1620399120000|2021-05-07 14:52:00|15166.7|15146.7|15169.2|15149.2|15169.2|15149.2|15166.7|15146.7|26
1620399130000|2021-05-07 14:52:10|15166.7|15146.7|15166.7|15146.7|15166.7|15146.7|15166.7|15146.7|1
1620399140000|2021-05-07 14:52:20|||||||||18
1620399150000|2021-05-07 14:52:30|15169.2|15149.2|15174.2|15154.2|15174.2|15154.2|15169.2|15149.2|8
1620399160000|2021-05-07 14:52:40|15179.2|15159.2|15186.7|15166.7|15186.7|15166.7|15179.2|15159.2|18
1620399170000|2021-05-07 14:52:50|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15186.7|15166.7|24
1620399180000|2021-05-07 14:53:00|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|86
1620399190000|2021-05-07 14:53:10|15198.7|15178.7|15214.3|15194.3|15216.2|15196.2|15198.7|15178.7|19
1620399200000|2021-05-07 14:53:20|15216.8|15196.8|15214.3|15194.3|15216.8|15196.8|15214.3|15194.3|26
1620399210000|2021-05-07 14:53:30|15211.8|15191.8|15209.3|15189.3|15211.8|15191.8|15209.3|15189.3|22
1620399220000|2021-05-07 14:53:40|15207.3|15187.3|15209.3|15189.3|15209.3|15189.3|15206.8|15186.8|17
1620399230000|2021-05-07 14:53:50|15208.7|15188.7|15196.8|15176.8|15208.7|15188.7|15196.8|15176.8|7
1620399240000|2021-05-07 14:54:00|15199.3|15179.3|15199.3|15179.3|15199.3|15179.3|15199.3|15179.3|9
1620399250000|2021-05-07 14:54:10|15198.7|15178.7|15196.8|15176.8|15198.7|15178.7|15196.8|15176.8|3
1620399260000|2021-05-07 14:54:20|||||||||1
1620399270000|2021-05-07 14:54:30|15199.3|15179.3|15201.8|15181.8|15201.8|15181.8|15199.3|15179.3|3
1620399280000|2021-05-07 14:54:40|15199.8|15179.8|15200.7|15180.7|15201.8|15181.8|15196.8|15176.8|6
1620399290000|2021-05-07 14:54:50|15196.8|15176.8|15201.8|15181.8|15201.8|15181.8|15196.8|15176.8|8
1620399300000|2021-05-07 14:55:00|15197.8|15177.8|15196.8|15176.8|15197.8|15177.8|15196.8|15176.8|1
1620399310000|2021-05-07 14:55:10|||||||||1
1620399320000|2021-05-07 14:55:20|15201.8|15181.8|15201.8|15181.8|15201.8|15181.8|15201.8|15181.8|18
1620399330000|2021-05-07 14:55:30|15205.7|15185.7|15221.8|15201.8|15221.8|15201.8|15205.7|15185.7|5
1620399340000|2021-05-07 14:55:40|15226.8|15206.8|15231.2|15211.2|15231.2|15211.2|15226.8|15206.8|11
1620399350000|2021-05-07 14:55:50|||||||||20
1620399360000|2021-05-07 14:56:00|15227.3|15207.3|15221.8|15201.8|15227.3|15207.3|15221.8|15201.8|6
1620399380000|2021-05-07 14:56:20|||||||||1
1620399390000|2021-05-07 14:56:30|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|10
1620399400000|2021-05-07 14:56:40|15211.8|15191.8|15211.8|15191.8|15211.8|15191.8|15211.8|15191.8|5
1620399410000|2021-05-07 14:56:50|15209.8|15189.8|15206.8|15186.8|15211.8|15191.8|15206.8|15186.8|5
1620399420000|2021-05-07 14:57:00|15207.3|15187.3|15209.3|15189.3|15209.3|15189.3|15207.3|15187.3|2
1620399440000|2021-05-07 14:57:20|15206.8|15186.8|15206.8|15186.8|15206.8|15186.8|15206.8|15186.8|3
1620399450000|2021-05-07 14:57:30|15204.8|15184.8|15206.8|15186.8|15206.8|15186.8|15204.3|15184.3|2
1620399460000|2021-05-07 14:57:40|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1620399470000|2021-05-07 14:57:50|||||||||1
1620399480000|2021-05-07 14:58:00|||||||||4
1620399490000|2021-05-07 14:58:10|15201.8|15181.8|15199.3|15179.3|15201.8|15181.8|15199.3|15179.3|2
1620399500000|2021-05-07 14:58:20|||||||||4
1620399510000|2021-05-07 14:58:30|15198.2|15178.2|15192.3|15172.3|15198.2|15178.2|15192.3|15172.3|3
1620399520000|2021-05-07 14:58:40|15189.8|15169.8|15186.8|15166.8|15191.8|15171.8|15186.8|15166.8|5
1620399540000|2021-05-07 14:59:00|15184.8|15164.8|15184.3|15164.3|15184.8|15164.8|15184.3|15164.3|2
1620399550000|2021-05-07 14:59:10|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|1
1620399560000|2021-05-07 14:59:20|15180.7|15160.7|15164.8|15144.8|15180.7|15160.7|15164.8|15144.8|18
1620399570000|2021-05-07 14:59:30|15164.3|15144.3|15156.8|15136.8|15164.3|15144.3|15154.8|15134.8|7
1620399580000|2021-05-07 14:59:40|15152.3|15132.3|15156.2|15136.2|15156.2|15136.2|15152.3|15132.3|5
1620399590000|2021-05-07 14:59:50|15156.8|15136.8|15159.3|15139.3|15159.3|15139.3|15156.8|15136.8|17
1620399600000|2021-05-07 15:00:00|15159.8|15139.8|15157.3|15137.3|15161.8|15141.8|15157.3|15137.3|5
1620399610000|2021-05-07 15:00:10|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|1
1620399620000|2021-05-07 15:00:20|15161.8|15141.8|15156.8|15136.8|15162.3|15142.3|15156.8|15136.8|4
1620399630000|2021-05-07 15:00:30|15145.9|15125.9|15144.8|15124.8|15145.9|15125.9|15144.8|15124.8|4
1620399640000|2021-05-07 15:00:40|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|0
1620399650000|2021-05-07 15:00:50|||||||||2
1620399660000|2021-05-07 15:01:00|||||||||4
1620399670000|2021-05-07 15:01:10|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|3
1620399680000|2021-05-07 15:01:20|15150.7|15130.7|15151.8|15131.8|15151.8|15131.8|15150.7|15130.7|2
1620399690000|2021-05-07 15:01:30|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|1
1620399700000|2021-05-07 15:01:40|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|5
1620399710000|2021-05-07 15:01:50|||||||||1
1620399720000|2021-05-07 15:02:00|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|0
1620399730000|2021-05-07 15:02:10|15161.2|15141.2|15166.2|15146.2|15166.2|15146.2|15161.2|15141.2|3
1620399750000|2021-05-07 15:02:30|15171.2|15151.2|15173.7|15153.7|15173.7|15153.7|15171.2|15151.2|1
1620399760000|2021-05-07 15:02:40|15174.3|15154.3|15176.8|15156.8|15176.8|15156.8|15174.3|15154.3|3
1620399770000|2021-05-07 15:02:50|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|3
1620399780000|2021-05-07 15:03:00|||||||||2
1620399800000|2021-05-07 15:03:20|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|9
1620399810000|2021-05-07 15:03:30|15179.3|15159.3|15176.8|15156.8|15179.3|15159.3|15176.8|15156.8|7
1620399820000|2021-05-07 15:03:40|||||||||3
1620399830000|2021-05-07 15:03:50|||||||||1
1620399850000|2021-05-07 15:04:10|15172.9|15152.9|15169.3|15149.3|15172.9|15152.9|15169.3|15149.3|6
1620399860000|2021-05-07 15:04:20|15167.3|15147.3|15164.3|15144.3|15167.3|15147.3|15164.3|15144.3|2
1620399870000|2021-05-07 15:04:30|||||||||1
1620399880000|2021-05-07 15:04:40|15163.7|15143.7|15159.3|15139.3|15163.7|15143.7|15159.3|15139.3|18
1620399890000|2021-05-07 15:04:50|||||||||1
1620399900000|2021-05-07 15:05:00|15156.8|15136.8|15142.3|15122.3|15156.8|15136.8|15142.3|15122.3|10
1620399910000|2021-05-07 15:05:10|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|26
1620399920000|2021-05-07 15:05:20|15143.7|15123.7|15146.8|15126.8|15146.8|15126.8|15143.7|15123.7|1
1620399930000|2021-05-07 15:05:30|||||||||6
1620399960000|2021-05-07 15:06:00|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|3
1620399970000|2021-05-07 15:06:10|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|0
1620399990000|2021-05-07 15:06:30|15148.7|15128.7|15141.8|15121.8|15148.7|15128.7|15141.8|15121.8|7
1620400000000|2021-05-07 15:06:40|15142.3|15122.3|15141.8|15121.8|15142.3|15122.3|15141.8|15121.8|1
1620400010000|2021-05-07 15:06:50|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|0
1620400020000|2021-05-07 15:07:00|||||||||2
1620400030000|2021-05-07 15:07:10|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|2
1620400040000|2021-05-07 15:07:20|15141.2|15121.2|15137.3|15117.3|15141.2|15121.2|15137.3|15117.3|1
1620400050000|2021-05-07 15:07:30|||||||||1
1620400060000|2021-05-07 15:07:40|15141.2|15121.2|15141.2|15121.2|15141.2|15121.2|15141.2|15121.2|2
1620400070000|2021-05-07 15:07:50|||||||||3
1620400080000|2021-05-07 15:08:00|15137.3|15117.3|15141.8|15121.8|15141.8|15121.8|15136.8|15116.8|3
1620400090000|2021-05-07 15:08:10|||||||||1
1620400100000|2021-05-07 15:08:20|15142.3|15122.3|15146.8|15126.8|15146.8|15126.8|15142.3|15122.3|3
1620400110000|2021-05-07 15:08:30|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|11
1620400140000|2021-05-07 15:09:00|15150.7|15130.7|15146.8|15126.8|15150.7|15130.7|15146.8|15126.8|5
1620400150000|2021-05-07 15:09:10|15148.7|15128.7|15149.3|15129.3|15149.3|15129.3|15148.7|15128.7|6
1620400170000|2021-05-07 15:09:30|15151.8|15131.8|15154.3|15134.3|15154.3|15134.3|15151.8|15131.8|9
1620400180000|2021-05-07 15:09:40|15159.3|15139.3|15164.3|15144.3|15164.3|15144.3|15159.3|15139.3|4
1620400190000|2021-05-07 15:09:50|15166.2|15146.2|15171.8|15151.8|15171.8|15151.8|15166.2|15146.2|1
1620400200000|2021-05-07 15:10:00|15176.8|15156.8|15171.8|15151.8|15176.8|15156.8|15171.8|15151.8|1
1620400210000|2021-05-07 15:10:10|15169.8|15149.8|15165.4|15145.4|15169.8|15149.8|15165.4|15145.4|8
1620400230000|2021-05-07 15:10:30|15167.3|15147.3|15167.3|15147.3|15167.3|15147.3|15167.3|15147.3|0
1620400240000|2021-05-07 15:10:40|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|2
1620400250000|2021-05-07 15:10:50|||||||||4
1620400260000|2021-05-07 15:11:00|15171.8|15151.8|15176.2|15156.2|15176.2|15156.2|15171.8|15151.8|1
1620400270000|2021-05-07 15:11:10|||||||||1
1620400280000|2021-05-07 15:11:20|||||||||2
1620400290000|2021-05-07 15:11:30|||||||||2
1620400300000|2021-05-07 15:11:40|||||||||1
1620400310000|2021-05-07 15:11:50|||||||||1
1620400320000|2021-05-07 15:12:00|15174.3|15154.3|15169.3|15149.3|15174.3|15154.3|15169.3|15149.3|11
1620400330000|2021-05-07 15:12:10|15166.8|15146.8|15171.8|15151.8|15171.8|15151.8|15166.8|15146.8|0
1620400340000|2021-05-07 15:12:20|||||||||1
1620400350000|2021-05-07 15:12:30|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|6
1620400360000|2021-05-07 15:12:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|0
1620400370000|2021-05-07 15:12:50|15178.2|15158.2|15183.2|15163.2|15183.2|15163.2|15178.2|15158.2|15
1620400380000|2021-05-07 15:13:00|15184.3|15164.3|15189.3|15169.3|15189.3|15169.3|15184.3|15164.3|2
1620400390000|2021-05-07 15:13:10|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|1
1620400400000|2021-05-07 15:13:20|15194.3|15174.3|15194.3|15174.3|15194.3|15174.3|15194.3|15174.3|3
1620400410000|2021-05-07 15:13:30|15199.3|15179.3|15204.3|15184.3|15204.3|15184.3|15199.3|15179.3|13
1620400420000|2021-05-07 15:13:40|||||||||9
1620400430000|2021-05-07 15:13:50|||||||||4
1620400440000|2021-05-07 15:14:00|||||||||1
1620400460000|2021-05-07 15:14:20|15202.3|15182.3|15201.8|15181.8|15202.3|15182.3|15201.8|15181.8|1
1620400470000|2021-05-07 15:14:30|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|1
1620400490000|2021-05-07 15:14:50|15202.3|15182.3|15196.8|15176.8|15202.3|15182.3|15196.8|15176.8|5
1620400500000|2021-05-07 15:15:00|15194.3|15174.3|15196.8|15176.8|15196.8|15176.8|15194.3|15174.3|0
1620400510000|2021-05-07 15:15:10|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|2
1620400520000|2021-05-07 15:15:20|15201.8|15181.8|15201.8|15181.8|15201.8|15181.8|15201.8|15181.8|1
1620400530000|2021-05-07 15:15:30|15204.3|15184.3|15201.8|15181.8|15211.8|15191.8|15201.8|15181.8|9
1620400540000|2021-05-07 15:15:40|15205.7|15185.7|15206.8|15186.8|15206.8|15186.8|15205.7|15185.7|1
1620400560000|2021-05-07 15:16:00|||||||||1
1620400570000|2021-05-07 15:16:10|||||||||2
1620400580000|2021-05-07 15:16:20|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|0
1620400590000|2021-05-07 15:16:30|||||||||2
1620400600000|2021-05-07 15:16:40|15200.4|15180.4|15196.8|15176.8|15200.4|15180.4|15196.8|15176.8|0
1620400610000|2021-05-07 15:16:50|||||||||3
1620400620000|2021-05-07 15:17:00|15192.9|15172.9|15189.8|15169.8|15192.9|15172.9|15189.8|15169.8|2
1620400630000|2021-05-07 15:17:10|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|2
1620400640000|2021-05-07 15:17:20|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|1
1620400650000|2021-05-07 15:17:30|||||||||5
1620400660000|2021-05-07 15:17:40|15186.8|15166.8|15190.7|15170.7|15190.7|15170.7|15186.8|15166.8|8
1620400670000|2021-05-07 15:17:50|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|5
1620400680000|2021-05-07 15:18:00|15192.3|15172.3|15192.9|15172.9|15192.9|15172.9|15192.3|15172.3|4
1620400690000|2021-05-07 15:18:10|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|1
1620400700000|2021-05-07 15:18:20|15191.8|15171.8|15186.8|15166.8|15191.8|15171.8|15186.8|15166.8|4
1620400710000|2021-05-07 15:18:30|||||||||5
1620400720000|2021-05-07 15:18:40|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|4
1620400730000|2021-05-07 15:18:50|15183.8|15163.8|15184.3|15164.3|15186.3|15166.3|15183.8|15163.8|1
1620400740000|2021-05-07 15:19:00|15182.3|15162.3|15181.8|15161.8|15182.3|15162.3|15181.8|15161.8|11
1620400750000|2021-05-07 15:19:10|||||||||1
1620400770000|2021-05-07 15:19:30|||||||||1
1620400780000|2021-05-07 15:19:40|15176.8|15156.8|15167.3|15147.3|15176.8|15156.8|15167.3|15147.3|7
1620400790000|2021-05-07 15:19:50|||||||||3
1620400800000|2021-05-07 15:20:00|15166.8|15146.8|15171.8|15151.8|15171.8|15151.8|15166.8|15146.8|2
1620400810000|2021-05-07 15:20:10|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|5
1620400820000|2021-05-07 15:20:20|15164.9|15144.9|15164.9|15144.9|15164.9|15144.9|15164.9|15144.9|1
1620400830000|2021-05-07 15:20:30|15164.3|15144.3|15162.4|15142.4|15164.3|15144.3|15162.4|15142.4|2
1620400850000|2021-05-07 15:20:50|15166.8|15146.8|15161.8|15141.8|15166.8|15146.8|15161.8|15141.8|14
1620400860000|2021-05-07 15:21:00|15159.9|15139.9|15144.9|15124.9|15159.9|15139.9|15144.9|15124.9|3
1620400870000|2021-05-07 15:21:10|||||||||11
1620400900000|2021-05-07 15:21:40|||||||||1
1620400910000|2021-05-07 15:21:50|||||||||2
1620400920000|2021-05-07 15:22:00|15141.8|15121.8|15134.3|15114.3|15141.8|15121.8|15134.3|15114.3|4
1620400930000|2021-05-07 15:22:10|||||||||2
1620400940000|2021-05-07 15:22:20|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|2
1620400950000|2021-05-07 15:22:30|15131.8|15111.8|15124.9|15104.9|15131.8|15111.8|15124.9|15104.9|1
1620400960000|2021-05-07 15:22:40|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|4
1620400980000|2021-05-07 15:23:00|15129.3|15109.3|15131.3|15111.3|15131.3|15111.3|15129.3|15109.3|7
1620400990000|2021-05-07 15:23:10|15129.3|15109.3|15127.4|15107.4|15129.9|15109.9|15127.4|15107.4|15
1620401000000|2021-05-07 15:23:20|15129.9|15109.9|15131.8|15111.8|15131.8|15111.8|15129.9|15109.9|2
1620401010000|2021-05-07 15:23:30|||||||||2
1620401020000|2021-05-07 15:23:40|15133.8|15113.8|15136.8|15116.8|15136.8|15116.8|15133.8|15113.8|2
1620401030000|2021-05-07 15:23:50|||||||||1
1620401040000|2021-05-07 15:24:00|15138.8|15118.8|15141.3|15121.3|15141.3|15121.3|15138.8|15118.8|5
1620401050000|2021-05-07 15:24:10|15143.8|15123.8|15149.3|15129.3|15149.3|15129.3|15143.8|15123.8|4
1620401060000|2021-05-07 15:24:20|15151.3|15131.3|15156.8|15136.8|15156.8|15136.8|15151.3|15131.3|1
1620401070000|2021-05-07 15:24:30|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|3
1620401080000|2021-05-07 15:24:40|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|1
1620401090000|2021-05-07 15:24:50|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|1
1620401100000|2021-05-07 15:25:00|15173.8|15153.8|15176.3|15156.3|15177.7|15157.7|15173.8|15153.8|8
1620401110000|2021-05-07 15:25:10|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|4
1620401120000|2021-05-07 15:25:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|1
1620401130000|2021-05-07 15:25:30|||||||||1
1620401140000|2021-05-07 15:25:40|||||||||1
1620401160000|2021-05-07 15:26:00|15168.8|15148.8|15171.8|15151.8|15171.8|15151.8|15168.8|15148.8|8
1620401180000|2021-05-07 15:26:20|15172.9|15152.9|15176.8|15156.8|15176.8|15156.8|15172.9|15152.9|1
1620401190000|2021-05-07 15:26:30|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|0
1620401200000|2021-05-07 15:26:40|||||||||1
1620401220000|2021-05-07 15:27:00|15184.3|15164.3|15181.8|15161.8|15184.3|15164.3|15181.8|15161.8|8
1620401240000|2021-05-07 15:27:20|||||||||2
1620401250000|2021-05-07 15:27:30|15179.9|15159.9|15167.4|15147.4|15179.9|15159.9|15167.4|15147.4|2
1620401270000|2021-05-07 15:27:50|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|2
1620401280000|2021-05-07 15:28:00|15168.8|15148.8|15169.3|15149.3|15169.3|15149.3|15168.8|15148.8|2
1620401290000|2021-05-07 15:28:10|15173.8|15153.8|15186.8|15166.8|15186.8|15166.8|15173.8|15153.8|3
1620401300000|2021-05-07 15:28:20|15186.3|15166.3|15189.3|15169.3|15189.3|15169.3|15186.3|15166.3|4
1620401320000|2021-05-07 15:28:40|||||||||1
1620401330000|2021-05-07 15:28:50|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|4
1620401340000|2021-05-07 15:29:00|15186.8|15166.8|15184.3|15164.3|15186.8|15166.8|15181.8|15161.8|10
1620401360000|2021-05-07 15:29:20|15186.8|15166.8|15186.8|15166.8|15186.8|15166.8|15186.8|15166.8|0
1620401370000|2021-05-07 15:29:30|15182.9|15162.9|15182.4|15162.4|15182.9|15162.9|15182.4|15162.4|1
1620401390000|2021-05-07 15:29:50|||||||||1
1620401400000|2021-05-07 15:30:00|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|3
1620401410000|2021-05-07 15:30:10|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|0
1620401420000|2021-05-07 15:30:20|||||||||1
1620401430000|2021-05-07 15:30:30|15186.8|15166.8|15187.4|15167.4|15189.3|15169.3|15186.8|15166.8|3
1620401440000|2021-05-07 15:30:40|15186.8|15166.8|15186.8|15166.8|15186.8|15166.8|15186.8|15166.8|1
1620401460000|2021-05-07 15:31:00|15184.9|15164.9|15184.9|15164.9|15184.9|15164.9|15184.9|15164.9|0
1620401470000|2021-05-07 15:31:10|15185.7|15165.7|15191.8|15171.8|15191.8|15171.8|15184.3|15164.3|10
1620401480000|2021-05-07 15:31:20|15194.3|15174.3|15201.3|15181.3|15201.3|15181.3|15194.3|15174.3|3
1620401490000|2021-05-07 15:31:30|15199.9|15179.9|15199.3|15179.3|15199.9|15179.9|15199.3|15179.3|0
1620401500000|2021-05-07 15:31:40|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|2
1620401510000|2021-05-07 15:31:50|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|15204.3|15184.3|0
1620401520000|2021-05-07 15:32:00|15201.8|15181.8|15201.8|15181.8|15201.8|15181.8|15199.3|15179.3|5
1620401530000|2021-05-07 15:32:10|15203.8|15183.8|15204.3|15184.3|15204.3|15184.3|15203.8|15183.8|3
1620401540000|2021-05-07 15:32:20|||||||||2
1620401550000|2021-05-07 15:32:30|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|2
1620401560000|2021-05-07 15:32:40|15199.9|15179.9|15196.3|15176.3|15199.9|15179.9|15196.3|15176.3|4
1620401570000|2021-05-07 15:32:50|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|2
1620401580000|2021-05-07 15:33:00|15189.9|15169.9|15189.3|15169.3|15189.9|15169.9|15189.3|15169.3|3
1620401590000|2021-05-07 15:33:10|||||||||1
1620401600000|2021-05-07 15:33:20|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|3
1620401610000|2021-05-07 15:33:30|15196.3|15176.3|15196.8|15176.8|15196.8|15176.8|15196.3|15176.3|3
1620401620000|2021-05-07 15:33:40|||||||||1
1620401630000|2021-05-07 15:33:50|15197.4|15177.4|15199.3|15179.3|15199.3|15179.3|15197.4|15177.4|2
1620401640000|2021-05-07 15:34:00|15201.3|15181.3|15218.3|15198.3|15218.3|15198.3|15201.3|15181.3|7
1620401660000|2021-05-07 15:34:20|15219.3|15199.3|15226.3|15206.3|15226.3|15206.3|15219.3|15199.3|14
1620401670000|2021-05-07 15:34:30|15230.2|15210.2|15229.3|15209.3|15231.8|15211.8|15229.3|15209.3|9
1620401680000|2021-05-07 15:34:40|15226.8|15206.8|15221.8|15201.8|15226.8|15206.8|15221.8|15201.8|3
1620401690000|2021-05-07 15:34:50|||||||||5
1620401700000|2021-05-07 15:35:00|15223.8|15203.8|15224.3|15204.3|15224.3|15204.3|15223.8|15203.8|6
1620401710000|2021-05-07 15:35:10|15222.4|15202.4|15221.3|15201.3|15226.3|15206.3|15221.3|15201.3|5
1620401720000|2021-05-07 15:35:20|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|3
1620401730000|2021-05-07 15:35:30|||||||||1
1620401740000|2021-05-07 15:35:40|||||||||3
1620401770000|2021-05-07 15:36:10|15216.8|15196.8|15216.3|15196.3|15216.8|15196.8|15216.3|15196.3|6
1620401790000|2021-05-07 15:36:30|||||||||3
1620401800000|2021-05-07 15:36:40|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|1
1620401810000|2021-05-07 15:36:50|15214.9|15194.9|15214.3|15194.3|15214.9|15194.9|15214.3|15194.3|1
1620401830000|2021-05-07 15:37:10|||||||||1
1620401840000|2021-05-07 15:37:20|15215.4|15195.4|15226.8|15206.8|15226.8|15206.8|15215.4|15195.4|4
1620401850000|2021-05-07 15:37:30|15226.3|15206.3|15219.3|15199.3|15226.3|15206.3|15219.3|15199.3|2
1620401860000|2021-05-07 15:37:40|15215.4|15195.4|15214.3|15194.3|15215.4|15195.4|15214.3|15194.3|3
1620401870000|2021-05-07 15:37:50|15212.4|15192.4|15211.3|15191.3|15212.4|15192.4|15211.3|15191.3|0
1620401880000|2021-05-07 15:38:00|15209.3|15189.3|15207.4|15187.4|15209.3|15189.3|15207.4|15187.4|6
1620401890000|2021-05-07 15:38:10|15209.3|15189.3|15216.8|15196.8|15216.8|15196.8|15209.3|15189.3|14
1620401910000|2021-05-07 15:38:30|||||||||1
1620401920000|2021-05-07 15:38:40|||||||||1
1620401940000|2021-05-07 15:39:00|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|5
1620401950000|2021-05-07 15:39:10|15211.8|15191.8|15211.8|15191.8|15211.8|15191.8|15211.8|15191.8|25
1620401960000|2021-05-07 15:39:20|||||||||2
1620401970000|2021-05-07 15:39:30|||||||||1
1620401980000|2021-05-07 15:39:40|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|0
1620401990000|2021-05-07 15:39:50|15216.8|15196.8|15220.8|15200.8|15220.8|15200.8|15216.8|15196.8|1
1620402000000|2021-05-07 15:40:00|15221.8|15201.8|15229.3|15209.3|15229.3|15209.3|15221.8|15201.8|5
1620402010000|2021-05-07 15:40:10|15226.8|15206.8|15226.8|15206.8|15226.8|15206.8|15226.8|15206.8|4
1620402020000|2021-05-07 15:40:20|15231.8|15211.8|15231.9|15211.9|15231.9|15211.9|15231.8|15211.8|1
1620402030000|2021-05-07 15:40:30|15233.8|15213.8|15231.9|15211.9|15234.4|15214.4|15229.4|15209.4|6
1620402040000|2021-05-07 15:40:40|15234.4|15214.4|15234.4|15214.4|15234.4|15214.4|15234.4|15214.4|0
1620402050000|2021-05-07 15:40:50|||||||||1
1620402060000|2021-05-07 15:41:00|15234.9|15214.9|15238.8|15218.8|15238.8|15218.8|15234.9|15214.9|7
1620402070000|2021-05-07 15:41:10|15239.4|15219.4|15236.9|15216.9|15239.4|15219.4|15236.9|15216.9|10
1620402090000|2021-05-07 15:41:30|15236.3|15216.3|15236.9|15216.9|15236.9|15216.9|15236.3|15216.3|3
1620402100000|2021-05-07 15:41:40|15239.4|15219.4|15241.9|15221.9|15241.9|15221.9|15239.4|15219.4|2
1620402120000|2021-05-07 15:42:00|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|13
1620402130000|2021-05-07 15:42:10|15244.9|15224.9|15246.9|15226.9|15246.9|15226.9|15244.9|15224.9|5
1620402140000|2021-05-07 15:42:20|15248.8|15228.8|15251.9|15231.9|15251.9|15231.9|15248.8|15228.8|10
1620402150000|2021-05-07 15:42:30|||||||||3
1620402160000|2021-05-07 15:42:40|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|3
1620402170000|2021-05-07 15:42:50|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|46
1620402180000|2021-05-07 15:43:00|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|5
1620402190000|2021-05-07 15:43:10|||||||||1
1620402200000|2021-05-07 15:43:20|||||||||1
1620402220000|2021-05-07 15:43:40|15246.9|15226.9|15249.4|15229.4|15249.4|15229.4|15246.9|15226.9|3
1620402230000|2021-05-07 15:43:50|||||||||4
1620402240000|2021-05-07 15:44:00|||||||||1
1620402250000|2021-05-07 15:44:10|||||||||6
1620402260000|2021-05-07 15:44:20|15253.3|15233.3|15254.4|15234.4|15254.4|15234.4|15253.3|15233.3|18
1620402270000|2021-05-07 15:44:30|15254.9|15234.9|15256.9|15236.9|15256.9|15236.9|15254.9|15234.9|1
1620402280000|2021-05-07 15:44:40|15259.4|15239.4|15263.3|15243.3|15263.3|15243.3|15259.4|15239.4|8
1620402290000|2021-05-07 15:44:50|15261.3|15241.3|15261.3|15241.3|15261.3|15241.3|15261.3|15241.3|4
1620402300000|2021-05-07 15:45:00|15261.9|15241.9|15251.9|15231.9|15261.9|15241.9|15251.9|15231.9|11
1620402310000|2021-05-07 15:45:10|||||||||3
1620402320000|2021-05-07 15:45:20|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|1
1620402350000|2021-05-07 15:45:50|||||||||5
1620402370000|2021-05-07 15:46:10|15251.9|15231.9|15249.4|15229.4|15251.9|15231.9|15249.4|15229.4|11
1620402380000|2021-05-07 15:46:20|15251.9|15231.9|15249.9|15229.9|15251.9|15231.9|15249.9|15229.9|2
1620402390000|2021-05-07 15:46:30|15249.4|15229.4|15246.9|15226.9|15251.9|15231.9|15246.9|15226.9|2
1620402410000|2021-05-07 15:46:50|||||||||1
1620402420000|2021-05-07 15:47:00|15246.3|15226.3|15244.4|15224.4|15246.3|15226.3|15244.4|15224.4|6
1620402430000|2021-05-07 15:47:10|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|4
1620402440000|2021-05-07 15:47:20|15236.9|15216.9|15234.4|15214.4|15236.9|15216.9|15234.4|15214.4|3
1620402450000|2021-05-07 15:47:30|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|1
1620402460000|2021-05-07 15:47:40|15233.8|15213.8|15234.4|15214.4|15236.3|15216.3|15233.8|15213.8|8
1620402470000|2021-05-07 15:47:50|15234.9|15214.9|15234.9|15214.9|15234.9|15214.9|15234.9|15214.9|4
1620402480000|2021-05-07 15:48:00|15237.4|15217.4|15244.4|15224.4|15244.4|15224.4|15237.4|15217.4|9
1620402490000|2021-05-07 15:48:10|15246.3|15226.3|15248.8|15228.8|15248.8|15228.8|15246.3|15226.3|1
1620402500000|2021-05-07 15:48:20|15249.4|15229.4|15253.8|15233.8|15253.8|15233.8|15249.4|15229.4|2
1620402510000|2021-05-07 15:48:30|15251.9|15231.9|15251.3|15231.3|15251.9|15231.9|15251.3|15231.3|4
1620402520000|2021-05-07 15:48:40|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|0
1620402550000|2021-05-07 15:49:10|15252.4|15232.4|15252.4|15232.4|15252.4|15232.4|15252.4|15232.4|3
1620402560000|2021-05-07 15:49:20|15251.9|15231.9|15251.9|15231.9|15254.4|15234.4|15251.9|15231.9|3
1620402570000|2021-05-07 15:49:30|15249.9|15229.9|15242.4|15222.4|15249.9|15229.9|15242.4|15222.4|3
1620402590000|2021-05-07 15:49:50|15239.9|15219.9|15239.9|15219.9|15239.9|15219.9|15239.9|15219.9|0
1620402600000|2021-05-07 15:50:00|||||||||15
1620402610000|2021-05-07 15:50:10|15242.4|15222.4|15242.4|15222.4|15242.4|15222.4|15242.4|15222.4|4
1620402640000|2021-05-07 15:50:40|15244.4|15224.4|15247.4|15227.4|15247.4|15227.4|15244.4|15224.4|6
1620402650000|2021-05-07 15:50:50|15249.4|15229.4|15247.4|15227.4|15249.4|15229.4|15247.4|15227.4|8
1620402660000|2021-05-07 15:51:00|15245.5|15225.5|15242.4|15222.4|15245.5|15225.5|15242.4|15222.4|2
1620402670000|2021-05-07 15:51:10|||||||||3
1620402680000|2021-05-07 15:51:20|||||||||2
1620402690000|2021-05-07 15:51:30|15238|15218|15238|15218|15238|15218|15238|15218|10
1620402700000|2021-05-07 15:51:40|15237.4|15217.4|15234.9|15214.9|15237.4|15217.4|15234.9|15214.9|4
1620402720000|2021-05-07 15:52:00|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|11
1620402730000|2021-05-07 15:52:10|||||||||1
1620402750000|2021-05-07 15:52:30|||||||||25
1620402760000|2021-05-07 15:52:40|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|1
1620402770000|2021-05-07 15:52:50|15211|15191|15209.9|15189.9|15211|15191|15209.9|15189.9|15
1620402780000|2021-05-07 15:53:00|15213.8|15193.8|15226.9|15206.9|15226.9|15206.9|15213.8|15193.8|6
1620402790000|2021-05-07 15:53:10|15229.9|15209.9|15229.9|15209.9|15229.9|15209.9|15229.9|15209.9|2
1620402810000|2021-05-07 15:53:30|15223|15203|15218.5|15198.5|15223|15203|15218.5|15198.5|6
1620402820000|2021-05-07 15:53:40|15214.1|15194.1|15217.4|15197.4|15218|15198|15214.1|15194.1|8
1620402830000|2021-05-07 15:53:50|||||||||3
1620402860000|2021-05-07 15:54:20|15221.9|15201.9|15226.9|15206.9|15226.9|15206.9|15221.9|15201.9|2
1620402870000|2021-05-07 15:54:30|15227.4|15207.4|15231.3|15211.3|15231.3|15211.3|15227.4|15207.4|3
1620402880000|2021-05-07 15:54:40|||||||||2
1620402890000|2021-05-07 15:54:50|15233.3|15213.3|15238.8|15218.8|15238.8|15218.8|15233.3|15213.3|5
1620402900000|2021-05-07 15:55:00|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|6
1620402910000|2021-05-07 15:55:10|||||||||2
1620402920000|2021-05-07 15:55:20|15241.3|15221.3|15244.4|15224.4|15244.4|15224.4|15241.3|15221.3|1
1620402930000|2021-05-07 15:55:30|15243.8|15223.8|15241.9|15221.9|15243.8|15223.8|15241.9|15221.9|4
1620402940000|2021-05-07 15:55:40|15238|15218|15237.4|15217.4|15238|15218|15237.4|15217.4|4
1620402960000|2021-05-07 15:56:00|15233.5|15213.5|15234.9|15214.9|15234.9|15214.9|15233|15213|2
1620402970000|2021-05-07 15:56:10|15237.4|15217.4|15234.9|15214.9|15237.4|15217.4|15234.9|15214.9|4
1620402980000|2021-05-07 15:56:20|15233|15213|15233|15213|15233|15213|15233|15213|2
1620402990000|2021-05-07 15:56:30|15232.4|15212.4|15219.4|15199.4|15232.4|15212.4|15219.4|15199.4|1
1620403010000|2021-05-07 15:56:50|15217.4|15197.4|15211.9|15191.9|15217.4|15197.4|15204.4|15184.4|10
1620403020000|2021-05-07 15:57:00|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|3
1620403030000|2021-05-07 15:57:10|15214.4|15194.4|15218.8|15198.8|15218.8|15198.8|15214.4|15194.4|3
1620403040000|2021-05-07 15:57:20|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|9
1620403050000|2021-05-07 15:57:30|15214.9|15194.9|15207.4|15187.4|15214.9|15194.9|15207.4|15187.4|10
1620403060000|2021-05-07 15:57:40|15206.9|15186.9|15192.4|15172.4|15206.9|15186.9|15192.4|15172.4|8
1620403070000|2021-05-07 15:57:50|15188.5|15168.5|15184.9|15164.9|15188.5|15168.5|15184.9|15164.9|6
1620403080000|2021-05-07 15:58:00|15167.4|15147.4|15157.4|15137.4|15167.4|15147.4|15157.4|15137.4|29
1620403090000|2021-05-07 15:58:10|15156.9|15136.9|15161.3|15141.3|15161.3|15141.3|15156.9|15136.9|9
1620403100000|2021-05-07 15:58:20|15163.8|15143.8|15169.4|15149.4|15169.4|15149.4|15163.8|15143.8|6
1620403110000|2021-05-07 15:58:30|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|2
1620403120000|2021-05-07 15:58:40|15174.4|15154.4|15181.9|15161.9|15183.8|15163.8|15174.4|15154.4|6
1620403130000|2021-05-07 15:58:50|15179.4|15159.4|15176.9|15156.9|15179.4|15159.4|15176.9|15156.9|9
1620403140000|2021-05-07 15:59:00|15173|15153|15137.4|15117.4|15173|15153|15137.4|15117.4|23
1620403150000|2021-05-07 15:59:10|15136.9|15116.9|15141.9|15121.9|15146.9|15126.9|15134.4|15114.4|22
1620403160000|2021-05-07 15:59:20|||||||||7
1620403170000|2021-05-07 15:59:30|15143|15123|15149.4|15129.4|15149.4|15129.4|15143|15123|3
1620403180000|2021-05-07 15:59:40|15151.9|15131.9|15159.4|15139.4|15159.4|15139.4|15151.9|15131.9|9
1620403190000|2021-05-07 15:59:50|||||||||2
1620403200000|2021-05-07 16:00:00|15154.4|15134.4|15156.9|15136.9|15156.9|15136.9|15151.9|15131.9|32
1620403210000|2021-05-07 16:00:10|15158.8|15138.8|15164.4|15144.4|15164.4|15144.4|15158.8|15138.8|4
1620403220000|2021-05-07 16:00:20|15166.9|15146.9|15169.4|15149.4|15169.4|15149.4|15166.9|15146.9|3
1620403230000|2021-05-07 16:00:30|||||||||2
1620403240000|2021-05-07 16:00:40|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|1
1620403250000|2021-05-07 16:00:50|15159.9|15139.9|15159.4|15139.4|15159.9|15139.9|15159.4|15139.4|0
1620403260000|2021-05-07 16:01:00|15157.4|15137.4|15159.4|15139.4|15159.4|15139.4|15156.9|15136.9|4
1620403280000|2021-05-07 16:01:20|15161.9|15141.9|15169.4|15149.4|15169.4|15149.4|15161.9|15141.9|0
1620403290000|2021-05-07 16:01:30|||||||||3
1620403300000|2021-05-07 16:01:40|15167.4|15147.4|15169.4|15149.4|15169.4|15149.4|15167.4|15147.4|0
1620403310000|2021-05-07 16:01:50|15169.9|15149.9|15167.4|15147.4|15169.9|15149.9|15167.4|15147.4|1
1620403320000|2021-05-07 16:02:00|15169.9|15149.9|15171.9|15151.9|15171.9|15151.9|15169.9|15149.9|6
1620403330000|2021-05-07 16:02:10|||||||||3
1620403340000|2021-05-07 16:02:20|15169.4|15149.4|15164.4|15144.4|15169.4|15149.4|15164.4|15144.4|11
1620403350000|2021-05-07 16:02:30|15163.9|15143.9|15161.9|15141.9|15163.9|15143.9|15161.9|15141.9|9
1620403360000|2021-05-07 16:02:40|15159.9|15139.9|15159.4|15139.4|15159.9|15139.9|15157.4|15137.4|8
1620403370000|2021-05-07 16:02:50|||||||||7
1620403380000|2021-05-07 16:03:00|15157.4|15137.4|15156.9|15136.9|15157.4|15137.4|15156.9|15136.9|2
1620403390000|2021-05-07 16:03:10|||||||||8
1620403400000|2021-05-07 16:03:20|15158.9|15138.9|15156.9|15136.9|15158.9|15138.9|15156.9|15136.9|4
1620403430000|2021-05-07 16:03:50|15154.9|15134.9|15154.4|15134.4|15154.9|15134.9|15154.4|15134.4|0
1620403440000|2021-05-07 16:04:00|15156.4|15136.4|15156.9|15136.9|15156.9|15136.9|15156.4|15136.4|2
1620403450000|2021-05-07 16:04:10|||||||||1
1620403470000|2021-05-07 16:04:30|15158.9|15138.9|15159.4|15139.4|15159.4|15139.4|15158.9|15138.9|0
1620403480000|2021-05-07 16:04:40|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|3
1620403490000|2021-05-07 16:04:50|15164.4|15144.4|15171.9|15151.9|15171.9|15151.9|15164.4|15144.4|23
1620403500000|2021-05-07 16:05:00|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|3
1620403520000|2021-05-07 16:05:20|||||||||2
1620403530000|2021-05-07 16:05:30|15167.4|15147.4|15161.9|15141.9|15167.4|15147.4|15161.9|15141.9|4
1620403550000|2021-05-07 16:05:50|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|3
1620403560000|2021-05-07 16:06:00|15158.9|15138.9|15156.9|15136.9|15158.9|15138.9|15156.9|15136.9|6
1620403570000|2021-05-07 16:06:10|||||||||1
1620403580000|2021-05-07 16:06:20|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|0
1620403590000|2021-05-07 16:06:30|||||||||2
1620403600000|2021-05-07 16:06:40|15153.9|15133.9|15154.4|15134.4|15154.4|15134.4|15153.9|15133.9|2
1620403610000|2021-05-07 16:06:50|15153.9|15133.9|15151.9|15131.9|15153.9|15133.9|15151.9|15131.9|1
1620403620000|2021-05-07 16:07:00|15149.4|15129.4|15149.4|15129.4|15149.4|15129.4|15149.4|15129.4|4
1620403640000|2021-05-07 16:07:20|||||||||1
1620403660000|2021-05-07 16:07:40|||||||||1
1620403670000|2021-05-07 16:07:50|15150|15130|15151.9|15131.9|15151.9|15131.9|15150|15130|9
1620403680000|2021-05-07 16:08:00|15151.4|15131.4|15147.5|15127.5|15151.4|15131.4|15147.5|15127.5|10
1620403690000|2021-05-07 16:08:10|15149.4|15129.4|15153.3|15133.3|15153.3|15133.3|15149.4|15129.4|2
1620403700000|2021-05-07 16:08:20|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|4
1620403720000|2021-05-07 16:08:40|15159.4|15139.4|15161.9|15141.9|15161.9|15141.9|15159.4|15139.4|7
1620403730000|2021-05-07 16:08:50|15164.4|15144.4|15166.4|15146.4|15166.4|15146.4|15164.4|15144.4|0
1620403740000|2021-05-07 16:09:00|15166.9|15146.9|15164.4|15144.4|15166.9|15146.9|15164.4|15144.4|0
1620403760000|2021-05-07 16:09:20|15166.9|15146.9|15166.9|15146.9|15166.9|15146.9|15166.9|15146.9|2
1620403770000|2021-05-07 16:09:30|||||||||2
1620403780000|2021-05-07 16:09:40|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|7
1620403790000|2021-05-07 16:09:50|15170|15150|15171.9|15151.9|15178.9|15158.9|15170|15150|2
1620403800000|2021-05-07 16:10:00|15169.4|15149.4|15161.9|15141.9|15169.4|15149.4|15161.9|15141.9|4
1620403810000|2021-05-07 16:10:10|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|3
1620403820000|2021-05-07 16:10:20|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|6
1620403830000|2021-05-07 16:10:30|15156.4|15136.4|15154.4|15134.4|15156.4|15136.4|15154.4|15134.4|0
1620403850000|2021-05-07 16:10:50|||||||||1
1620403860000|2021-05-07 16:11:00|15152.5|15132.5|15154.4|15134.4|15154.4|15134.4|15150|15130|4
1620403870000|2021-05-07 16:11:10|15149.4|15129.4|15154.4|15134.4|15154.4|15134.4|15149.4|15129.4|3
1620403880000|2021-05-07 16:11:20|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|7
1620403890000|2021-05-07 16:11:30|15158|15138|15159.4|15139.4|15164.4|15144.4|15158|15138|11
1620403900000|2021-05-07 16:11:40|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|5
1620403920000|2021-05-07 16:12:00|||||||||3
1620403940000|2021-05-07 16:12:20|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|4
1620403950000|2021-05-07 16:12:30|15156.4|15136.4|15158.3|15138.3|15158.3|15138.3|15156.4|15136.4|0
1620403960000|2021-05-07 16:12:40|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|2
1620403980000|2021-05-07 16:13:00|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|0
1620403990000|2021-05-07 16:13:10|15161.4|15141.4|15158.9|15138.9|15161.4|15141.4|15158.9|15138.9|1
1620404000000|2021-05-07 16:13:20|15159.4|15139.4|15156.9|15136.9|15159.4|15139.4|15156.9|15136.9|0
1620404010000|2021-05-07 16:13:30|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|15154.4|15134.4|2
1620404020000|2021-05-07 16:13:40|15156.4|15136.4|15158.9|15138.9|15158.9|15138.9|15156.4|15136.4|2
1620404030000|2021-05-07 16:13:50|||||||||1
1620404040000|2021-05-07 16:14:00|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|0
1620404050000|2021-05-07 16:14:10|15161.4|15141.4|15164.4|15144.4|15164.4|15144.4|15159.4|15139.4|3
1620404060000|2021-05-07 16:14:20|15166.4|15146.4|15165|15145|15166.9|15146.9|15165|15145|2
1620404070000|2021-05-07 16:14:30|||||||||3
1620404080000|2021-05-07 16:14:40|||||||||10
1620404090000|2021-05-07 16:14:50|||||||||4
1620404110000|2021-05-07 16:15:10|15170|15150|15171.9|15151.9|15174.4|15154.4|15170|15150|11
1620404120000|2021-05-07 16:15:20|||||||||2
1620404130000|2021-05-07 16:15:30|||||||||1
1620404140000|2021-05-07 16:15:40|15174.4|15154.4|15174.4|15154.4|15174.4|15154.4|15174.4|15154.4|3
1620404150000|2021-05-07 16:15:50|||||||||3
1620404160000|2021-05-07 16:16:00|15176.4|15156.4|15180.8|15160.8|15180.8|15160.8|15176.4|15156.4|2
1620404170000|2021-05-07 16:16:10|15181.4|15161.4|15181.9|15161.9|15181.9|15161.9|15181.4|15161.4|6
1620404180000|2021-05-07 16:16:20|15186.4|15166.4|15186.9|15166.9|15186.9|15166.9|15186.4|15166.4|5
1620404190000|2021-05-07 16:16:30|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|129
1620404200000|2021-05-07 16:16:40|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|1
1620404210000|2021-05-07 16:16:50|||||||||1
1620404220000|2021-05-07 16:17:00|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|2
1620404230000|2021-05-07 16:17:10|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|3
1620404240000|2021-05-07 16:17:20|15191.4|15171.4|15191.9|15171.9|15193.3|15173.3|15191.4|15171.4|9
1620404250000|2021-05-07 16:17:30|15191.4|15171.4|15189.4|15169.4|15191.4|15171.4|15189.4|15169.4|2
1620404260000|2021-05-07 16:17:40|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|2
1620404300000|2021-05-07 16:18:20|15190|15170|15189.4|15169.4|15191.9|15171.9|15189.4|15169.4|24
1620404310000|2021-05-07 16:18:30|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|5
1620404320000|2021-05-07 16:18:40|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|3
1620404330000|2021-05-07 16:18:50|||||||||2
1620404350000|2021-05-07 16:19:10|15190|15170|15193.9|15173.9|15193.9|15173.9|15190|15170|10
1620404370000|2021-05-07 16:19:30|15194.4|15174.4|15196.9|15176.9|15196.9|15176.9|15194.4|15174.4|12
1620404380000|2021-05-07 16:19:40|||||||||3
1620404390000|2021-05-07 16:19:50|15199.4|15179.4|15197.5|15177.5|15199.4|15179.4|15197.5|15177.5|5
1620404400000|2021-05-07 16:20:00|15194.4|15174.4|15196.9|15176.9|15196.9|15176.9|15194.4|15174.4|8
1620404410000|2021-05-07 16:20:10|15198.9|15178.9|15201.9|15181.9|15201.9|15181.9|15198.9|15178.9|5
1620404420000|2021-05-07 16:20:20|15204.4|15184.4|15204.4|15184.4|15204.4|15184.4|15204.4|15184.4|3
1620404430000|2021-05-07 16:20:30|15202.5|15182.5|15204.4|15184.4|15204.4|15184.4|15202.5|15182.5|12
1620404440000|2021-05-07 16:20:40|15206.4|15186.4|15213.9|15193.9|15213.9|15193.9|15206.4|15186.4|17
1620404450000|2021-05-07 16:20:50|||||||||1
1620404460000|2021-05-07 16:21:00|15216.9|15196.9|15217.5|15197.5|15219.4|15199.4|15216.9|15196.9|14
1620404470000|2021-05-07 16:21:10|15215.5|15195.5|15212.5|15192.5|15215.5|15195.5|15212.5|15192.5|10
1620404480000|2021-05-07 16:21:20|15210.5|15190.5|15210.5|15190.5|15212.5|15192.5|15210.5|15190.5|2
1620404490000|2021-05-07 16:21:30|15209.4|15189.4|15211.9|15191.9|15211.9|15191.9|15209.4|15189.4|28
1620404500000|2021-05-07 16:21:40|15215.8|15195.8|15216.9|15196.9|15216.9|15196.9|15215.8|15195.8|2
1620404510000|2021-05-07 16:21:50|15214.4|15194.4|15212.5|15192.5|15216.4|15196.4|15212.5|15192.5|16
1620404520000|2021-05-07 16:22:00|15216.4|15196.4|15218.9|15198.9|15218.9|15198.9|15216.4|15196.4|7
1620404530000|2021-05-07 16:22:10|15220.5|15200.5|15224.4|15204.4|15224.4|15204.4|15220.5|15200.5|12
1620404540000|2021-05-07 16:22:20|15222.5|15202.5|15221.9|15201.9|15222.5|15202.5|15221.9|15201.9|0
1620404550000|2021-05-07 16:22:30|15223.9|15203.9|15224.4|15204.4|15224.4|15204.4|15223.9|15203.9|2
1620404560000|2021-05-07 16:22:40|15222.5|15202.5|15216.9|15196.9|15222.5|15202.5|15216.9|15196.9|6
1620404570000|2021-05-07 16:22:50|15220.9|15200.9|15234.4|15214.4|15234.4|15214.4|15220.9|15200.9|15
1620404580000|2021-05-07 16:23:00|15233.4|15213.4|15221.9|15201.9|15233.4|15213.4|15204.4|15184.4|105
1620404590000|2021-05-07 16:23:10|15220|15200|15229.4|15209.4|15229.4|15209.4|15219.4|15199.4|63
1620404600000|2021-05-07 16:23:20|15233.9|15213.9|15251.9|15231.9|15251.9|15231.9|15233.9|15213.9|72
1620404610000|2021-05-07 16:23:30|15245.5|15225.5|15264.4|15244.4|15264.4|15244.4|15245|15225|172
1620404620000|2021-05-07 16:23:40|15269.4|15249.4|15281.9|15261.9|15281.9|15261.9|15269.4|15249.4|107
1620404630000|2021-05-07 16:23:50|15283.9|15263.9|15314.4|15294.4|15314.4|15294.4|15283.9|15263.9|135
1620404640000|2021-05-07 16:24:00|15319.4|15299.4|15354.4|15334.4|15354.4|15334.4|15319.4|15299.4|157
1620404650000|2021-05-07 16:24:10|15351.9|15331.9|15341.9|15321.9|15353.9|15333.9|15341.9|15321.9|131
1620404660000|2021-05-07 16:24:20|15341.4|15321.4|15339.4|15319.4|15341.9|15321.9|15339.4|15319.4|97
1620404670000|2021-05-07 16:24:30|15340|15320|15364.4|15344.4|15368.9|15348.9|15340|15320|136
1620404680000|2021-05-07 16:24:40|15362.5|15342.5|15429.4|15409.4|15429.4|15409.4|15355|15335|174
1620404690000|2021-05-07 16:24:50|15427.5|15407.5|15420|15400|15431.9|15411.9|15418|15398|159
1620404700000|2021-05-07 16:25:00|15421.9|15401.9|15422.5|15402.5|15424.4|15404.4|15419.4|15399.4|35
1620404710000|2021-05-07 16:25:10|15421.4|15401.4|15410|15390|15421.4|15401.4|15410|15390|111
1620404720000|2021-05-07 16:25:20|15408|15388|15379.4|15359.4|15408|15388|15379.4|15359.4|74
1620404730000|2021-05-07 16:25:30|15375.5|15355.5|15366.4|15346.4|15375.5|15355.5|15366.4|15346.4|90
1620404740000|2021-05-07 16:25:40|15366.9|15346.9|15364.4|15344.4|15366.9|15346.9|15361.9|15341.9|67
1620404750000|2021-05-07 16:25:50|15366.9|15346.9|15374.4|15354.4|15374.4|15354.4|15361.9|15341.9|27
1620404760000|2021-05-07 16:26:00|15372.5|15352.5|15366.9|15346.9|15372.5|15352.5|15366.9|15346.9|19
1620404770000|2021-05-07 16:26:10|15364.4|15344.4|15362.5|15342.5|15364.4|15344.4|15359.4|15339.4|31
1620404780000|2021-05-07 16:26:20|15364.4|15344.4|15369.4|15349.4|15369.4|15349.4|15364.4|15344.4|9
1620404790000|2021-05-07 16:26:30|15367.5|15347.5|15367.5|15347.5|15369.4|15349.4|15367.5|15347.5|18
1620404800000|2021-05-07 16:26:40|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|1
1620404810000|2021-05-07 16:26:50|||||||||17
1620404820000|2021-05-07 16:27:00|15373.4|15353.4|15379.4|15359.4|15379.4|15359.4|15373.4|15353.4|23
1620404830000|2021-05-07 16:27:10|15378.9|15358.9|15376.9|15356.9|15378.9|15358.9|15376.9|15356.9|4
1620404840000|2021-05-07 16:27:20|15379.4|15359.4|15376.9|15356.9|15379.4|15359.4|15376.9|15356.9|8
1620404860000|2021-05-07 16:27:40|15377|15357|15377|15357|15377|15357|15377|15357|47
1620404870000|2021-05-07 16:27:50|15374.5|15354.5|15354.5|15334.5|15374.5|15354.5|15354.5|15334.5|51
1620404880000|2021-05-07 16:28:00|15350|15330|15357|15337|15357|15337|15349.5|15329.5|18
1620404900000|2021-05-07 16:28:20|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|25
1620404910000|2021-05-07 16:28:30|15359.5|15339.5|15359.5|15339.5|15359.5|15339.5|15357|15337|3
1620404920000|2021-05-07 16:28:40|15362|15342|15363.9|15343.9|15363.9|15343.9|15362|15342|10
1620404940000|2021-05-07 16:29:00|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|15363.9|15343.9|8
1620404950000|2021-05-07 16:29:10|15366.4|15346.4|15368.9|15348.9|15368.9|15348.9|15366.4|15346.4|2
1620404960000|2021-05-07 16:29:20|15370.9|15350.9|15374.5|15354.5|15374.5|15354.5|15370.9|15350.9|7
1620404970000|2021-05-07 16:29:30|15376.4|15356.4|15392|15372|15394.5|15374.5|15376.4|15356.4|57
1620404980000|2021-05-07 16:29:40|15394.5|15374.5|15394.5|15374.5|15394.5|15374.5|15394.5|15374.5|1
1620404990000|2021-05-07 16:29:50|15396.4|15376.4|15397|15377|15397|15377|15394.5|15374.5|4
1620405000000|2021-05-07 16:30:00|15398.9|15378.9|15399.5|15379.5|15399.5|15379.5|15398.9|15378.9|2
1620405010000|2021-05-07 16:30:10|15402.5|15382.5|15407|15387|15407|15387|15402.5|15382.5|82
1620405020000|2021-05-07 16:30:20|15404.5|15384.5|15398|15378|15404.5|15384.5|15398|15378|19
1620405030000|2021-05-07 16:30:30|15397.5|15377.5|15397|15377|15397.5|15377.5|15397|15377|2
1620405040000|2021-05-07 16:30:40|15397.5|15377.5|15393|15373|15397.5|15377.5|15391.1|15371.1|19
1620405050000|2021-05-07 16:30:50|15392.5|15372.5|15395|15375|15395|15375|15392.5|15372.5|7
1620405060000|2021-05-07 16:31:00|15397|15377|15397|15377|15397|15377|15397|15377|2
1620405070000|2021-05-07 16:31:10|||||||||2
1620405090000|2021-05-07 16:31:30|||||||||1
1620405100000|2021-05-07 16:31:40|15394.5|15374.5|15390.5|15370.5|15394.5|15374.5|15390.5|15370.5|4
1620405120000|2021-05-07 16:32:00|15392.5|15372.5|15394.5|15374.5|15394.5|15374.5|15392.5|15372.5|5
1620405130000|2021-05-07 16:32:10|15397|15377|15397|15377|15397|15377|15397|15377|4
1620405140000|2021-05-07 16:32:20|15392.5|15372.5|15392.5|15372.5|15392.5|15372.5|15392.5|15372.5|1
1620405150000|2021-05-07 16:32:30|15394.5|15374.5|15396.4|15376.4|15396.4|15376.4|15394.5|15374.5|3
1620405160000|2021-05-07 16:32:40|15394.5|15374.5|15397|15377|15397|15377|15394.5|15374.5|3
1620405170000|2021-05-07 16:32:50|15399.5|15379.5|15394.5|15374.5|15399.5|15379.5|15394.5|15374.5|3
1620405180000|2021-05-07 16:33:00|||||||||1
1620405190000|2021-05-07 16:33:10|15397|15377|15404.5|15384.5|15404.5|15384.5|15397|15377|8
1620405200000|2021-05-07 16:33:20|15408.9|15388.9|15411.4|15391.4|15411.4|15391.4|15408.9|15388.9|26
1620405210000|2021-05-07 16:33:30|15412|15392|15404.5|15384.5|15412|15392|15404.5|15384.5|2
1620405220000|2021-05-07 16:33:40|15406.4|15386.4|15404.5|15384.5|15406.4|15386.4|15402.5|15382.5|7
1620405240000|2021-05-07 16:34:00|15402.5|15382.5|15402.5|15382.5|15402.5|15382.5|15402.5|15382.5|4
1620405250000|2021-05-07 16:34:10|15402|15382|15402|15382|15402|15382|15402|15382|3
1620405260000|2021-05-07 16:34:20|15398.9|15378.9|15392|15372|15398.9|15378.9|15392|15372|5
1620405270000|2021-05-07 16:34:30|15390.9|15370.9|15384.5|15364.5|15390.9|15370.9|15384.5|15364.5|7
1620405280000|2021-05-07 16:34:40|15382.5|15362.5|15384.5|15364.5|15384.5|15364.5|15382.5|15362.5|5
1620405290000|2021-05-07 16:34:50|15386.4|15366.4|15397|15377|15397|15377|15386.4|15366.4|2
1620405300000|2021-05-07 16:35:00|||||||||2
1620405310000|2021-05-07 16:35:10|15391.4|15371.4|15381.6|15361.6|15391.4|15371.4|15381.6|15361.6|2
1620405320000|2021-05-07 16:35:20|15380|15360|15380|15360|15380|15360|15380|15360|0
1620405330000|2021-05-07 16:35:30|15382|15362|15382|15362|15382|15362|15382|15362|4
1620405340000|2021-05-07 16:35:40|15379.5|15359.5|15377.5|15357.5|15379.5|15359.5|15377.5|15357.5|6
1620405360000|2021-05-07 16:36:00|15377|15357|15374.5|15354.5|15377|15357|15373.1|15353.1|4
1620405370000|2021-05-07 16:36:10|15377|15357|15372|15352|15377|15357|15372|15352|5
1620405380000|2021-05-07 16:36:20|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|2
1620405390000|2021-05-07 16:36:30|15367|15347|15367|15347|15367|15347|15367|15347|1
1620405420000|2021-05-07 16:37:00|15366.4|15346.4|15364.5|15344.5|15367|15347|15364.5|15344.5|14
1620405430000|2021-05-07 16:37:10|15362.5|15342.5|15362.5|15342.5|15362.5|15342.5|15362.5|15342.5|11
1620405450000|2021-05-07 16:37:30|15360|15340|15357.5|15337.5|15360|15340|15357.5|15337.5|0
1620405460000|2021-05-07 16:37:40|15355|15335|15356.4|15336.4|15356.4|15336.4|15354.5|15334.5|17
1620405470000|2021-05-07 16:37:50|15358.4|15338.4|15361.4|15341.4|15361.4|15341.4|15358.4|15338.4|1
1620405480000|2021-05-07 16:38:00|||||||||1
1620405490000|2021-05-07 16:38:10|15366.4|15346.4|15372|15352|15372|15352|15366.4|15346.4|4
1620405500000|2021-05-07 16:38:20|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|1
1620405510000|2021-05-07 16:38:30|15381.4|15361.4|15379.5|15359.5|15382|15362|15379.5|15359.5|3
1620405520000|2021-05-07 16:38:40|15377.5|15357.5|15377|15357|15377.5|15357.5|15377|15357|4
1620405530000|2021-05-07 16:38:50|15374.5|15354.5|15372|15352|15374.5|15354.5|15372|15352|0
1620405570000|2021-05-07 16:39:30|||||||||2
1620405580000|2021-05-07 16:39:40|||||||||1
1620405590000|2021-05-07 16:39:50|15370|15350|15360|15340|15370|15350|15360|15340|8
1620405600000|2021-05-07 16:40:00|15362|15342|15362.5|15342.5|15362.5|15342.5|15362|15342|2
1620405610000|2021-05-07 16:40:10|15362|15342|15362|15342|15362|15342|15362|15342|1
1620405620000|2021-05-07 16:40:20|15360|15340|15359.5|15339.5|15361.4|15341.4|15359.5|15339.5|0
1620405630000|2021-05-07 16:40:30|||||||||4
1620405650000|2021-05-07 16:40:50|||||||||1
1620405660000|2021-05-07 16:41:00|15362|15342|15362|15342|15362|15342|15362|15342|2
1620405670000|2021-05-07 16:41:10|||||||||1
1620405680000|2021-05-07 16:41:20|||||||||3
1620405700000|2021-05-07 16:41:40|15363.1|15343.1|15369.5|15349.5|15369.5|15349.5|15363.1|15343.1|9
1620405710000|2021-05-07 16:41:50|15371.4|15351.4|15372|15352|15372|15352|15371.4|15351.4|3
1620405720000|2021-05-07 16:42:00|15367.5|15347.5|15362.5|15342.5|15367.5|15347.5|15362.5|15342.5|2
1620405730000|2021-05-07 16:42:10|15362|15342|15362|15342|15362|15342|15362|15342|1
1620405740000|2021-05-07 16:42:20|15363.9|15343.9|15364.5|15344.5|15364.5|15344.5|15363.9|15343.9|0
1620405750000|2021-05-07 16:42:30|15362.5|15342.5|15357.5|15337.5|15362.5|15342.5|15357.5|15337.5|2
1620405760000|2021-05-07 16:42:40|15358.9|15338.9|15359.5|15339.5|15359.5|15339.5|15358.9|15338.9|0
1620405770000|2021-05-07 16:42:50|15357|15337|15357|15337|15357|15337|15357|15337|2
1620405790000|2021-05-07 16:43:10|15359.5|15339.5|15357.5|15337.5|15359.5|15339.5|15357.5|15337.5|6
1620405800000|2021-05-07 16:43:20|15357|15337|15357|15337|15357|15337|15357|15337|3
1620405810000|2021-05-07 16:43:30|||||||||1
1620405840000|2021-05-07 16:44:00|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|2
1620405850000|2021-05-07 16:44:10|15353.9|15333.9|15352|15332|15353.9|15333.9|15352|15332|1
1620405860000|2021-05-07 16:44:20|||||||||3
1620405870000|2021-05-07 16:44:30|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|7
1620405880000|2021-05-07 16:44:40|||||||||3
1620405900000|2021-05-07 16:45:00|15353.9|15333.9|15354.5|15334.5|15354.5|15334.5|15353.9|15333.9|4
1620405910000|2021-05-07 16:45:10|15352|15332|15352|15332|15352|15332|15352|15332|2
1620405920000|2021-05-07 16:45:20|||||||||9
1620405930000|2021-05-07 16:45:30|||||||||1
1620405940000|2021-05-07 16:45:40|||||||||4
1620405950000|2021-05-07 16:45:50|||||||||7
1620405960000|2021-05-07 16:46:00|||||||||1
1620405970000|2021-05-07 16:46:10|15357|15337|15367|15347|15367|15347|15357|15337|5
1620405980000|2021-05-07 16:46:20|15368.9|15348.9|15367|15347|15368.9|15348.9|15367|15347|4
1620405990000|2021-05-07 16:46:30|||||||||1
1620406000000|2021-05-07 16:46:40|15362|15342|15362|15342|15362|15342|15362|15342|4
1620406010000|2021-05-07 16:46:50|15360|15340|15360|15340|15360|15340|15360|15340|1
1620406020000|2021-05-07 16:47:00|||||||||6
1620406040000|2021-05-07 16:47:20|15353.1|15333.1|15352.5|15332.5|15353.1|15333.1|15352.5|15332.5|3
1620406050000|2021-05-07 16:47:30|15350.6|15330.6|15350|15330|15350.6|15330.6|15350|15330|2
1620406070000|2021-05-07 16:47:50|||||||||6
1620406080000|2021-05-07 16:48:00|||||||||2
1620406090000|2021-05-07 16:48:10|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|16
1620406100000|2021-05-07 16:48:20|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|1
1620406110000|2021-05-07 16:48:30|15341.1|15321.1|15340|15320|15341.1|15321.1|15340|15320|2
1620406120000|2021-05-07 16:48:40|||||||||9
1620406130000|2021-05-07 16:48:50|||||||||3
1620406140000|2021-05-07 16:49:00|15337.5|15317.5|15339.5|15319.5|15340|15320|15337.5|15317.5|3
1620406150000|2021-05-07 16:49:10|15339|15319|15337|15317|15339|15319|15337|15317|3
1620406170000|2021-05-07 16:49:30|15339.5|15319.5|15337|15317|15339.5|15319.5|15337|15317|2
1620406200000|2021-05-07 16:50:00|15335|15315|15334.5|15314.5|15335|15315|15334.5|15314.5|0
1620406220000|2021-05-07 16:50:20|15339.5|15319.5|15344.5|15324.5|15344.5|15324.5|15339.5|15319.5|4
1620406230000|2021-05-07 16:50:30|15347|15327|15347|15327|15347|15327|15347|15327|2
1620406250000|2021-05-07 16:50:50|||||||||5
1620406260000|2021-05-07 16:51:00|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|2
1620406270000|2021-05-07 16:51:10|15351.5|15331.5|15349.5|15329.5|15352|15332|15349.5|15329.5|1
1620406280000|2021-05-07 16:51:20|15353.4|15333.4|15352|15332|15354.5|15334.5|15352|15332|2
1620406290000|2021-05-07 16:51:30|15355.9|15335.9|15357|15337|15357|15337|15355.9|15335.9|4
1620406320000|2021-05-07 16:52:00|15359|15339|15357|15337|15359|15339|15357|15337|2
1620406330000|2021-05-07 16:52:10|15359|15339|15357|15337|15359.5|15339.5|15357|15337|1
1620406350000|2021-05-07 16:52:30|15355|15335|15357|15337|15357|15337|15354.5|15334.5|3
1620406360000|2021-05-07 16:52:40|||||||||2
1620406380000|2021-05-07 16:53:00|15354.5|15334.5|15352.5|15332.5|15354.5|15334.5|15352.5|15332.5|7
1620406390000|2021-05-07 16:53:10|15356.5|15336.5|15357|15337|15357|15337|15356.5|15336.5|1
1620406420000|2021-05-07 16:53:40|15360.9|15340.9|15362|15342|15362|15342|15360.9|15340.9|0
1620406430000|2021-05-07 16:53:50|||||||||6
1620406440000|2021-05-07 16:54:00|15364|15344|15364.5|15344.5|15364.5|15344.5|15364|15344|2
1620406450000|2021-05-07 16:54:10|15362|15342|15361.5|15341.5|15362|15342|15359.5|15339.5|3
1620406460000|2021-05-07 16:54:20|15360.1|15340.1|15359.5|15339.5|15360.1|15340.1|15359.5|15339.5|1
1620406470000|2021-05-07 16:54:30|15355.6|15335.6|15349.5|15329.5|15357.6|15337.6|15349.5|15329.5|5
1620406480000|2021-05-07 16:54:40|||||||||1
1620406490000|2021-05-07 16:54:50|||||||||1
1620406500000|2021-05-07 16:55:00|15350.1|15330.1|15347|15327|15354|15334|15347|15327|8
1620406510000|2021-05-07 16:55:10|||||||||1
1620406530000|2021-05-07 16:55:30|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|12
1620406540000|2021-05-07 16:55:40|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|3
1620406550000|2021-05-07 16:55:50|15342|15322|15342|15322|15342|15322|15342|15322|3
1620406560000|2021-05-07 16:56:00|||||||||1
1620406580000|2021-05-07 16:56:20|||||||||1
1620406590000|2021-05-07 16:56:30|15340.1|15320.1|15337|15317|15340.1|15320.1|15337|15317|1
1620406600000|2021-05-07 16:56:40|||||||||3
1620406610000|2021-05-07 16:56:50|15339.5|15319.5|15337|15317|15339.5|15319.5|15337|15317|12
1620406620000|2021-05-07 16:57:00|15334.5|15314.5|15337|15317|15337|15317|15334.5|15314.5|4
1620406630000|2021-05-07 16:57:10|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|3
1620406640000|2021-05-07 16:57:20|15337|15317|15337|15317|15337|15317|15337|15317|1
1620406670000|2021-05-07 16:57:50|||||||||2
1620406680000|2021-05-07 16:58:00|15334.5|15314.5|15337|15317|15337|15317|15332.6|15312.6|1
1620406690000|2021-05-07 16:58:10|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|0
1620406700000|2021-05-07 16:58:20|15334.5|15314.5|15332.6|15312.6|15334.5|15314.5|15332.6|15312.6|3
1620406720000|2021-05-07 16:58:40|||||||||1
1620406730000|2021-05-07 16:58:50|||||||||7
1620406760000|2021-05-07 16:59:20|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|3
1620406780000|2021-05-07 16:59:40|15330.1|15310.1|15334.5|15314.5|15334.5|15314.5|15329.5|15309.5|4
1620406790000|2021-05-07 16:59:50|||||||||7
1620406810000|2021-05-07 17:00:10|15342|15322|15344.5|15324.5|15346.5|15326.5|15342|15322|9
1620406830000|2021-05-07 17:00:30|||||||||1
1620406840000|2021-05-07 17:00:40|||||||||2
1620406850000|2021-05-07 17:00:50|15347|15327|15347|15327|15347|15327|15347|15327|4
1620406860000|2021-05-07 17:01:00|||||||||1
1620406870000|2021-05-07 17:01:10|15352|15332|15352|15332|15352|15332|15352|15332|1
1620406880000|2021-05-07 17:01:20|15354.5|15334.5|15357|15337|15357|15337|15354.5|15334.5|1
1620406890000|2021-05-07 17:01:30|15362|15342|15362|15342|15362|15342|15362|15342|5
1620406900000|2021-05-07 17:01:40|15357.6|15337.6|15349.5|15329.5|15357.6|15337.6|15349.5|15329.5|5
1620406910000|2021-05-07 17:01:50|15352|15332|15352.6|15332.6|15354.5|15334.5|15352|15332|5
1620406920000|2021-05-07 17:02:00|15352|15332|15352|15332|15352|15332|15352|15332|1
1620406930000|2021-05-07 17:02:10|15350.1|15330.1|15347.6|15327.6|15350.1|15330.1|15347.6|15327.6|1
1620406940000|2021-05-07 17:02:20|||||||||2
1620406950000|2021-05-07 17:02:30|||||||||1
1620406970000|2021-05-07 17:02:50|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|1
1620406990000|2021-05-07 17:03:10|15347|15327|15347|15327|15347|15327|15347|15327|1
1620407000000|2021-05-07 17:03:20|15347.6|15327.6|15347.6|15327.6|15347.6|15327.6|15347.6|15327.6|0
1620407030000|2021-05-07 17:03:50|||||||||1
1620407040000|2021-05-07 17:04:00|15347|15327|15335.1|15315.1|15347|15327|15335.1|15315.1|7
1620407050000|2021-05-07 17:04:10|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|3
1620407060000|2021-05-07 17:04:20|15336.5|15316.5|15332|15312|15336.5|15316.5|15332|15312|1
1620407070000|2021-05-07 17:04:30|||||||||3
1620407080000|2021-05-07 17:04:40|||||||||2
1620407090000|2021-05-07 17:04:50|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|2
1620407110000|2021-05-07 17:05:10|15327.6|15307.6|15327|15307|15327.6|15307.6|15327|15307|8
1620407130000|2021-05-07 17:05:30|15324.5|15304.5|15324.5|15304.5|15327|15307|15324.5|15304.5|0
1620407140000|2021-05-07 17:05:40|15326.5|15306.5|15327|15307|15327|15307|15326.5|15306.5|0
1620407150000|2021-05-07 17:05:50|15326.5|15306.5|15324.5|15304.5|15326.5|15306.5|15324.5|15304.5|1
1620407160000|2021-05-07 17:06:00|15322.6|15302.6|15324.5|15304.5|15324.5|15304.5|15322.6|15302.6|7
1620407180000|2021-05-07 17:06:20|15324|15304|15327|15307|15327|15307|15324|15304|2
1620407190000|2021-05-07 17:06:30|15324.5|15304.5|15323.1|15303.1|15327|15307|15323.1|15303.1|3
1620407200000|2021-05-07 17:06:40|15322|15302|15322.6|15302.6|15324.5|15304.5|15322|15302|4
1620407210000|2021-05-07 17:06:50|15322|15302|15321.5|15301.5|15322|15302|15321.5|15301.5|1
1620407220000|2021-05-07 17:07:00|15322|15302|15321.5|15301.5|15322|15302|15321.5|15301.5|9
1620407230000|2021-05-07 17:07:10|15324|15304|15324|15304|15324|15304|15324|15304|2
1620407240000|2021-05-07 17:07:20|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|3
1620407250000|2021-05-07 17:07:30|||||||||10
1620407270000|2021-05-07 17:07:50|||||||||1
1620407280000|2021-05-07 17:08:00|15327|15307|15327|15307|15327|15307|15327|15307|1
1620407290000|2021-05-07 17:08:10|15331.5|15311.5|15332|15312|15332|15312|15331.5|15311.5|4
1620407300000|2021-05-07 17:08:20|||||||||1
1620407320000|2021-05-07 17:08:40|15334|15314|15332|15312|15334.5|15314.5|15332|15312|31
1620407340000|2021-05-07 17:09:00|||||||||9
1620407360000|2021-05-07 17:09:20|15331.5|15311.5|15329.5|15309.5|15331.5|15311.5|15329.5|15309.5|6
1620407370000|2021-05-07 17:09:30|15327|15307|15327|15307|15327|15307|15327|15307|10
1620407380000|2021-05-07 17:09:40|||||||||12
1620407390000|2021-05-07 17:09:50|||||||||2
1620407400000|2021-05-07 17:10:00|15322|15302|15322|15302|15322.6|15302.6|15322|15302|6
1620407410000|2021-05-07 17:10:10|||||||||4
1620407430000|2021-05-07 17:10:30|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|4
1620407440000|2021-05-07 17:10:40|15326.5|15306.5|15327|15307|15327|15307|15326.5|15306.5|4
1620407450000|2021-05-07 17:10:50|||||||||4
1620407460000|2021-05-07 17:11:00|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|2
1620407470000|2021-05-07 17:11:10|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|2
1620407490000|2021-05-07 17:11:30|15337|15317|15337|15317|15337|15317|15337|15317|2
1620407500000|2021-05-07 17:11:40|||||||||3
1620407520000|2021-05-07 17:12:00|15335.1|15315.1|15332|15312|15335.1|15315.1|15332|15312|2
1620407550000|2021-05-07 17:12:30|||||||||16
1620407560000|2021-05-07 17:12:40|15334|15314|15334.5|15314.5|15334.5|15314.5|15334|15314|1
1620407570000|2021-05-07 17:12:50|||||||||2
1620407580000|2021-05-07 17:13:00|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|5
1620407590000|2021-05-07 17:13:10|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|1
1620407600000|2021-05-07 17:13:20|15336.5|15316.5|15337|15317|15337|15317|15336.5|15316.5|0
1620407610000|2021-05-07 17:13:30|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|0
1620407620000|2021-05-07 17:13:40|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|10
1620407630000|2021-05-07 17:13:50|15339|15319|15330.1|15310.1|15339|15319|15330.1|15310.1|6
1620407640000|2021-05-07 17:14:00|15327|15307|15325.1|15305.1|15327|15307|15323.1|15303.1|27
1620407650000|2021-05-07 17:14:10|15324|15304|15324.5|15304.5|15324.5|15304.5|15322|15302|3
1620407660000|2021-05-07 17:14:20|15326.5|15306.5|15324.5|15304.5|15327|15307|15324.5|15304.5|2
1620407670000|2021-05-07 17:14:30|15326.5|15306.5|15327|15307|15327|15307|15326.5|15306.5|4
1620407680000|2021-05-07 17:14:40|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|0
1620407690000|2021-05-07 17:14:50|15329|15309|15327.1|15307.1|15329|15309|15327.1|15307.1|6
1620407700000|2021-05-07 17:15:00|15325.1|15305.1|15319|15299|15325.1|15305.1|15317.6|15297.6|14
1620407710000|2021-05-07 17:15:10|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|0
1620407720000|2021-05-07 17:15:20|15317.6|15297.6|15321.5|15301.5|15321.5|15301.5|15317.6|15297.6|6
1620407730000|2021-05-07 17:15:30|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|6
1620407740000|2021-05-07 17:15:40|||||||||1
1620407750000|2021-05-07 17:15:50|15326.5|15306.5|15327.1|15307.1|15327.1|15307.1|15326.5|15306.5|8
1620407760000|2021-05-07 17:16:00|15329|15309|15344|15324|15344|15324|15329|15309|13
1620407770000|2021-05-07 17:16:10|15346|15326|15351.5|15331.5|15351.5|15331.5|15346|15326|2
1620407780000|2021-05-07 17:16:20|15352.1|15332.1|15352.1|15332.1|15352.1|15332.1|15352.1|15332.1|7
1620407790000|2021-05-07 17:16:30|15351.5|15331.5|15356.5|15336.5|15356.5|15336.5|15349.6|15329.6|7
1620407800000|2021-05-07 17:16:40|15358.5|15338.5|15359|15339|15359|15339|15358.5|15338.5|6
1620407810000|2021-05-07 17:16:50|15361.5|15341.5|15364|15344|15364|15344|15361.5|15341.5|0
1620407820000|2021-05-07 17:17:00|15366|15346|15366|15346|15368.5|15348.5|15366|15346|6
1620407830000|2021-05-07 17:17:10|15366.5|15346.5|15366.5|15346.5|15366.5|15346.5|15366.5|15346.5|6
1620407840000|2021-05-07 17:17:20|15369.6|15349.6|15374|15354|15374|15354|15369.6|15349.6|21
1620407850000|2021-05-07 17:17:30|15371.5|15351.5|15371.5|15351.5|15374|15354|15371.5|15351.5|5
1620407860000|2021-05-07 17:17:40|||||||||4
1620407870000|2021-05-07 17:17:50|||||||||9
1620407880000|2021-05-07 17:18:00|15369.6|15349.6|15372.1|15352.1|15372.1|15352.1|15369.6|15349.6|2
1620407890000|2021-05-07 17:18:10|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|9
1620407900000|2021-05-07 17:18:20|||||||||6
1620407930000|2021-05-07 17:18:50|||||||||6
1620407940000|2021-05-07 17:19:00|15369.6|15349.6|15367.1|15347.1|15369.6|15349.6|15364.6|15344.6|8
1620407950000|2021-05-07 17:19:10|||||||||2
1620407960000|2021-05-07 17:19:20|||||||||1
1620407970000|2021-05-07 17:19:30|||||||||1
1620407980000|2021-05-07 17:19:40|||||||||1
1620407990000|2021-05-07 17:19:50|15365.1|15345.1|15364|15344|15365.1|15345.1|15362.1|15342.1|5
1620408000000|2021-05-07 17:20:00|15364.6|15344.6|15367.6|15347.6|15367.6|15347.6|15364.6|15344.6|5
1620408010000|2021-05-07 17:20:10|15369.6|15349.6|15367.1|15347.1|15372.1|15352.1|15367.1|15347.1|4
1620408020000|2021-05-07 17:20:20|||||||||6
1620408050000|2021-05-07 17:20:50|||||||||10
1620408060000|2021-05-07 17:21:00|15367.6|15347.6|15367.6|15347.6|15369.6|15349.6|15367.6|15347.6|5
1620408070000|2021-05-07 17:21:10|||||||||1
1620408080000|2021-05-07 17:21:20|||||||||2
1620408100000|2021-05-07 17:21:40|15369.6|15349.6|15369.6|15349.6|15369.6|15349.6|15367.6|15347.6|22
1620408120000|2021-05-07 17:22:00|15370.1|15350.1|15369.6|15349.6|15372.6|15352.6|15369.6|15349.6|9
1620408130000|2021-05-07 17:22:10|||||||||75
1620408140000|2021-05-07 17:22:20|||||||||1
1620408160000|2021-05-07 17:22:40|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|30
1620408170000|2021-05-07 17:22:50|||||||||1
1620408180000|2021-05-07 17:23:00|15365.1|15345.1|15373.5|15353.5|15373.5|15353.5|15364.6|15344.6|8
1620408190000|2021-05-07 17:23:10|||||||||1
1620408210000|2021-05-07 17:23:30|15374|15354|15376|15356|15376|15356|15374|15354|7
1620408220000|2021-05-07 17:23:40|15376.5|15356.5|15378.5|15358.5|15378.5|15358.5|15376.5|15356.5|13
1620408230000|2021-05-07 17:23:50|15379|15359|15384|15364|15384|15364|15379|15359|1
1620408240000|2021-05-07 17:24:00|15383.5|15363.5|15389.6|15369.6|15389.6|15369.6|15382.1|15362.1|22
1620408250000|2021-05-07 17:24:10|15390.7|15370.7|15395.1|15375.1|15395.1|15375.1|15390.7|15370.7|15
1620408260000|2021-05-07 17:24:20|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|5
1620408270000|2021-05-07 17:24:30|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|5
1620408280000|2021-05-07 17:24:40|15392.6|15372.6|15392.1|15372.1|15392.6|15372.6|15392.1|15372.1|1
1620408290000|2021-05-07 17:24:50|15387.1|15367.1|15392.1|15372.1|15392.1|15372.1|15387.1|15367.1|18
1620408300000|2021-05-07 17:25:00|15389.6|15369.6|15387.1|15367.1|15389.6|15369.6|15387.1|15367.1|9
1620408310000|2021-05-07 17:25:10|15385.1|15365.1|15396|15376|15396|15376|15383.2|15363.2|28
1620408320000|2021-05-07 17:25:20|15396.5|15376.5|15397.1|15377.1|15397.1|15377.1|15396.5|15376.5|18
1620408330000|2021-05-07 17:25:30|15395.1|15375.1|15392.1|15372.1|15397.1|15377.1|15392.1|15372.1|4
1620408340000|2021-05-07 17:25:40|15392.6|15372.6|15397.1|15377.1|15397.1|15377.1|15392.1|15372.1|2
1620408350000|2021-05-07 17:25:50|||||||||1
1620408360000|2021-05-07 17:26:00|15394.6|15374.6|15396.5|15376.5|15397.1|15377.1|15394.6|15374.6|5
1620408370000|2021-05-07 17:26:10|15398.5|15378.5|15396.5|15376.5|15398.5|15378.5|15396.5|15376.5|4
1620408390000|2021-05-07 17:26:30|15398.5|15378.5|15396.5|15376.5|15399|15379|15396.5|15376.5|4
1620408400000|2021-05-07 17:26:40|15394.6|15374.6|15394.6|15374.6|15394.6|15374.6|15394.6|15374.6|2
1620408410000|2021-05-07 17:26:50|15392.6|15372.6|15384.6|15364.6|15392.6|15372.6|15384.6|15364.6|36
1620408420000|2021-05-07 17:27:00|15379.6|15359.6|15372.1|15352.1|15379.6|15359.6|15372.1|15352.1|10
1620408430000|2021-05-07 17:27:10|15374|15354|15374.6|15354.6|15374.6|15354.6|15374|15354|10
1620408440000|2021-05-07 17:27:20|||||||||3
1620408450000|2021-05-07 17:27:30|15369.6|15349.6|15362.1|15342.1|15369.6|15349.6|15362.1|15342.1|30
1620408460000|2021-05-07 17:27:40|15360.1|15340.1|15359.6|15339.6|15360.1|15340.1|15359.6|15339.6|2
1620408470000|2021-05-07 17:27:50|15352.1|15332.1|15354.6|15334.6|15354.6|15334.6|15352.1|15332.1|2
1620408480000|2021-05-07 17:28:00|15352.1|15332.1|15352.1|15332.1|15354.6|15334.6|15352.1|15332.1|2
1620408490000|2021-05-07 17:28:10|15354.6|15334.6|15362.1|15342.1|15364.6|15344.6|15354.6|15334.6|17
1620408500000|2021-05-07 17:28:20|15361.5|15341.5|15353.7|15333.7|15361.5|15341.5|15353.7|15333.7|14
1620408510000|2021-05-07 17:28:30|15352.1|15332.1|15349|15329|15352.1|15332.1|15349|15329|22
1620408520000|2021-05-07 17:28:40|15349.6|15329.6|15369.6|15349.6|15369.6|15349.6|15349.6|15329.6|13
1620408530000|2021-05-07 17:28:50|15370.1|15350.1|15370.1|15350.1|15370.1|15350.1|15370.1|15350.1|11
1620408540000|2021-05-07 17:29:00|15368.2|15348.2|15372.1|15352.1|15372.1|15352.1|15367.1|15347.1|44
1620408550000|2021-05-07 17:29:10|||||||||8
1620408560000|2021-05-07 17:29:20|15374|15354|15381.5|15361.5|15381.5|15361.5|15374|15354|6
1620408570000|2021-05-07 17:29:30|15384|15364|15384|15364|15384|15364|15384|15364|21
1620408580000|2021-05-07 17:29:40|15386.5|15366.5|15389|15369|15389|15369|15386.5|15366.5|8
1620408590000|2021-05-07 17:29:50|15391.5|15371.5|15389|15369|15391.5|15371.5|15389|15369|35
1620634500000|2021-05-10 08:15:00|15365.1|15345.1|15366.9|15346.9|15366.9|15346.9|15360.7|15340.7|7
1620634510000|2021-05-10 08:15:10|15366.3|15346.3|15348.2|15328.2|15366.3|15346.3|15348.2|15328.2|6
1620634520000|2021-05-10 08:15:20|15350.1|15330.1|15350.7|15330.7|15352.6|15332.6|15350.1|15330.1|6
1620634530000|2021-05-10 08:15:30|15352.6|15332.6|15355.1|15335.1|15355.1|15335.1|15350.7|15330.7|6
1620634540000|2021-05-10 08:15:40|15360.1|15340.1|15362.6|15342.6|15362.6|15342.6|15360.1|15340.1|10
1620634550000|2021-05-10 08:15:50|15364.4|15344.4|15369.4|15349.4|15370.1|15350.1|15364.4|15344.4|3
1620634560000|2021-05-10 08:16:00|15370.1|15350.1|15369.4|15349.4|15371.3|15351.3|15369.4|15349.4|5
1620634580000|2021-05-10 08:16:20|||||||||2
1620634590000|2021-05-10 08:16:30|15368.8|15348.8|15366.9|15346.9|15368.8|15348.8|15366.9|15346.9|6
1620634600000|2021-05-10 08:16:40|15365.1|15345.1|15365.1|15345.1|15365.1|15345.1|15365.1|15345.1|3
1620634610000|2021-05-10 08:16:50|||||||||1
1620634620000|2021-05-10 08:17:00|15363.2|15343.2|15362.6|15342.6|15363.2|15343.2|15362.6|15342.6|3
1620634630000|2021-05-10 08:17:10|||||||||1
1620634640000|2021-05-10 08:17:20|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|2
1620634650000|2021-05-10 08:17:30|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|1
1620634660000|2021-05-10 08:17:40|||||||||1
1620634670000|2021-05-10 08:17:50|||||||||3
1620634680000|2021-05-10 08:18:00|||||||||5
1620634690000|2021-05-10 08:18:10|15357.6|15337.6|15357.6|15337.6|15357.6|15337.6|15357.6|15337.6|1
1620634700000|2021-05-10 08:18:20|||||||||1
1620634720000|2021-05-10 08:18:40|||||||||1
1620634730000|2021-05-10 08:18:50|15355.1|15335.1|15337|15317|15355.1|15335.1|15337|15317|4
1620634740000|2021-05-10 08:19:00|15335.1|15315.1|15332.6|15312.6|15335.1|15315.1|15330.1|15310.1|3
1620634750000|2021-05-10 08:19:10|15330.1|15310.1|15332.6|15312.6|15332.6|15312.6|15330.1|15310.1|5
1620634760000|2021-05-10 08:19:20|15334.4|15314.4|15332.6|15312.6|15334.4|15314.4|15332.6|15312.6|1
1620634770000|2021-05-10 08:19:30|15334.4|15314.4|15330.1|15310.1|15334.4|15314.4|15330.1|15310.1|21
1620634780000|2021-05-10 08:19:40|15324.5|15304.5|15320.7|15300.7|15324.5|15304.5|15320.7|15300.7|1
1620634790000|2021-05-10 08:19:50|15318.2|15298.2|15317.6|15297.6|15318.2|15298.2|15317.6|15297.6|4
1620634800000|2021-05-10 08:20:00|15319.4|15299.4|15319.4|15299.4|15319.4|15299.4|15319.4|15299.4|0
1620634810000|2021-05-10 08:20:10|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|1
1620634830000|2021-05-10 08:20:30|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|3
1620634840000|2021-05-10 08:20:40|||||||||1
1620634860000|2021-05-10 08:21:00|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|0
1620634870000|2021-05-10 08:21:10|||||||||1
1620634880000|2021-05-10 08:21:20|15318.2|15298.2|15319.4|15299.4|15319.4|15299.4|15318.2|15298.2|1
1620634900000|2021-05-10 08:21:40|15338.1|15318.1|15352.6|15332.6|15352.6|15332.6|15338.1|15318.1|12
1620634910000|2021-05-10 08:21:50|15354.4|15334.4|15355.1|15335.1|15355.1|15335.1|15354.4|15334.4|0
1620634950000|2021-05-10 08:22:30|15357.6|15337.6|15357.6|15337.6|15357.6|15337.6|15357.6|15337.6|0
1620634960000|2021-05-10 08:22:40|15358.2|15338.2|15360.1|15340.1|15360.1|15340.1|15358.2|15338.2|18
1620634990000|2021-05-10 08:23:10|15360.7|15340.7|15358.2|15338.2|15360.7|15340.7|15358.2|15338.2|5
1620635020000|2021-05-10 08:23:40|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|5
1620635030000|2021-05-10 08:23:50|15353.9|15333.9|15353.9|15333.9|15353.9|15333.9|15353.9|15333.9|0
1620635040000|2021-05-10 08:24:00|15343.2|15323.2|15338.2|15318.2|15343.2|15323.2|15338.2|15318.2|1
1620635050000|2021-05-10 08:24:10|15335.1|15315.1|15333.2|15313.2|15335.1|15315.1|15333.2|15313.2|0
1620635080000|2021-05-10 08:24:40|15330.1|15310.1|15332.6|15312.6|15332.6|15312.6|15330.1|15310.1|2
1620635120000|2021-05-10 08:25:20|15335.1|15315.1|15332.6|15312.6|15335.1|15315.1|15332.6|15312.6|1
1620635130000|2021-05-10 08:25:30|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|3
1620635140000|2021-05-10 08:25:40|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|0
1620635150000|2021-05-10 08:25:50|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|2
1620635170000|2021-05-10 08:26:10|15335.7|15315.7|15335.1|15315.1|15335.7|15315.7|15335.1|15315.1|0
1620635190000|2021-05-10 08:26:30|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|0
1620635220000|2021-05-10 08:27:00|||||||||1
1620635270000|2021-05-10 08:27:50|15335.1|15315.1|15332.6|15312.6|15335.1|15315.1|15332.6|15312.6|7
1620635300000|2021-05-10 08:28:20|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|1
1620635310000|2021-05-10 08:28:30|15337.6|15317.6|15340.1|15320.1|15340.1|15320.1|15337.6|15317.6|2
1620635320000|2021-05-10 08:28:40|15341.9|15321.9|15342|15322|15342|15322|15341.9|15321.9|0
1620635330000|2021-05-10 08:28:50|15346.3|15326.3|15344.5|15324.5|15346.3|15326.3|15344.5|15324.5|2
1620635340000|2021-05-10 08:29:00|15347|15327|15347|15327|15347|15327|15347|15327|3
1620635350000|2021-05-10 08:29:10|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|5
1620635360000|2021-05-10 08:29:20|||||||||1
1620635390000|2021-05-10 08:29:50|||||||||1
1620635400000|2021-05-10 08:30:00|15347|15327|15347|15327|15347|15327|15347|15327|1
1620635410000|2021-05-10 08:30:10|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|0
1620635430000|2021-05-10 08:30:30|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|0
1620635440000|2021-05-10 08:30:40|||||||||1
1620635450000|2021-05-10 08:30:50|15342.6|15322.6|15342.6|15322.6|15342.6|15322.6|15342.6|15322.6|0
1620635470000|2021-05-10 08:31:10|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|2
1620635480000|2021-05-10 08:31:20|15335.8|15315.8|15333.3|15313.3|15335.8|15315.8|15333.3|15313.3|2
1620635490000|2021-05-10 08:31:30|||||||||1
1620635500000|2021-05-10 08:31:40|15331.4|15311.4|15330.1|15310.1|15331.4|15311.4|15330.1|15310.1|5
1620635520000|2021-05-10 08:32:00|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|3
1620635540000|2021-05-10 08:32:20|||||||||1
1620635590000|2021-05-10 08:33:10|||||||||1
1620635600000|2021-05-10 08:33:20|15335.8|15315.8|15337.6|15317.6|15337.6|15317.6|15335.8|15315.8|2
1620635610000|2021-05-10 08:33:30|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|0
1620635640000|2021-05-10 08:34:00|15340.1|15320.1|15340.1|15320.1|15340.1|15320.1|15340.1|15320.1|3
1620635660000|2021-05-10 08:34:20|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|15335.1|15315.1|0
1620635670000|2021-05-10 08:34:30|15333.2|15313.2|15320.1|15300.1|15333.2|15313.2|15320.1|15300.1|9
1620635680000|2021-05-10 08:34:40|||||||||1
1620635690000|2021-05-10 08:34:50|||||||||1
1620635700000|2021-05-10 08:35:00|15318.8|15298.8|15315.1|15295.1|15318.8|15298.8|15315.1|15295.1|3
1620635720000|2021-05-10 08:35:20|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|2
1620635730000|2021-05-10 08:35:30|15321.3|15301.3|15321.3|15301.3|15321.3|15301.3|15321.3|15301.3|1
1620635740000|2021-05-10 08:35:40|15324.5|15304.5|15330.1|15310.1|15330.1|15310.1|15324.5|15304.5|2
1620635750000|2021-05-10 08:35:50|15329.5|15309.5|15327.6|15307.6|15329.5|15309.5|15327.6|15307.6|1
1620635840000|2021-05-10 08:37:20|15330.1|15310.1|15327.6|15307.6|15330.1|15310.1|15327.6|15307.6|1
1620635860000|2021-05-10 08:37:40|15328.3|15308.3|15328.3|15308.3|15330.1|15310.1|15328.3|15308.3|1
1620635880000|2021-05-10 08:38:00|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|0
1620635890000|2021-05-10 08:38:10|15325.8|15305.8|15325.8|15305.8|15325.8|15305.8|15325.8|15305.8|2
1620635910000|2021-05-10 08:38:30|15325.1|15305.1|15323.3|15303.3|15325.1|15305.1|15323.3|15303.3|1
1620635920000|2021-05-10 08:38:40|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|0
1620635940000|2021-05-10 08:39:00|||||||||6
1620635960000|2021-05-10 08:39:20|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|0
1620635970000|2021-05-10 08:39:30|||||||||1
1620636000000|2021-05-10 08:40:00|15322|15302|15324.5|15304.5|15324.5|15304.5|15322|15302|1
1620636010000|2021-05-10 08:40:10|||||||||1
1620636030000|2021-05-10 08:40:30|||||||||1
1620636050000|2021-05-10 08:40:50|||||||||1
1620636080000|2021-05-10 08:41:20|15322.6|15302.6|15324.5|15304.5|15324.5|15304.5|15322.6|15302.6|0
1620636150000|2021-05-10 08:42:30|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|2
1620636180000|2021-05-10 08:43:00|15327|15307|15327|15307|15327|15307|15327|15307|3
1620636190000|2021-05-10 08:43:10|||||||||2
1620636220000|2021-05-10 08:43:40|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|0
1620636230000|2021-05-10 08:43:50|||||||||1
1620636240000|2021-05-10 08:44:00|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|3
1620636270000|2021-05-10 08:44:30|||||||||4
1620636280000|2021-05-10 08:44:40|15330.8|15310.8|15330.1|15310.1|15330.8|15310.8|15330.1|15310.1|12
1620636290000|2021-05-10 08:44:50|||||||||1
1620636300000|2021-05-10 08:45:00|15328.3|15308.3|15332|15312|15332|15312|15328.3|15308.3|3
1620636310000|2021-05-10 08:45:10|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|2
1620636320000|2021-05-10 08:45:20|15337|15317|15337|15317|15337|15317|15337|15317|1
1620636330000|2021-05-10 08:45:30|||||||||1
1620636340000|2021-05-10 08:45:40|15335.1|15315.1|15328.3|15308.3|15335.1|15315.1|15328.3|15308.3|2
1620636350000|2021-05-10 08:45:50|15327.6|15307.6|15325.1|15305.1|15327.6|15307.6|15325.1|15305.1|2
1620636360000|2021-05-10 08:46:00|15327|15307|15327.6|15307.6|15327.6|15307.6|15327|15307|2
1620636380000|2021-05-10 08:46:20|15330.1|15310.1|15330.1|15310.1|15330.1|15310.1|15330.1|15310.1|2
1620636390000|2021-05-10 08:46:30|15327.6|15307.6|15325.1|15305.1|15327.6|15307.6|15325.1|15305.1|9
1620636400000|2021-05-10 08:46:40|15324.5|15304.5|15320.1|15300.1|15324.5|15304.5|15320.1|15300.1|4
1620636440000|2021-05-10 08:47:20|||||||||6
1620636460000|2021-05-10 08:47:40|15320.8|15300.8|15320.1|15300.1|15322.6|15302.6|15320.1|15300.1|6
1620636500000|2021-05-10 08:48:20|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|1
1620636510000|2021-05-10 08:48:30|15316.3|15296.3|15312.6|15292.6|15316.3|15296.3|15312.6|15292.6|3
1620636530000|2021-05-10 08:48:50|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|3
1620636640000|2021-05-10 08:50:40|15305.1|15285.1|15307.6|15287.6|15307.6|15287.6|15305.1|15285.1|1
1620636670000|2021-05-10 08:51:10|||||||||2
1620636690000|2021-05-10 08:51:30|15308.3|15288.3|15310.1|15290.1|15310.1|15290.1|15308.3|15288.3|3
1620636720000|2021-05-10 08:52:00|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|0
1620636740000|2021-05-10 08:52:20|15312|15292|15312|15292|15312|15292|15312|15292|2
1620636750000|2021-05-10 08:52:30|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|0
1620636780000|2021-05-10 08:53:00|15314.5|15294.5|15320.2|15300.2|15320.2|15300.2|15314.5|15294.5|1
1620636830000|2021-05-10 08:53:50|15317.7|15297.7|15319.5|15299.5|15319.5|15299.5|15317.7|15297.7|0
1620636840000|2021-05-10 08:54:00|15320.2|15300.2|15320.2|15300.2|15320.2|15300.2|15320.2|15300.2|0
1620636850000|2021-05-10 08:54:10|||||||||1
1620636880000|2021-05-10 08:54:40|15318.3|15298.3|15317.7|15297.7|15318.3|15298.3|15317.7|15297.7|0
1620636890000|2021-05-10 08:54:50|15314|15294|15314|15294|15314|15294|15314|15294|0
1620636900000|2021-05-10 08:55:00|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|1
1620636930000|2021-05-10 08:55:30|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|2
1620636950000|2021-05-10 08:55:50|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|4
1620636980000|2021-05-10 08:56:20|15307|15287|15307|15287|15307|15287|15307|15287|1
1620636990000|2021-05-10 08:56:30|15307.7|15287.7|15303.3|15283.3|15307.7|15287.7|15303.3|15283.3|3
1620637000000|2021-05-10 08:56:40|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|1
1620637010000|2021-05-10 08:56:50|15297.7|15277.7|15300.2|15280.2|15300.2|15280.2|15295.2|15275.2|7
1620637020000|2021-05-10 08:57:00|15302|15282|15302|15282|15302|15282|15302|15282|1
1620637030000|2021-05-10 08:57:10|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|0
1620637190000|2021-05-10 08:59:50|15300.8|15280.8|15300.8|15280.8|15300.8|15280.8|15300.8|15280.8|5
1620637210000|2021-05-10 09:00:10|15299|15279|15300.8|15280.8|15300.8|15280.8|15299|15279|3
1620637230000|2021-05-10 09:00:30|||||||||1
1620637380000|2021-05-10 09:03:00|||||||||2
1620637390000|2021-05-10 09:03:10|15302.7|15282.7|15307.7|15287.7|15307.7|15287.7|15302.7|15282.7|11
1620637450000|2021-05-10 09:04:10|15305.8|15285.8|15305.2|15285.2|15305.8|15285.8|15305.2|15285.2|0
1620637460000|2021-05-10 09:04:20|||||||||1
1620637470000|2021-05-10 09:04:30|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|2
1620637600000|2021-05-10 09:06:40|15305.2|15285.2|15307.7|15287.7|15307.7|15287.7|15305.2|15285.2|7
1620637610000|2021-05-10 09:06:50|||||||||4
1620637620000|2021-05-10 09:07:00|15305.8|15285.8|15302.7|15282.7|15305.8|15285.8|15302.7|15282.7|4
1620637710000|2021-05-10 09:08:30|||||||||1
1620637770000|2021-05-10 09:09:30|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|2
1620637930000|2021-05-10 09:12:10|||||||||1
1620637950000|2021-05-10 09:12:30|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|4
1620637970000|2021-05-10 09:12:50|15305.8|15285.8|15305.8|15285.8|15305.8|15285.8|15305.8|15285.8|1
1620637980000|2021-05-10 09:13:00|15305.2|15285.2|15300.2|15280.2|15305.2|15285.2|15300.2|15280.2|1
1620638010000|2021-05-10 09:13:30|||||||||3
1620638020000|2021-05-10 09:13:40|15298.3|15278.3|15297.7|15277.7|15298.3|15278.3|15297.7|15277.7|0
1620638030000|2021-05-10 09:13:50|15294.5|15274.5|15294.5|15274.5|15294.5|15274.5|15294.5|15274.5|12
1620638040000|2021-05-10 09:14:00|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|1
1620638050000|2021-05-10 09:14:10|15295.7|15275.7|15298.2|15278.2|15298.2|15278.2|15295.7|15275.7|7
1620638060000|2021-05-10 09:14:20|15298.9|15278.9|15295.2|15275.2|15298.9|15278.9|15295.2|15275.2|3
1620638190000|2021-05-10 09:16:30|||||||||2
1620638210000|2021-05-10 09:16:50|15290.2|15270.2|15272.7|15252.7|15290.2|15270.2|15272.7|15252.7|2
1620638220000|2021-05-10 09:17:00|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|1
1620638240000|2021-05-10 09:17:20|15270.9|15250.9|15269|15249|15272.7|15252.7|15269|15249|2
1620638250000|2021-05-10 09:17:30|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|0
1620638270000|2021-05-10 09:17:50|15262.7|15242.7|15262.1|15242.1|15262.7|15242.7|15260.2|15240.2|15
1620638280000|2021-05-10 09:18:00|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|0
1620638290000|2021-05-10 09:18:10|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|2
1620638300000|2021-05-10 09:18:20|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|1
1620638320000|2021-05-10 09:18:40|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|0
1620638340000|2021-05-10 09:19:00|15258.4|15238.4|15258.4|15238.4|15258.4|15238.4|15258.4|15238.4|2
1620638350000|2021-05-10 09:19:10|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|0
1620638360000|2021-05-10 09:19:20|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|17
1620638380000|2021-05-10 09:19:40|15253.4|15233.4|15255.2|15235.2|15255.2|15235.2|15252.7|15232.7|2
1620638400000|2021-05-10 09:20:00|15252.7|15232.7|15252.7|15232.7|15255.2|15235.2|15252.7|15232.7|2
1620638410000|2021-05-10 09:20:10|15255.2|15235.2|15247.7|15227.7|15255.2|15235.2|15247.7|15227.7|8
1620638440000|2021-05-10 09:20:40|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|2
1620638450000|2021-05-10 09:20:50|15241.4|15221.4|15237.7|15217.7|15241.4|15221.4|15237.7|15217.7|16
1620638460000|2021-05-10 09:21:00|||||||||1
1620638470000|2021-05-10 09:21:10|||||||||10
1620638500000|2021-05-10 09:21:40|||||||||1
1620638510000|2021-05-10 09:21:50|15235.9|15215.9|15237.7|15217.7|15237.7|15217.7|15235.2|15215.2|2
1620638520000|2021-05-10 09:22:00|||||||||1
1620638530000|2021-05-10 09:22:10|||||||||1
1620638550000|2021-05-10 09:22:30|||||||||2
1620638590000|2021-05-10 09:23:10|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|4
1620638610000|2021-05-10 09:23:30|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|2
1620638620000|2021-05-10 09:23:40|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1620638640000|2021-05-10 09:24:00|15240.2|15220.2|15237.7|15217.7|15240.2|15220.2|15237.7|15217.7|5
1620638650000|2021-05-10 09:24:10|||||||||3
1620638660000|2021-05-10 09:24:20|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|1
1620638680000|2021-05-10 09:24:40|15237.1|15217.1|15237.7|15217.7|15237.7|15217.7|15237.1|15217.1|0
1620638700000|2021-05-10 09:25:00|||||||||3
1620638720000|2021-05-10 09:25:20|15238.4|15218.4|15240.2|15220.2|15240.2|15220.2|15238.4|15218.4|2
1620638730000|2021-05-10 09:25:30|||||||||1
1620638740000|2021-05-10 09:25:40|||||||||7
1620638760000|2021-05-10 09:26:00|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|1
1620638780000|2021-05-10 09:26:20|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|1
1620638830000|2021-05-10 09:27:10|15230.9|15210.9|15230.9|15210.9|15230.9|15210.9|15230.9|15210.9|2
1620638870000|2021-05-10 09:27:50|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|0
1620638900000|2021-05-10 09:28:20|||||||||1
1620638920000|2021-05-10 09:28:40|15230.9|15210.9|15230.9|15210.9|15232.7|15212.7|15230.9|15210.9|4
1620638930000|2021-05-10 09:28:50|15227.7|15207.7|15229.6|15209.6|15230.2|15210.2|15227.7|15207.7|0
1620638940000|2021-05-10 09:29:00|15230.2|15210.2|15227.7|15207.7|15230.2|15210.2|15227.7|15207.7|0
1620638980000|2021-05-10 09:29:40|15232.1|15212.1|15229.6|15209.6|15232.1|15212.1|15229.6|15209.6|2
1620638990000|2021-05-10 09:29:50|15232.1|15212.1|15232.7|15212.7|15232.7|15212.7|15232.1|15212.1|3
1620639000000|2021-05-10 09:30:00|15234.6|15214.6|15235.2|15215.2|15235.2|15215.2|15234.6|15214.6|0
1620639020000|2021-05-10 09:30:20|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|2
1620639040000|2021-05-10 09:30:40|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|1
1620639050000|2021-05-10 09:30:50|||||||||1
1620639060000|2021-05-10 09:31:00|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|1
1620639130000|2021-05-10 09:32:10|||||||||2
1620639160000|2021-05-10 09:32:40|15247.1|15227.1|15252.1|15232.1|15252.1|15232.1|15247.1|15227.1|3
1620639170000|2021-05-10 09:32:50|15252.7|15232.7|15252.7|15232.7|15257.7|15237.7|15252.7|15232.7|2
1620639180000|2021-05-10 09:33:00|||||||||1
1620639200000|2021-05-10 09:33:20|||||||||1
1620639250000|2021-05-10 09:34:10|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|3
1620639260000|2021-05-10 09:34:20|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|1
1620639270000|2021-05-10 09:34:30|15243.3|15223.3|15237.7|15217.7|15243.3|15223.3|15237.7|15217.7|3
1620639290000|2021-05-10 09:34:50|15233.4|15213.4|15225.9|15205.9|15233.4|15213.4|15225.9|15205.9|5
1620639300000|2021-05-10 09:35:00|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|7
1620639360000|2021-05-10 09:36:00|||||||||1
1620639410000|2021-05-10 09:36:50|||||||||1
1620639420000|2021-05-10 09:37:00|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|2
1620639430000|2021-05-10 09:37:10|15222.1|15202.1|15220.2|15200.2|15222.1|15202.1|15220.2|15200.2|3
1620639440000|2021-05-10 09:37:20|||||||||1
1620639450000|2021-05-10 09:37:30|15218.4|15198.4|15218.4|15198.4|15218.4|15198.4|15218.4|15198.4|2
1620639460000|2021-05-10 09:37:40|15217.7|15197.7|15215.9|15195.9|15217.7|15197.7|15215.9|15195.9|4
1620639470000|2021-05-10 09:37:50|15220.2|15200.2|15220.2|15200.2|15220.2|15200.2|15220.2|15200.2|6
1620639490000|2021-05-10 09:38:10|15218.4|15198.4|15215.9|15195.9|15218.4|15198.4|15215.9|15195.9|0
1620639510000|2021-05-10 09:38:30|||||||||1
1620639520000|2021-05-10 09:38:40|||||||||1
1620639540000|2021-05-10 09:39:00|15216.6|15196.6|15220.3|15200.3|15220.3|15200.3|15216.6|15196.6|5
1620639570000|2021-05-10 09:39:30|||||||||1
1620639580000|2021-05-10 09:39:40|15222.1|15202.1|15222.8|15202.8|15222.8|15202.8|15222.1|15202.1|0
1620639600000|2021-05-10 09:40:00|||||||||2
1620639630000|2021-05-10 09:40:30|15225.3|15205.3|15222.8|15202.8|15225.3|15205.3|15222.8|15202.8|0
1620639640000|2021-05-10 09:40:40|||||||||1
1620639660000|2021-05-10 09:41:00|15224.6|15204.6|15222.8|15202.8|15225.3|15205.3|15222.8|15202.8|0
1620639700000|2021-05-10 09:41:40|15218.4|15198.4|15217.8|15197.8|15218.4|15198.4|15217.8|15197.8|5
1620639710000|2021-05-10 09:41:50|||||||||18
1620639720000|2021-05-10 09:42:00|15217.1|15197.1|15215.3|15195.3|15217.1|15197.1|15215.3|15195.3|2
1620639730000|2021-05-10 09:42:10|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|2
1620639740000|2021-05-10 09:42:20|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|0
1620639800000|2021-05-10 09:43:20|||||||||1
1620639810000|2021-05-10 09:43:30|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|0
1620639890000|2021-05-10 09:44:50|||||||||2
1620639910000|2021-05-10 09:45:10|15217.1|15197.1|15222.8|15202.8|15222.8|15202.8|15217.1|15197.1|2
1620639930000|2021-05-10 09:45:30|15227.8|15207.8|15232.8|15212.8|15232.8|15212.8|15227.8|15207.8|4
1620639940000|2021-05-10 09:45:40|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|2
1620639950000|2021-05-10 09:45:50|||||||||1
1620639990000|2021-05-10 09:46:30|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|4
1620640000000|2021-05-10 09:46:40|15232.8|15212.8|15230.3|15210.3|15232.8|15212.8|15230.3|15210.3|4
1620640010000|2021-05-10 09:46:50|15230.9|15210.9|15232.8|15212.8|15232.8|15212.8|15230.9|15210.9|1
1620640050000|2021-05-10 09:47:30|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|1
1620640060000|2021-05-10 09:47:40|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|1
1620640080000|2021-05-10 09:48:00|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|0
1620640090000|2021-05-10 09:48:10|||||||||2
1620640110000|2021-05-10 09:48:30|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|1
1620640120000|2021-05-10 09:48:40|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|1
1620640180000|2021-05-10 09:49:40|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|0
1620640190000|2021-05-10 09:49:50|||||||||1
1620640230000|2021-05-10 09:50:30|15240.3|15220.3|15242.8|15222.8|15242.8|15222.8|15240.3|15220.3|3
1620640260000|2021-05-10 09:51:00|15244.1|15224.1|15255.3|15235.3|15255.3|15235.3|15244.1|15224.1|3
1620640270000|2021-05-10 09:51:10|15259|15239|15264.6|15244.6|15264.6|15244.6|15259|15239|8
1620640280000|2021-05-10 09:51:20|||||||||1
1620640290000|2021-05-10 09:51:30|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|0
1620640310000|2021-05-10 09:51:50|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|15269.6|15249.6|2
1620640320000|2021-05-10 09:52:00|15270.3|15250.3|15275.9|15255.9|15275.9|15255.9|15270.3|15250.3|4
1620640330000|2021-05-10 09:52:10|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|1
1620640340000|2021-05-10 09:52:20|15275.9|15255.9|15277.8|15257.8|15277.8|15257.8|15275.9|15255.9|1
1620640350000|2021-05-10 09:52:30|15278.4|15258.4|15280.3|15260.3|15280.3|15260.3|15278.4|15258.4|1
1620640360000|2021-05-10 09:52:40|||||||||1
1620640380000|2021-05-10 09:53:00|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|1
1620640390000|2021-05-10 09:53:10|15280.3|15260.3|15282.8|15262.8|15282.8|15262.8|15280.3|15260.3|1
1620640400000|2021-05-10 09:53:20|15282.1|15262.1|15280.3|15260.3|15282.1|15262.1|15280.3|15260.3|1
1620640410000|2021-05-10 09:53:30|15279.6|15259.6|15277.8|15257.8|15279.6|15259.6|15277.8|15257.8|1
1620640420000|2021-05-10 09:53:40|15275.9|15255.9|15275.3|15255.3|15275.9|15255.9|15275.3|15255.3|0
1620640430000|2021-05-10 09:53:50|15279|15259|15290.3|15270.3|15290.3|15270.3|15279|15259|43
1620640440000|2021-05-10 09:54:00|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|9
1620640450000|2021-05-10 09:54:10|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|0
1620640460000|2021-05-10 09:54:20|||||||||1
1620640470000|2021-05-10 09:54:30|15297.8|15277.8|15295.3|15275.3|15297.8|15277.8|15295.3|15275.3|2
1620640510000|2021-05-10 09:55:10|15297.1|15277.1|15297.8|15277.8|15297.8|15277.8|15297.1|15277.1|1
1620640530000|2021-05-10 09:55:30|15295.3|15275.3|15290.9|15270.9|15295.3|15275.3|15290.9|15270.9|4
1620640560000|2021-05-10 09:56:00|15290.3|15270.3|15295.3|15275.3|15295.3|15275.3|15290.3|15270.3|2
1620640570000|2021-05-10 09:56:10|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|5
1620640590000|2021-05-10 09:56:30|||||||||1
1620640600000|2021-05-10 09:56:40|15300.9|15280.9|15307.8|15287.8|15307.8|15287.8|15300.9|15280.9|9
1620640700000|2021-05-10 09:58:20|||||||||1
1620640710000|2021-05-10 09:58:30|||||||||1
1620640730000|2021-05-10 09:58:50|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|2
1620640750000|2021-05-10 09:59:10|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|1
1620640770000|2021-05-10 09:59:30|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|1
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15310.3|15290.3|15314.6|15294.6|15310.3|15290.3|8
1620640810000|2021-05-10 10:00:10|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|3
1620640820000|2021-05-10 10:00:20|15300.3|15280.3|15292.8|15272.8|15300.3|15280.3|15292.8|15272.8|3
1620640860000|2021-05-10 10:01:00|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|1
1620640950000|2021-05-10 10:02:30|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|2
1620640960000|2021-05-10 10:02:40|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|0
1620640990000|2021-05-10 10:03:10|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|4
1620641030000|2021-05-10 10:03:50|||||||||5
1620641040000|2021-05-10 10:04:00|15289.6|15269.6|15290.3|15270.3|15290.3|15270.3|15289.6|15269.6|0
1620641130000|2021-05-10 10:05:30|||||||||1
1620641160000|2021-05-10 10:06:00|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|0
1620641280000|2021-05-10 10:08:00|15288.5|15268.5|15299.7|15279.7|15299.7|15279.7|15288.5|15268.5|6
1620641320000|2021-05-10 10:08:40|15297.2|15277.2|15290.3|15270.3|15297.2|15277.2|15290.3|15270.3|3
1620641330000|2021-05-10 10:08:50|15285.3|15265.3|15287.8|15267.8|15289|15269|15285.3|15265.3|1
1620641420000|2021-05-10 10:10:20|15286|15266|15285.3|15265.3|15286|15266|15285.3|15265.3|0
1620641710000|2021-05-10 10:15:10|15287.2|15267.2|15285.3|15265.3|15287.2|15267.2|15285.3|15265.3|0
1620641730000|2021-05-10 10:15:30|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|0
1620641840000|2021-05-10 10:17:20|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|1
1620641870000|2021-05-10 10:17:50|15284.1|15264.1|15287.8|15267.8|15287.8|15267.8|15284.1|15264.1|10
1620641880000|2021-05-10 10:18:00|15289.1|15269.1|15300.3|15280.3|15300.3|15280.3|15289.1|15269.1|5
1620641890000|2021-05-10 10:18:10|15301|15281|15304.7|15284.7|15304.7|15284.7|15301|15281|7
1620641900000|2021-05-10 10:18:20|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|0
1620641930000|2021-05-10 10:18:50|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|1
1620641970000|2021-05-10 10:19:30|15307.8|15287.8|15310.3|15290.3|15310.3|15290.3|15307.8|15287.8|1
1620641980000|2021-05-10 10:19:40|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|0
1620641990000|2021-05-10 10:19:50|15307.2|15287.2|15305.3|15285.3|15307.2|15287.2|15305.3|15285.3|1
1620642000000|2021-05-10 10:20:00|15306.6|15286.6|15315.3|15295.3|15315.3|15295.3|15306.6|15286.6|7
1620642030000|2021-05-10 10:20:30|||||||||1
1620642060000|2021-05-10 10:21:00|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|1
1620642070000|2021-05-10 10:21:10|15306.6|15286.6|15302.8|15282.8|15306.6|15286.6|15302.8|15282.8|0
1620642090000|2021-05-10 10:21:30|15301.6|15281.6|15307.8|15287.8|15307.8|15287.8|15300.3|15280.3|2
1620642100000|2021-05-10 10:21:40|15305.3|15285.3|15302.8|15282.8|15305.3|15285.3|15302.8|15282.8|2
1620642120000|2021-05-10 10:22:00|||||||||1
1620642200000|2021-05-10 10:23:20|||||||||4
1620642230000|2021-05-10 10:23:50|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|1
1620642370000|2021-05-10 10:26:10|15300.4|15280.4|15299.7|15279.7|15300.4|15280.4|15297.9|15277.9|0
1620642390000|2021-05-10 10:26:30|15300.4|15280.4|15300.4|15280.4|15300.4|15280.4|15300.4|15280.4|0
1620642400000|2021-05-10 10:26:40|15295.4|15275.4|15293.5|15273.5|15295.4|15275.4|15293.5|15273.5|1
1620642420000|2021-05-10 10:27:00|15292.9|15272.9|15286|15266|15292.9|15272.9|15286|15266|4
1620642450000|2021-05-10 10:27:30|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|0
1620642460000|2021-05-10 10:27:40|15283.5|15263.5|15280.4|15260.4|15283.5|15263.5|15280.4|15260.4|3
1620642520000|2021-05-10 10:28:40|15276|15256|15276|15256|15276|15256|15276|15256|1
1620642540000|2021-05-10 10:29:00|15271|15251|15271|15251|15271|15251|15271|15251|1
1620642560000|2021-05-10 10:29:20|15269|15249|15265.4|15245.4|15269|15249|15265.4|15245.4|2
1620642580000|2021-05-10 10:29:40|15262.9|15242.9|15260.4|15240.4|15262.9|15242.9|15260.4|15240.4|0
1620642620000|2021-05-10 10:30:20|||||||||1
1620642660000|2021-05-10 10:31:00|||||||||2
1620642670000|2021-05-10 10:31:10|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|0
1620642680000|2021-05-10 10:31:20|15265.4|15245.4|15267.9|15247.9|15267.9|15247.9|15265.4|15245.4|9
1620642690000|2021-05-10 10:31:30|15268.5|15248.5|15270.4|15250.4|15270.4|15250.4|15268.5|15248.5|1
1620642700000|2021-05-10 10:31:40|15267.9|15247.9|15265.4|15245.4|15270.4|15250.4|15265.4|15245.4|5
1620642710000|2021-05-10 10:31:50|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|1
1620642730000|2021-05-10 10:32:10|15260.4|15240.4|15260.4|15240.4|15260.4|15240.4|15260.4|15240.4|0
1620642740000|2021-05-10 10:32:20|15259.7|15239.7|15257.9|15237.9|15259.7|15239.7|15257.9|15237.9|1
1620642760000|2021-05-10 10:32:40|15257.2|15237.2|15255.4|15235.4|15257.2|15237.2|15255.4|15235.4|3
1620642790000|2021-05-10 10:33:10|||||||||1
1620642880000|2021-05-10 10:34:40|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|1
1620642900000|2021-05-10 10:35:00|||||||||3
1620642940000|2021-05-10 10:35:40|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|8
1620643000000|2021-05-10 10:36:40|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|5
1620643030000|2021-05-10 10:37:10|||||||||1
1620643110000|2021-05-10 10:38:30|15247.2|15227.2|15247.9|15227.9|15247.9|15227.9|15247.2|15227.2|0
1620643120000|2021-05-10 10:38:40|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|1
1620643240000|2021-05-10 10:40:40|15247.2|15227.2|15247.9|15227.9|15247.9|15227.9|15247.2|15227.2|0
1620643250000|2021-05-10 10:40:50|15252.9|15232.9|15255.4|15235.4|15255.4|15235.4|15252.9|15232.9|4
1620643280000|2021-05-10 10:41:20|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|1
1620643300000|2021-05-10 10:41:40|15251|15231|15250.4|15230.4|15251|15231|15250.4|15230.4|2
1620643430000|2021-05-10 10:43:50|||||||||3
1620643440000|2021-05-10 10:44:00|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|3
1620643560000|2021-05-10 10:46:00|||||||||1
1620643600000|2021-05-10 10:46:40|15244.7|15224.7|15242.9|15222.9|15244.7|15224.7|15242.9|15222.9|2
1620643650000|2021-05-10 10:47:30|15240.9|15220.9|15227.9|15207.9|15240.9|15220.9|15227.9|15207.9|5
1620643670000|2021-05-10 10:47:50|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|9
1620643690000|2021-05-10 10:48:10|15227.9|15207.9|15227.9|15207.9|15227.9|15207.9|15227.9|15207.9|7
1620643740000|2021-05-10 10:49:00|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|0
1620643750000|2021-05-10 10:49:10|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|5
1620643790000|2021-05-10 10:49:50|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|3
1620643860000|2021-05-10 10:51:00|15224.2|15204.2|15235.4|15215.4|15235.4|15215.4|15224.2|15204.2|1
1620643890000|2021-05-10 10:51:30|15237.2|15217.2|15237.9|15217.9|15237.9|15217.9|15237.2|15217.2|0
1620643900000|2021-05-10 10:51:40|15237.2|15217.2|15235.4|15215.4|15237.2|15217.2|15235.4|15215.4|2
1620643950000|2021-05-10 10:52:30|15237.3|15217.3|15240.4|15220.4|15240.4|15220.4|15237.3|15217.3|3
1620643990000|2021-05-10 10:53:10|15242.9|15222.9|15240.4|15220.4|15242.9|15222.9|15240.4|15220.4|2
1620644060000|2021-05-10 10:54:20|15242.3|15222.3|15242.9|15222.9|15242.9|15222.9|15242.3|15222.3|0
1620644080000|2021-05-10 10:54:40|||||||||1
1620644180000|2021-05-10 10:56:20|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|1
1620644200000|2021-05-10 10:56:40|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|3
1620644210000|2021-05-10 10:56:50|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|4
1620644220000|2021-05-10 10:57:00|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|0
1620644290000|2021-05-10 10:58:10|15251.7|15231.7|15250.4|15230.4|15251.7|15231.7|15250.4|15230.4|2
1620644320000|2021-05-10 10:58:40|||||||||2
1620644370000|2021-05-10 10:59:30|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|1
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|3
1620644460000|2021-05-10 11:01:00|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|0
1620644470000|2021-05-10 11:01:10|||||||||1
1620644510000|2021-05-10 11:01:50|15251.7|15231.7|15257.9|15237.9|15257.9|15237.9|15251.7|15231.7|2
1620644520000|2021-05-10 11:02:00|15259.2|15239.2|15262.9|15242.9|15262.9|15242.9|15259.2|15239.2|1
1620644530000|2021-05-10 11:02:10|15269.8|15249.8|15269.8|15249.8|15269.8|15249.8|15269.8|15249.8|0
1620644550000|2021-05-10 11:02:30|15272.3|15252.3|15272.3|15252.3|15272.3|15252.3|15272.3|15252.3|1
1620644560000|2021-05-10 11:02:40|15272.9|15252.9|15272.9|15252.9|15272.9|15252.9|15272.9|15252.9|0
1620644600000|2021-05-10 11:03:20|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|1
1620644620000|2021-05-10 11:03:40|15277.3|15257.3|15277.9|15257.9|15277.9|15257.9|15277.3|15257.3|0
1620644630000|2021-05-10 11:03:50|||||||||1
1620644650000|2021-05-10 11:04:10|||||||||1
1620644690000|2021-05-10 11:04:50|15278.6|15258.6|15280.4|15260.4|15280.4|15260.4|15278.6|15258.6|3
1620644700000|2021-05-10 11:05:00|||||||||1
1620644710000|2021-05-10 11:05:10|15282.9|15262.9|15281.1|15261.1|15282.9|15262.9|15281.1|15261.1|2
1620644730000|2021-05-10 11:05:30|15280.4|15260.4|15281.1|15261.1|15282.9|15262.9|15280.4|15260.4|0
1620644740000|2021-05-10 11:05:40|15280.4|15260.4|15282.9|15262.9|15282.9|15262.9|15280.4|15260.4|1
1620644750000|2021-05-10 11:05:50|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|3
1620644820000|2021-05-10 11:07:00|15288.6|15268.6|15290.4|15270.4|15290.4|15270.4|15288.6|15268.6|4
1620644830000|2021-05-10 11:07:10|||||||||1
1620644870000|2021-05-10 11:07:50|||||||||1
1620644900000|2021-05-10 11:08:20|||||||||1
1620644980000|2021-05-10 11:09:40|||||||||2
1620644990000|2021-05-10 11:09:50|||||||||1
1620645000000|2021-05-10 11:10:00|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|1
1620645050000|2021-05-10 11:10:50|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|11
1620645060000|2021-05-10 11:11:00|||||||||1
1620645070000|2021-05-10 11:11:10|15297.9|15277.9|15307.9|15287.9|15307.9|15287.9|15297.9|15277.9|7
1620645080000|2021-05-10 11:11:20|15309.3|15289.3|15312.9|15292.9|15312.9|15292.9|15309.3|15289.3|11
1620645090000|2021-05-10 11:11:30|||||||||3
1620645110000|2021-05-10 11:11:50|15313.6|15293.6|15315.4|15295.4|15315.4|15295.4|15313.6|15293.6|1
1620645120000|2021-05-10 11:12:00|15317.9|15297.9|15316.1|15296.1|15317.9|15297.9|15316.1|15296.1|1
1620645130000|2021-05-10 11:12:10|15315.4|15295.4|15315.4|15295.4|15315.4|15295.4|15315.4|15295.4|0
1620645150000|2021-05-10 11:12:30|15317.9|15297.9|15315.4|15295.4|15317.9|15297.9|15315.4|15295.4|7
1620645160000|2021-05-10 11:12:40|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|3
1620645200000|2021-05-10 11:13:20|15313|15293|15316.1|15296.1|15316.1|15296.1|15313|15293|1
1620645210000|2021-05-10 11:13:30|15315.5|15295.5|15320.5|15300.5|15320.5|15300.5|15315.5|15295.5|12
1620645220000|2021-05-10 11:13:40|15318.6|15298.6|15318|15298|15318.6|15298.6|15316.1|15296.1|1
1620645230000|2021-05-10 11:13:50|||||||||2
1620645240000|2021-05-10 11:14:00|15323|15303|15323|15303|15323|15303|15323|15303|1
1620645250000|2021-05-10 11:14:10|15328|15308|15328|15308|15328|15308|15328|15308|2
1620645280000|2021-05-10 11:14:40|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|1
1620645290000|2021-05-10 11:14:50|15332.3|15312.3|15333|15313|15333|15313|15332.3|15312.3|0
1620645310000|2021-05-10 11:15:10|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|5
1620645330000|2021-05-10 11:15:30|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|0
1620645340000|2021-05-10 11:15:40|15328|15308|15328|15308|15328|15308|15328|15308|0
1620645360000|2021-05-10 11:16:00|||||||||1
1620645370000|2021-05-10 11:16:10|15326.1|15306.1|15325.5|15305.5|15326.1|15306.1|15325.5|15305.5|3
1620645390000|2021-05-10 11:16:30|15330.5|15310.5|15305.5|15285.5|15330.5|15310.5|15305.5|15285.5|12
1620645400000|2021-05-10 11:16:40|15303|15283|15300.5|15280.5|15303|15283|15300.5|15280.5|2
1620645420000|2021-05-10 11:17:00|15301.1|15281.1|15305.5|15285.5|15305.5|15285.5|15300.5|15280.5|1
1620645430000|2021-05-10 11:17:10|15301.8|15281.8|15300.5|15280.5|15301.8|15281.8|15300.5|15280.5|0
1620645460000|2021-05-10 11:17:40|15298.6|15278.6|15297.3|15277.3|15298.6|15278.6|15297.3|15277.3|0
1620645470000|2021-05-10 11:17:50|15295.5|15275.5|15291.8|15271.8|15295.5|15275.5|15291.8|15271.8|1
1620645480000|2021-05-10 11:18:00|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|0
1620645540000|2021-05-10 11:19:00|||||||||1
1620645550000|2021-05-10 11:19:10|||||||||1
1620645580000|2021-05-10 11:19:40|||||||||1
1620645600000|2021-05-10 11:20:00|15293|15273|15302.3|15282.3|15302.3|15282.3|15293|15273|5
1620645610000|2021-05-10 11:20:10|15303|15283|15303|15283|15303|15283|15303|15283|0
1620645630000|2021-05-10 11:20:30|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|1
1620645660000|2021-05-10 11:21:00|15303|15283|15303|15283|15303|15283|15303|15283|4
1620645670000|2021-05-10 11:21:10|||||||||2
1620645680000|2021-05-10 11:21:20|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|2
1620645700000|2021-05-10 11:21:40|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|3
1620645720000|2021-05-10 11:22:00|||||||||2
1620645730000|2021-05-10 11:22:10|15298|15278|15295.5|15275.5|15298|15278|15295.5|15275.5|4
1620645740000|2021-05-10 11:22:20|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|5
1620645750000|2021-05-10 11:22:30|15288.6|15268.6|15288|15268|15288.6|15268.6|15288|15268|1
1620645760000|2021-05-10 11:22:40|15285.5|15265.5|15283|15263|15285.5|15265.5|15283|15263|1
1620645770000|2021-05-10 11:22:50|||||||||2
1620645790000|2021-05-10 11:23:10|||||||||1
1620645820000|2021-05-10 11:23:40|15280.5|15260.5|15278|15258|15280.5|15260.5|15278|15258|1
1620645830000|2021-05-10 11:23:50|15276.1|15256.1|15276.1|15256.1|15276.1|15256.1|15276.1|15256.1|0
1620645840000|2021-05-10 11:24:00|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|0
1620645850000|2021-05-10 11:24:10|15273|15253|15273|15253|15273|15253|15273|15253|0
1620645920000|2021-05-10 11:25:20|15271.7|15251.7|15265.5|15245.5|15271.7|15251.7|15265.5|15245.5|4
1620645930000|2021-05-10 11:25:30|||||||||1
1620645940000|2021-05-10 11:25:40|15270.5|15250.5|15270.5|15250.5|15270.5|15250.5|15270.5|15250.5|5
1620645960000|2021-05-10 11:26:00|15269.8|15249.8|15273|15253|15273|15253|15269.8|15249.8|0
1620645980000|2021-05-10 11:26:20|||||||||3
1620646010000|2021-05-10 11:26:50|15270.5|15250.5|15270.5|15250.5|15270.5|15250.5|15270.5|15250.5|5
1620646030000|2021-05-10 11:27:10|||||||||3
1620646040000|2021-05-10 11:27:20|15274.2|15254.2|15275.5|15255.5|15275.5|15255.5|15274.2|15254.2|0
1620646090000|2021-05-10 11:28:10|||||||||2
1620646190000|2021-05-10 11:29:50|15279.8|15259.8|15285.5|15265.5|15285.5|15265.5|15279.8|15259.8|3
1620646230000|2021-05-10 11:30:30|15288|15268|15288|15268|15288|15268|15288|15268|0
1620646240000|2021-05-10 11:30:40|15289.8|15269.8|15293|15273|15293|15273|15289.8|15269.8|1
1620646250000|2021-05-10 11:30:50|||||||||2
1620646270000|2021-05-10 11:31:10|||||||||1
1620646290000|2021-05-10 11:31:30|15293.6|15273.6|15295.5|15275.5|15295.5|15275.5|15293.6|15273.6|2
1620646340000|2021-05-10 11:32:20|||||||||1
1620646370000|2021-05-10 11:32:50|15296.1|15276.1|15298|15278|15298|15278|15296.1|15276.1|1
1620646430000|2021-05-10 11:33:50|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|1
1620646440000|2021-05-10 11:34:00|15297.3|15277.3|15295.5|15275.5|15298|15278|15295.5|15275.5|6
1620646460000|2021-05-10 11:34:20|15298|15278|15298|15278|15298|15278|15298|15278|3
1620646480000|2021-05-10 11:34:40|15300.5|15280.5|15307.3|15287.3|15307.3|15287.3|15300.5|15280.5|2
1620646500000|2021-05-10 11:35:00|15308|15288|15306.2|15286.2|15308|15288|15306.2|15286.2|2
1620646510000|2021-05-10 11:35:10|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|0
1620646520000|2021-05-10 11:35:20|15303|15283|15295.5|15275.5|15303|15283|15295.5|15275.5|8
1620646530000|2021-05-10 11:35:30|15293|15273|15293|15273|15293|15273|15293|15273|0
1620646550000|2021-05-10 11:35:50|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|1
1620646560000|2021-05-10 11:36:00|15288|15268|15285.5|15265.5|15288|15268|15285.5|15265.5|2
1620646600000|2021-05-10 11:36:40|15280.5|15260.5|15280.5|15260.5|15280.5|15260.5|15280.5|15260.5|12
1620646650000|2021-05-10 11:37:30|15278.7|15258.7|15287.9|15267.9|15287.9|15267.9|15278|15258|27
1620646660000|2021-05-10 11:37:40|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|0
1620646670000|2021-05-10 11:37:50|15293|15273|15293|15273|15293|15273|15293|15273|0
1620646690000|2021-05-10 11:38:10|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|2
1620646710000|2021-05-10 11:38:30|15293.7|15273.7|15290.5|15270.5|15293.7|15273.7|15290.5|15270.5|0
1620646760000|2021-05-10 11:39:20|15292.3|15272.3|15290.5|15270.5|15293|15273|15290.5|15270.5|2
1620646770000|2021-05-10 11:39:30|||||||||2
1620646800000|2021-05-10 11:40:00|15288.7|15268.7|15283|15263|15288.7|15268.7|15283|15263|5
1620646810000|2021-05-10 11:40:10|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|0
1620646820000|2021-05-10 11:40:20|15283|15263|15283|15263|15283|15263|15283|15263|1
1620646850000|2021-05-10 11:40:50|15280.5|15260.5|15280.5|15260.5|15280.5|15260.5|15280.5|15260.5|2
1620646860000|2021-05-10 11:41:00|||||||||3
1620646870000|2021-05-10 11:41:10|||||||||3
1620646900000|2021-05-10 11:41:40|||||||||6
1620646920000|2021-05-10 11:42:00|||||||||1
1620646960000|2021-05-10 11:42:40|15275.5|15255.5|15275.5|15255.5|15275.5|15255.5|15275.5|15255.5|2
1620646980000|2021-05-10 11:43:00|||||||||2
1620646990000|2021-05-10 11:43:10|||||||||1
1620647010000|2021-05-10 11:43:30|15277.4|15257.4|15278|15258|15278|15258|15277.4|15257.4|2
1620647020000|2021-05-10 11:43:40|||||||||2
1620647040000|2021-05-10 11:44:00|||||||||2
1620647050000|2021-05-10 11:44:10|||||||||1
1620647070000|2021-05-10 11:44:30|||||||||1
1620647110000|2021-05-10 11:45:10|15279.9|15259.9|15280.5|15260.5|15280.5|15260.5|15279.9|15259.9|1
1620647120000|2021-05-10 11:45:20|15278|15258|15278|15258|15278|15258|15278|15258|0
1620647130000|2021-05-10 11:45:30|||||||||1
1620647140000|2021-05-10 11:45:40|15276.2|15256.2|15275.5|15255.5|15276.2|15256.2|15275.5|15255.5|3
1620647200000|2021-05-10 11:46:40|||||||||1
1620647250000|2021-05-10 11:47:30|15270.5|15250.5|15256.2|15236.2|15270.5|15250.5|15256.2|15236.2|27
1620647260000|2021-05-10 11:47:40|15255.5|15235.5|15253|15233|15255.5|15235.5|15253|15233|3
1620647280000|2021-05-10 11:48:00|15255.5|15235.5|15258|15238|15258|15238|15255.5|15235.5|1
1620647290000|2021-05-10 11:48:10|15263|15243|15270.5|15250.5|15270.5|15250.5|15263|15243|6
1620647300000|2021-05-10 11:48:20|15272.4|15252.4|15282.4|15262.4|15282.4|15262.4|15272.4|15252.4|4
1620647320000|2021-05-10 11:48:40|15283|15263|15290.5|15270.5|15290.5|15270.5|15283|15263|7
1620647330000|2021-05-10 11:48:50|15293|15273|15293|15273|15293|15273|15293|15273|5
1620647340000|2021-05-10 11:49:00|15293.7|15273.7|15305.5|15285.5|15305.5|15285.5|15293.7|15273.7|10
1620647350000|2021-05-10 11:49:10|15308|15288|15305.5|15285.5|15308|15288|15305.5|15285.5|2
1620647360000|2021-05-10 11:49:20|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|2
1620647380000|2021-05-10 11:49:40|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|2
1620647390000|2021-05-10 11:49:50|15318|15298|15324.9|15304.9|15324.9|15304.9|15318|15298|9
1620647400000|2021-05-10 11:50:00|15325.5|15305.5|15313|15293|15329.2|15309.2|15313|15293|8
1620647410000|2021-05-10 11:50:10|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|0
1620647430000|2021-05-10 11:50:30|15308|15288|15305.5|15285.5|15308|15288|15305.5|15285.5|4
1620647440000|2021-05-10 11:50:40|15303.7|15283.7|15305.5|15285.5|15305.5|15285.5|15301.2|15281.2|15
1620647450000|2021-05-10 11:50:50|15308|15288|15313|15293|15313|15293|15308|15288|8
1620647460000|2021-05-10 11:51:00|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|2
1620647470000|2021-05-10 11:51:10|15316.8|15296.8|15320.5|15300.5|15320.5|15300.5|15316.8|15296.8|5
1620647480000|2021-05-10 11:51:20|15325.5|15305.5|15325.5|15305.5|15325.5|15305.5|15325.5|15305.5|4
1620647500000|2021-05-10 11:51:40|15326.8|15306.8|15321.8|15301.8|15328|15308|15321.8|15301.8|5
1620647520000|2021-05-10 11:52:00|15321.2|15301.2|15321.2|15301.2|15321.2|15301.2|15321.2|15301.2|0
1620647550000|2021-05-10 11:52:30|15322.4|15302.4|15323|15303|15323|15303|15322.4|15302.4|0
1620647560000|2021-05-10 11:52:40|15321.2|15301.2|15325.5|15305.5|15325.5|15305.5|15321.2|15301.2|4
1620647570000|2021-05-10 11:52:50|15326.2|15306.2|15333|15313|15333|15313|15326.2|15306.2|23
1620647580000|2021-05-10 11:53:00|15335.5|15315.5|15338|15318|15338|15318|15335.5|15315.5|4
1620647590000|2021-05-10 11:53:10|||||||||1
1620647630000|2021-05-10 11:53:50|||||||||1
1620647640000|2021-05-10 11:54:00|15340.5|15320.5|15340.5|15320.5|15340.5|15320.5|15340.5|15320.5|3
1620647670000|2021-05-10 11:54:30|||||||||4
1620647690000|2021-05-10 11:54:50|15339.9|15319.9|15341.2|15321.2|15341.2|15321.2|15339.9|15319.9|1
1620647730000|2021-05-10 11:55:30|15344.9|15324.9|15348.6|15328.6|15348.6|15328.6|15344.9|15324.9|7
1620647740000|2021-05-10 11:55:40|15350.5|15330.5|15360.5|15340.5|15360.5|15340.5|15350.5|15330.5|3
1620647750000|2021-05-10 11:55:50|||||||||3
1620647760000|2021-05-10 11:56:00|||||||||1
1620647770000|2021-05-10 11:56:10|15367.4|15347.4|15365.5|15345.5|15367.4|15347.4|15363|15343|8
1620647780000|2021-05-10 11:56:20|15363.7|15343.7|15363|15343|15363.7|15343.7|15363|15343|1
1620647790000|2021-05-10 11:56:30|15365.5|15345.5|15368|15348|15368|15348|15365.5|15345.5|8
1620647800000|2021-05-10 11:56:40|||||||||2
1620647810000|2021-05-10 11:56:50|15370.5|15350.5|15371.2|15351.2|15371.2|15351.2|15370.5|15350.5|3
1620647820000|2021-05-10 11:57:00|||||||||1
1620647830000|2021-05-10 11:57:10|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|1
1620647850000|2021-05-10 11:57:30|15371.2|15351.2|15361.2|15341.2|15371.2|15351.2|15361.2|15341.2|5
1620647860000|2021-05-10 11:57:40|15358|15338|15358|15338|15358|15338|15358|15338|0
1620647870000|2021-05-10 11:57:50|||||||||2
1620647880000|2021-05-10 11:58:00|15359.9|15339.9|15360.5|15340.5|15360.5|15340.5|15358|15338|5
1620647900000|2021-05-10 11:58:20|||||||||1
1620647920000|2021-05-10 11:58:40|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|0
1620647930000|2021-05-10 11:58:50|15357.4|15337.4|15358|15338|15358|15338|15357.4|15337.4|2
1620647940000|2021-05-10 11:59:00|15356.2|15336.2|15355.5|15335.5|15356.2|15336.2|15355.5|15335.5|0
1620647950000|2021-05-10 11:59:10|15353|15333|15353|15333|15353|15333|15353|15333|2
1620647970000|2021-05-10 11:59:30|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|1
1620647980000|2021-05-10 11:59:40|15353|15333|15353|15333|15353|15333|15353|15333|2
1620647990000|2021-05-10 11:59:50|15355.5|15335.5|15356.2|15336.2|15356.2|15336.2|15355.5|15335.5|4
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15351.2|15331.2|15353.7|15333.7|15351.2|15331.2|8
1620648010000|2021-05-10 12:00:10|15350.5|15330.5|15354.9|15334.9|15354.9|15334.9|15348.7|15328.7|6
1620648040000|2021-05-10 12:00:40|15360.6|15340.6|15360.6|15340.6|15364.9|15344.9|15360.6|15340.6|10
1620648050000|2021-05-10 12:00:50|15361.2|15341.2|15360.6|15340.6|15363.1|15343.1|15360.6|15340.6|7
1620648060000|2021-05-10 12:01:00|15361.9|15341.9|15360.6|15340.6|15361.9|15341.9|15360.6|15340.6|8
1620648070000|2021-05-10 12:01:10|15358.1|15338.1|15343.7|15323.7|15358.1|15338.1|15343.7|15323.7|13
1620648080000|2021-05-10 12:01:20|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|8
1620648090000|2021-05-10 12:01:30|||||||||3
1620648100000|2021-05-10 12:01:40|||||||||1
1620648110000|2021-05-10 12:01:50|15343.7|15323.7|15340.6|15320.6|15343.7|15323.7|15340.6|15320.6|21
1620648120000|2021-05-10 12:02:00|15343.1|15323.1|15345.6|15325.6|15345.6|15325.6|15340.6|15320.6|9
1620648130000|2021-05-10 12:02:10|15347.4|15327.4|15349.9|15329.9|15349.9|15329.9|15347.4|15327.4|0
1620648140000|2021-05-10 12:02:20|15351.2|15331.2|15358.1|15338.1|15360.6|15340.6|15351.2|15331.2|11
1620648150000|2021-05-10 12:02:30|15356.2|15336.2|15348.7|15328.7|15356.2|15336.2|15348.7|15328.7|4
1620648160000|2021-05-10 12:02:40|15343.7|15323.7|15338.1|15318.1|15343.7|15323.7|15338.1|15318.1|2
1620648170000|2021-05-10 12:02:50|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|1
1620648190000|2021-05-10 12:03:10|||||||||1
1620648200000|2021-05-10 12:03:20|||||||||4
1620648220000|2021-05-10 12:03:40|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|2
1620648230000|2021-05-10 12:03:50|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|0
1620648240000|2021-05-10 12:04:00|||||||||3
1620648250000|2021-05-10 12:04:10|15343.7|15323.7|15343.1|15323.1|15345.6|15325.6|15343.1|15323.1|3
1620648260000|2021-05-10 12:04:20|15341.2|15321.2|15346.2|15326.2|15346.2|15326.2|15341.2|15321.2|2
1620648270000|2021-05-10 12:04:30|||||||||2
1620648280000|2021-05-10 12:04:40|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|1
1620648290000|2021-05-10 12:04:50|15348.1|15328.1|15350.6|15330.6|15350.6|15330.6|15348.1|15328.1|5
1620648300000|2021-05-10 12:05:00|15353.1|15333.1|15353.1|15333.1|15353.1|15333.1|15353.1|15333.1|3
1620648320000|2021-05-10 12:05:20|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|2
1620648340000|2021-05-10 12:05:40|15358.7|15338.7|15358.1|15338.1|15360.6|15340.6|15358.1|15338.1|4
1620648350000|2021-05-10 12:05:50|15363.1|15343.1|15360.6|15340.6|15363.1|15343.1|15360.6|15340.6|6
1620648360000|2021-05-10 12:06:00|15359.9|15339.9|15358.1|15338.1|15359.9|15339.9|15358.1|15338.1|10
1620648370000|2021-05-10 12:06:10|15359.9|15339.9|15360.6|15340.6|15361.2|15341.2|15359.9|15339.9|16
1620648380000|2021-05-10 12:06:20|||||||||12
1620648390000|2021-05-10 12:06:30|15363.1|15343.1|15360.6|15340.6|15363.1|15343.1|15360.6|15340.6|3
1620648400000|2021-05-10 12:06:40|15362.4|15342.4|15379.9|15359.9|15379.9|15359.9|15362.4|15342.4|16
1620648410000|2021-05-10 12:06:50|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|1
1620648420000|2021-05-10 12:07:00|||||||||2
1620648440000|2021-05-10 12:07:20|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|3
1620648450000|2021-05-10 12:07:30|15386.8|15366.8|15391.9|15371.9|15398.1|15378.1|15386.8|15366.8|13
1620648460000|2021-05-10 12:07:40|15391.2|15371.2|15395.6|15375.6|15395.6|15375.6|15391.2|15371.2|8
1620648470000|2021-05-10 12:07:50|||||||||1
1620648480000|2021-05-10 12:08:00|15397.4|15377.4|15393.1|15373.1|15398.1|15378.1|15393.1|15373.1|4
1620648490000|2021-05-10 12:08:10|15390.6|15370.6|15392.4|15372.4|15392.4|15372.4|15390.6|15370.6|2
1620648500000|2021-05-10 12:08:20|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|6
1620648510000|2021-05-10 12:08:30|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|7
1620648520000|2021-05-10 12:08:40|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|4
1620648530000|2021-05-10 12:08:50|||||||||13
1620648540000|2021-05-10 12:09:00|15398.7|15378.7|15398.7|15378.7|15398.7|15378.7|15398.7|15378.7|3
1620648550000|2021-05-10 12:09:10|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|1
1620648570000|2021-05-10 12:09:30|||||||||9
1620648580000|2021-05-10 12:09:40|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|0
1620648590000|2021-05-10 12:09:50|15400.6|15380.6|15394.4|15374.4|15400.6|15380.6|15394.4|15374.4|7
1620648600000|2021-05-10 12:10:00|15393.7|15373.7|15389.4|15369.4|15393.7|15373.7|15389.4|15369.4|10
1620648610000|2021-05-10 12:10:10|15388.1|15368.1|15389.9|15369.9|15389.9|15369.9|15388.1|15368.1|6
1620648620000|2021-05-10 12:10:20|||||||||1
1620648630000|2021-05-10 12:10:30|||||||||2
1620648650000|2021-05-10 12:10:50|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|1
1620648660000|2021-05-10 12:11:00|15386.2|15366.2|15381.9|15361.9|15388.1|15368.1|15381.9|15361.9|8
1620648670000|2021-05-10 12:11:10|15383.7|15363.7|15376.2|15356.2|15383.7|15363.7|15376.2|15356.2|16
1620648680000|2021-05-10 12:11:20|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|6
1620648690000|2021-05-10 12:11:30|15373.1|15353.1|15373.1|15353.1|15373.1|15353.1|15373.1|15353.1|4
1620648700000|2021-05-10 12:11:40|||||||||1
1620648710000|2021-05-10 12:11:50|15378.1|15358.1|15378.1|15358.1|15378.1|15358.1|15378.1|15358.1|1
1620648720000|2021-05-10 12:12:00|15376.2|15356.2|15373.1|15353.1|15376.2|15356.2|15373.1|15353.1|7
1620648730000|2021-05-10 12:12:10|15372.4|15352.4|15371.2|15351.2|15372.4|15352.4|15370.6|15350.6|10
1620648740000|2021-05-10 12:12:20|15370.6|15350.6|15368.1|15348.1|15370.6|15350.6|15368.1|15348.1|6
1620648750000|2021-05-10 12:12:30|15366.2|15346.2|15370.6|15350.6|15370.6|15350.6|15366.2|15346.2|3
1620648760000|2021-05-10 12:12:40|15374.3|15354.3|15368.7|15348.7|15375.6|15355.6|15368.7|15348.7|0
1620648780000|2021-05-10 12:13:00|15368.1|15348.1|15353.7|15333.7|15368.1|15348.1|15353.7|15333.7|7
1620648790000|2021-05-10 12:13:10|15359.3|15339.3|15365.6|15345.6|15365.6|15345.6|15359.3|15339.3|12
1620648800000|2021-05-10 12:13:20|15368.1|15348.1|15365.6|15345.6|15368.1|15348.1|15365.6|15345.6|2
1620648830000|2021-05-10 12:13:50|15363.7|15343.7|15358.1|15338.1|15363.7|15343.7|15358.1|15338.1|20
1620648840000|2021-05-10 12:14:00|15351.2|15331.2|15341.2|15321.2|15351.2|15331.2|15341.2|15321.2|7
1620648850000|2021-05-10 12:14:10|15341.9|15321.9|15346.2|15326.2|15346.2|15326.2|15341.2|15321.2|4
1620648860000|2021-05-10 12:14:20|15341.2|15321.2|15335.6|15315.6|15341.2|15321.2|15335.6|15315.6|6
1620648870000|2021-05-10 12:14:30|15333.7|15313.7|15330.6|15310.6|15333.7|15313.7|15330.6|15310.6|3
1620648880000|2021-05-10 12:14:40|15329.4|15309.4|15323.1|15303.1|15329.4|15309.4|15323.1|15303.1|7
1620648890000|2021-05-10 12:14:50|15319.4|15299.4|15311.2|15291.2|15323.7|15303.7|15311.2|15291.2|20
1620648900000|2021-05-10 12:15:00|15309.4|15289.4|15303.1|15283.1|15313.1|15293.1|15303.1|15283.1|7
1620648910000|2021-05-10 12:15:10|15301.2|15281.2|15300.6|15280.6|15301.2|15281.2|15300.6|15280.6|5
1620648920000|2021-05-10 12:15:20|||||||||5
1620648930000|2021-05-10 12:15:30|15303.1|15283.1|15310.6|15290.6|15310.6|15290.6|15303.1|15283.1|3
1620648940000|2021-05-10 12:15:40|15312.4|15292.4|15303.2|15283.2|15312.4|15292.4|15303.2|15283.2|3
1620648950000|2021-05-10 12:15:50|15300.6|15280.6|15296.2|15276.2|15300.6|15280.6|15296.2|15276.2|1
1620648960000|2021-05-10 12:16:00|||||||||5
1620648980000|2021-05-10 12:16:20|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|2
1620649000000|2021-05-10 12:16:40|15290.6|15270.6|15288.1|15268.1|15290.6|15270.6|15288.1|15268.1|4
1620649020000|2021-05-10 12:17:00|15285.6|15265.6|15278.1|15258.1|15285.6|15265.6|15276.2|15256.2|8
1620649030000|2021-05-10 12:17:10|15276.8|15256.8|15261.2|15241.2|15276.8|15256.8|15261.2|15241.2|13
1620649040000|2021-05-10 12:17:20|15260.6|15240.6|15263.1|15243.1|15263.1|15243.1|15260.6|15240.6|2
1620649050000|2021-05-10 12:17:30|15265.6|15245.6|15284.3|15264.3|15284.3|15264.3|15265.6|15245.6|5
1620649060000|2021-05-10 12:17:40|15282.4|15262.4|15282.4|15262.4|15282.4|15262.4|15282.4|15262.4|3
1620649070000|2021-05-10 12:17:50|15278.1|15258.1|15276.2|15256.2|15278.1|15258.1|15276.2|15256.2|3
1620649080000|2021-05-10 12:18:00|15275.6|15255.6|15260.6|15240.6|15275.6|15255.6|15260.6|15240.6|6
1620649090000|2021-05-10 12:18:10|15258.7|15238.7|15250.6|15230.6|15258.7|15238.7|15250.6|15230.6|13
1620649100000|2021-05-10 12:18:20|15248.7|15228.7|15247.4|15227.4|15250.6|15230.6|15245.6|15225.6|8
1620649110000|2021-05-10 12:18:30|15248.1|15228.1|15245.6|15225.6|15248.1|15228.1|15245.6|15225.6|5
1620649120000|2021-05-10 12:18:40|15248.1|15228.1|15250.6|15230.6|15250.6|15230.6|15248.1|15228.1|3
1620649130000|2021-05-10 12:18:50|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|5
1620649140000|2021-05-10 12:19:00|||||||||2
1620649170000|2021-05-10 12:19:30|15249.9|15229.9|15249.9|15229.9|15249.9|15229.9|15249.9|15229.9|0
1620649180000|2021-05-10 12:19:40|15250.6|15230.6|15250.6|15230.6|15250.6|15230.6|15250.6|15230.6|1
1620649190000|2021-05-10 12:19:50|15248.7|15228.7|15255.6|15235.6|15255.6|15235.6|15248.7|15228.7|6
1620649200000|2021-05-10 12:20:00|15251.2|15231.2|15248.1|15228.1|15251.2|15231.2|15248.1|15228.1|2
1620649210000|2021-05-10 12:20:10|||||||||2
1620649220000|2021-05-10 12:20:20|||||||||1
1620649230000|2021-05-10 12:20:30|15250.6|15230.6|15248.1|15228.1|15250.6|15230.6|15248.1|15228.1|15
1620649240000|2021-05-10 12:20:40|||||||||16
1620649250000|2021-05-10 12:20:50|15250.6|15230.6|15255.6|15235.6|15255.6|15235.6|15250.6|15230.6|8
1620649260000|2021-05-10 12:21:00|15256.3|15236.3|15260.6|15240.6|15260.6|15240.6|15256.3|15236.3|2
1620649270000|2021-05-10 12:21:10|15262.4|15242.4|15255.6|15235.6|15263.1|15243.1|15255.6|15235.6|4
1620649290000|2021-05-10 12:21:30|15257.4|15237.4|15258.1|15238.1|15258.1|15238.1|15257.4|15237.4|7
1620649300000|2021-05-10 12:21:40|15263.1|15243.1|15264.9|15244.9|15264.9|15244.9|15263.1|15243.1|2
1620649310000|2021-05-10 12:21:50|15268.1|15248.1|15270.6|15250.6|15273.1|15253.1|15268.1|15248.1|1
1620649320000|2021-05-10 12:22:00|15272.4|15252.4|15278.1|15258.1|15278.1|15258.1|15272.4|15252.4|2
1620649330000|2021-05-10 12:22:10|15279.4|15259.4|15286.3|15266.3|15286.3|15266.3|15279.4|15259.4|9
1620649350000|2021-05-10 12:22:30|15285.6|15265.6|15281.3|15261.3|15285.6|15265.6|15281.3|15261.3|3
1620649360000|2021-05-10 12:22:40|15279.4|15259.4|15279.4|15259.4|15279.4|15259.4|15279.4|15259.4|0
1620649370000|2021-05-10 12:22:50|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|3
1620649380000|2021-05-10 12:23:00|15279.4|15259.4|15283.1|15263.1|15283.1|15263.1|15278.8|15258.8|7
1620649390000|2021-05-10 12:23:10|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|2
1620649440000|2021-05-10 12:24:00|15292.4|15272.4|15293.1|15273.1|15293.1|15273.1|15292.4|15272.4|4
1620649450000|2021-05-10 12:24:10|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|5
1620649460000|2021-05-10 12:24:20|15298.1|15278.1|15300.6|15280.6|15300.6|15280.6|15298.1|15278.1|2
1620649470000|2021-05-10 12:24:30|15305.6|15285.6|15308.1|15288.1|15308.1|15288.1|15305.6|15285.6|3
1620649480000|2021-05-10 12:24:40|15313.1|15293.1|15310.6|15290.6|15313.1|15293.1|15310.6|15290.6|3
1620649500000|2021-05-10 12:25:00|15308.1|15288.1|15308.1|15288.1|15308.1|15288.1|15308.1|15288.1|2
1620649520000|2021-05-10 12:25:20|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|0
1620649530000|2021-05-10 12:25:30|||||||||5
1620649540000|2021-05-10 12:25:40|15304.9|15284.9|15308.1|15288.1|15308.1|15288.1|15304.9|15284.9|2
1620649550000|2021-05-10 12:25:50|15308.8|15288.8|15318.1|15298.1|15318.1|15298.1|15308.8|15288.8|7
1620649570000|2021-05-10 12:26:10|15320.6|15300.6|15323.1|15303.1|15323.1|15303.1|15320.6|15300.6|2
1620649580000|2021-05-10 12:26:20|15323.8|15303.8|15325.6|15305.6|15325.6|15305.6|15323.8|15303.8|4
1620649590000|2021-05-10 12:26:30|15328.1|15308.1|15326.3|15306.3|15328.1|15308.1|15326.3|15306.3|1
1620649600000|2021-05-10 12:26:40|15325.6|15305.6|15323.1|15303.1|15325.6|15305.6|15323.1|15303.1|3
1620649610000|2021-05-10 12:26:50|15321.3|15301.3|15320.6|15300.6|15321.3|15301.3|15320.6|15300.6|1
1620649620000|2021-05-10 12:27:00|15318.1|15298.1|15315.6|15295.6|15318.1|15298.1|15315.6|15295.6|1
1620649630000|2021-05-10 12:27:10|15313.8|15293.8|15324.9|15304.9|15324.9|15304.9|15313.8|15293.8|11
1620649640000|2021-05-10 12:27:20|15326.8|15306.8|15324.9|15304.9|15327.4|15307.4|15324.9|15304.9|2
1620649650000|2021-05-10 12:27:30|15325|15305|15322.5|15302.5|15325|15305|15322.5|15302.5|2
1620649660000|2021-05-10 12:27:40|15323.1|15303.1|15323.1|15303.1|15323.1|15303.1|15323.1|15303.1|0
1620649680000|2021-05-10 12:28:00|15321.3|15301.3|15323.1|15303.1|15323.1|15303.1|15321.3|15301.3|4
1620649710000|2021-05-10 12:28:30|15325|15305|15325|15305|15325|15305|15325|15305|3
1620649720000|2021-05-10 12:28:40|15325.6|15305.6|15328.1|15308.1|15330.6|15310.6|15325.6|15305.6|5
1620649730000|2021-05-10 12:28:50|||||||||3
1620649740000|2021-05-10 12:29:00|15325.6|15305.6|15333.1|15313.1|15333.1|15313.1|15325.6|15305.6|3
1620649750000|2021-05-10 12:29:10|||||||||4
1620649760000|2021-05-10 12:29:20|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|1
1620649780000|2021-05-10 12:29:40|15329.4|15309.4|15329.4|15309.4|15329.4|15309.4|15329.4|15309.4|2
1620649790000|2021-05-10 12:29:50|15328.8|15308.8|15315|15295|15328.8|15308.8|15315|15295|4
1620649800000|2021-05-10 12:30:00|15313.1|15293.1|15311.3|15291.3|15315|15295|15308.8|15288.8|14
1620649810000|2021-05-10 12:30:10|15315|15295|15315.6|15295.6|15315.6|15295.6|15315|15295|15
1620649820000|2021-05-10 12:30:20|15318.1|15298.1|15323.1|15303.1|15323.1|15303.1|15318.1|15298.1|3
1620649830000|2021-05-10 12:30:30|15325.6|15305.6|15326.9|15306.9|15328.8|15308.8|15325.6|15305.6|6
1620649840000|2021-05-10 12:30:40|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|1
1620649870000|2021-05-10 12:31:10|15326.3|15306.3|15325.6|15305.6|15326.3|15306.3|15325.6|15305.6|6
1620649890000|2021-05-10 12:31:30|15328.1|15308.1|15328.1|15308.1|15328.1|15308.1|15328.1|15308.1|1
1620649900000|2021-05-10 12:31:40|||||||||4
1620649910000|2021-05-10 12:31:50|||||||||1
1620649920000|2021-05-10 12:32:00|15330.6|15310.6|15340.6|15320.6|15340.6|15320.6|15330.6|15310.6|5
1620649930000|2021-05-10 12:32:10|15341.3|15321.3|15343.1|15323.1|15343.1|15323.1|15341.3|15321.3|1
1620649960000|2021-05-10 12:32:40|15344.4|15324.4|15355|15335|15355|15335|15344.4|15324.4|18
1620649970000|2021-05-10 12:32:50|15358.1|15338.1|15358.8|15338.8|15358.8|15338.8|15358.1|15338.1|2
1620649980000|2021-05-10 12:33:00|15358.1|15338.1|15344.4|15324.4|15358.1|15338.1|15344.4|15324.4|8
1620649990000|2021-05-10 12:33:10|||||||||2
1620650000000|2021-05-10 12:33:20|15346.3|15326.3|15342.5|15322.5|15346.3|15326.3|15342.5|15322.5|3
1620650010000|2021-05-10 12:33:30|15345.6|15325.6|15343.1|15323.1|15345.6|15325.6|15343.1|15323.1|6
1620650020000|2021-05-10 12:33:40|||||||||2
1620650030000|2021-05-10 12:33:50|15343.8|15323.8|15345.6|15325.6|15345.6|15325.6|15343.8|15323.8|3
1620650040000|2021-05-10 12:34:00|||||||||2
1620650050000|2021-05-10 12:34:10|||||||||3
1620650060000|2021-05-10 12:34:20|||||||||2
1620650070000|2021-05-10 12:34:30|15347.5|15327.5|15350.6|15330.6|15350.6|15330.6|15347.5|15327.5|2
1620650080000|2021-05-10 12:34:40|||||||||1
1620650090000|2021-05-10 12:34:50|||||||||2
1620650100000|2021-05-10 12:35:00|15348.1|15328.1|15313.8|15293.8|15348.1|15328.1|15313.1|15293.1|21
1620650110000|2021-05-10 12:35:10|15313.1|15293.1|15325.6|15305.6|15325.6|15305.6|15313.1|15293.1|8
1620650120000|2021-05-10 12:35:20|15327.5|15307.5|15328.1|15308.1|15328.1|15308.1|15327.5|15307.5|2
1620650150000|2021-05-10 12:35:50|||||||||1
1620650160000|2021-05-10 12:36:00|15330|15310|15330.6|15310.6|15330.6|15310.6|15330|15310|12
1620650180000|2021-05-10 12:36:20|||||||||3
1620650200000|2021-05-10 12:36:40|15328.1|15308.1|15318.8|15298.8|15328.1|15308.1|15318.8|15298.8|6
1620650220000|2021-05-10 12:37:00|15315.6|15295.6|15311.9|15291.9|15315.6|15295.6|15311.9|15291.9|2
1620650230000|2021-05-10 12:37:10|15310.6|15290.6|15310.6|15290.6|15310.6|15290.6|15310.6|15290.6|0
1620650240000|2021-05-10 12:37:20|15301.9|15281.9|15291.3|15271.3|15301.9|15281.9|15291.3|15271.3|4
1620650260000|2021-05-10 12:37:40|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|1
1620650270000|2021-05-10 12:37:50|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|1
1620650280000|2021-05-10 12:38:00|15281.9|15261.9|15276.9|15256.9|15281.9|15261.9|15276.9|15256.9|3
1620650290000|2021-05-10 12:38:10|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|0
1620650330000|2021-05-10 12:38:50|||||||||1
1620650350000|2021-05-10 12:39:10|15273.8|15253.8|15267.6|15247.6|15273.8|15253.8|15267.6|15247.6|5
1620650360000|2021-05-10 12:39:20|15263.8|15243.8|15261.9|15241.9|15263.8|15243.8|15259.4|15239.4|17
1620650370000|2021-05-10 12:39:30|15261.3|15241.3|15260.6|15240.6|15261.3|15241.3|15260.6|15240.6|7
1620650410000|2021-05-10 12:40:10|||||||||1
1620650420000|2021-05-10 12:40:20|15263.1|15243.1|15263.1|15243.1|15263.1|15243.1|15263.1|15243.1|0
1620650430000|2021-05-10 12:40:30|15261.8|15241.8|15258.1|15238.1|15261.8|15241.8|15258.1|15238.1|6
1620650470000|2021-05-10 12:41:10|15254.5|15234.5|15238.1|15218.1|15254.5|15234.5|15238.1|15218.1|26
1620650480000|2021-05-10 12:41:20|15240|15220|15240|15220|15240|15220|15240|15220|3
1620650490000|2021-05-10 12:41:30|15234.5|15214.5|15233.8|15213.8|15234.5|15214.5|15232|15212|12
1620650510000|2021-05-10 12:41:50|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|33
1620650520000|2021-05-10 12:42:00|15238.1|15218.1|15240.6|15220.6|15240.6|15220.6|15238.1|15218.1|5
1620650540000|2021-05-10 12:42:20|||||||||3
1620650550000|2021-05-10 12:42:30|15238.1|15218.1|15238.1|15218.1|15238.1|15218.1|15238.1|15218.1|1
1620650560000|2021-05-10 12:42:40|||||||||2
1620650570000|2021-05-10 12:42:50|15238.8|15218.8|15240.6|15220.6|15240.6|15220.6|15238.8|15218.8|3
1620650580000|2021-05-10 12:43:00|15240|15220|15238.1|15218.1|15240|15220|15238.1|15218.1|2
1620650600000|2021-05-10 12:43:20|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|8
1620650620000|2021-05-10 12:43:40|15238.8|15218.8|15238.8|15218.8|15238.8|15218.8|15238.8|15218.8|3
1620650640000|2021-05-10 12:44:00|15237|15217|15240.6|15220.6|15240.6|15220.6|15236.3|15216.3|1
1620650650000|2021-05-10 12:44:10|15242.5|15222.5|15241.3|15221.3|15243.1|15223.1|15241.3|15221.3|1
1620650680000|2021-05-10 12:44:40|15240.6|15220.6|15245|15225|15245|15225|15240.6|15220.6|3
1620650690000|2021-05-10 12:44:50|15233.9|15213.9|15223.1|15203.1|15233.9|15213.9|15223.1|15203.1|5
1620650700000|2021-05-10 12:45:00|15222.5|15202.5|15218.8|15198.8|15222.5|15202.5|15218.8|15198.8|9
1620650710000|2021-05-10 12:45:10|15218.1|15198.1|15218.1|15198.1|15218.1|15198.1|15218.1|15198.1|0
1620650720000|2021-05-10 12:45:20|||||||||3
1620650730000|2021-05-10 12:45:30|||||||||1
1620650740000|2021-05-10 12:45:40|||||||||2
1620650750000|2021-05-10 12:45:50|15218.8|15198.8|15200.6|15180.6|15218.8|15198.8|15200.6|15180.6|40
1620650780000|2021-05-10 12:46:20|15198.8|15178.8|15195.6|15175.6|15198.8|15178.8|15195.6|15175.6|10
1620650790000|2021-05-10 12:46:30|15193.8|15173.8|15193.1|15173.1|15193.8|15173.8|15193.1|15173.1|33
1620650800000|2021-05-10 12:46:40|||||||||2
1620650810000|2021-05-10 12:46:50|15195|15175|15193.1|15173.1|15195|15175|15193.1|15173.1|10
1620650820000|2021-05-10 12:47:00|15190.6|15170.6|15183.1|15163.1|15190.6|15170.6|15180.6|15160.6|18
1620650830000|2021-05-10 12:47:10|15181.3|15161.3|15178.1|15158.1|15181.3|15161.3|15178.1|15158.1|5
1620650840000|2021-05-10 12:47:20|||||||||13
1620650850000|2021-05-10 12:47:30|||||||||1
1620650860000|2021-05-10 12:47:40|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|0
1620650870000|2021-05-10 12:47:50|15176.3|15156.3|15178.2|15158.2|15178.8|15158.8|15176.3|15156.3|7
1620650880000|2021-05-10 12:48:00|15176.3|15156.3|15155.7|15135.7|15176.3|15156.3|15155.7|15135.7|60
1620650890000|2021-05-10 12:48:10|15153.8|15133.8|15143.2|15123.2|15153.8|15133.8|15143.2|15123.2|24
1620650900000|2021-05-10 12:48:20|15141.8|15121.8|15135.7|15115.7|15141.8|15121.8|15133.2|15113.2|16
1620650910000|2021-05-10 12:48:30|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|5
1620650920000|2021-05-10 12:48:40|15140|15120|15148.2|15128.2|15148.2|15128.2|15138.2|15118.2|16
1620650930000|2021-05-10 12:48:50|15146.3|15126.3|15145|15125|15146.3|15126.3|15143.2|15123.2|8
1620650940000|2021-05-10 12:49:00|15145.7|15125.7|15140.7|15120.7|15145.7|15125.7|15140.7|15120.7|7
1620650950000|2021-05-10 12:49:10|15138.8|15118.8|15145|15125|15145|15125|15138.2|15118.2|2
1620650960000|2021-05-10 12:49:20|15143.2|15123.2|15152.5|15132.5|15152.5|15132.5|15143.2|15123.2|3
1620650970000|2021-05-10 12:49:30|15150.7|15130.7|15155|15135|15155|15135|15150.7|15130.7|3
1620650980000|2021-05-10 12:49:40|15154.3|15134.3|15150.7|15130.7|15154.3|15134.3|15150.7|15130.7|3
1620650990000|2021-05-10 12:49:50|||||||||1
1620651000000|2021-05-10 12:50:00|15150|15130|15150|15130|15150|15130|15150|15130|6
1620651010000|2021-05-10 12:50:10|15150.7|15130.7|15148.8|15128.8|15150.7|15130.7|15148.8|15128.8|2
1620651030000|2021-05-10 12:50:30|15148.2|15128.2|15145.7|15125.7|15150.7|15130.7|15145.7|15125.7|3
1620651040000|2021-05-10 12:50:40|15143.8|15123.8|15143.2|15123.2|15143.8|15123.8|15143.2|15123.2|20
1620651060000|2021-05-10 12:51:00|15143.8|15123.8|15145.7|15125.7|15145.7|15125.7|15143.8|15123.8|3
1620651070000|2021-05-10 12:51:10|||||||||3
1620651080000|2021-05-10 12:51:20|15145|15125|15143.2|15123.2|15145|15125|15143.2|15123.2|9
1620651090000|2021-05-10 12:51:30|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|7
1620651110000|2021-05-10 12:51:50|15134.5|15114.5|15121.3|15101.3|15134.5|15114.5|15121.3|15101.3|26
1620651120000|2021-05-10 12:52:00|15118.8|15098.8|15121.3|15101.3|15121.3|15101.3|15118.8|15098.8|7
1620651130000|2021-05-10 12:52:10|15123.2|15103.2|15121.3|15101.3|15123.2|15103.2|15121.3|15101.3|6
1620651140000|2021-05-10 12:52:20|15123.2|15103.2|15115.7|15095.7|15123.2|15103.2|15115.7|15095.7|16
1620651150000|2021-05-10 12:52:30|15113.2|15093.2|15110.7|15090.7|15115.7|15095.7|15110.7|15090.7|2
1620651160000|2021-05-10 12:52:40|15108.2|15088.2|15106.3|15086.3|15108.2|15088.2|15106.3|15086.3|14
1620651170000|2021-05-10 12:52:50|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|2
1620651180000|2021-05-10 12:53:00|15103.2|15083.2|15105.7|15085.7|15105.7|15085.7|15103.2|15083.2|7
1620651190000|2021-05-10 12:53:10|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|3
1620651200000|2021-05-10 12:53:20|15120.7|15100.7|15128.2|15108.2|15128.2|15108.2|15120.7|15100.7|12
1620651220000|2021-05-10 12:53:40|15130|15110|15145|15125|15145|15125|15130|15110|15
1620651230000|2021-05-10 12:53:50|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|8
1620651240000|2021-05-10 12:54:00|15150|15130|15145.7|15125.7|15150|15130|15145.7|15125.7|11
1620651250000|2021-05-10 12:54:10|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|4
1620651260000|2021-05-10 12:54:20|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|7
1620651270000|2021-05-10 12:54:30|||||||||4
1620651280000|2021-05-10 12:54:40|15153.2|15133.2|15155.7|15135.7|15155.7|15135.7|15153.2|15133.2|2
1620651290000|2021-05-10 12:54:50|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|2
1620651300000|2021-05-10 12:55:00|15158.8|15138.8|15160.7|15140.7|15160.7|15140.7|15155.7|15135.7|1
1620651310000|2021-05-10 12:55:10|||||||||7
1620651320000|2021-05-10 12:55:20|15158.8|15138.8|15146.3|15126.3|15158.8|15138.8|15146.3|15126.3|14
1620651330000|2021-05-10 12:55:30|15145.7|15125.7|15148.2|15128.2|15148.2|15128.2|15145.7|15125.7|8
1620651340000|2021-05-10 12:55:40|15151.9|15131.9|15155.7|15135.7|15155.7|15135.7|15151.9|15131.9|3
1620651350000|2021-05-10 12:55:50|||||||||3
1620651360000|2021-05-10 12:56:00|15157|15137|15168.2|15148.2|15168.2|15148.2|15157|15137|2
1620651370000|2021-05-10 12:56:10|||||||||3
1620651380000|2021-05-10 12:56:20|15166.3|15146.3|15170.7|15150.7|15170.7|15150.7|15165.7|15145.7|7
1620651390000|2021-05-10 12:56:30|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|2
1620651400000|2021-05-10 12:56:40|15168.8|15148.8|15170.7|15150.7|15170.7|15150.7|15168.8|15148.8|2
1620651420000|2021-05-10 12:57:00|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|1
1620651430000|2021-05-10 12:57:10|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|2
1620651440000|2021-05-10 12:57:20|||||||||5
1620651450000|2021-05-10 12:57:30|||||||||3
1620651460000|2021-05-10 12:57:40|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|3
1620651470000|2021-05-10 12:57:50|15160.7|15140.7|15157|15137|15160.7|15140.7|15157|15137|10
1620651480000|2021-05-10 12:58:00|15160.7|15140.7|15168.2|15148.2|15170.7|15150.7|15160.7|15140.7|19
1620651490000|2021-05-10 12:58:10|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1620651500000|2021-05-10 12:58:20|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|5
1620651510000|2021-05-10 12:58:30|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|13
1620651530000|2021-05-10 12:58:50|||||||||1
1620651540000|2021-05-10 12:59:00|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|2
1620651550000|2021-05-10 12:59:10|15175.7|15155.7|15170.7|15150.7|15175.7|15155.7|15170.7|15150.7|1
1620651560000|2021-05-10 12:59:20|||||||||1
1620651570000|2021-05-10 12:59:30|||||||||1
1620651590000|2021-05-10 12:59:50|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|3
1620651600000|2021-05-10 13:00:00|15167|15147|15160.7|15140.7|15167|15147|15160.7|15140.7|3
1620651610000|2021-05-10 13:00:10|15158.2|15138.2|15160|15140|15160|15140|15158.2|15138.2|9
1620651630000|2021-05-10 13:00:30|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|3
1620651660000|2021-05-10 13:01:00|15160|15140|15151.3|15131.3|15160|15140|15148.8|15128.8|12
1620651670000|2021-05-10 13:01:10|||||||||1
1620651680000|2021-05-10 13:01:20|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|0
1620651720000|2021-05-10 13:02:00|||||||||1
1620651730000|2021-05-10 13:02:10|||||||||1
1620651760000|2021-05-10 13:02:40|||||||||1
1620651780000|2021-05-10 13:03:00|||||||||1
1620651790000|2021-05-10 13:03:10|15153.2|15133.2|15155.7|15135.7|15155.7|15135.7|15153.2|15133.2|16
1620651810000|2021-05-10 13:03:30|||||||||3
1620651820000|2021-05-10 13:03:40|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1620651830000|2021-05-10 13:03:50|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|1
1620651850000|2021-05-10 13:04:10|15160.7|15140.7|15163.2|15143.2|15163.2|15143.2|15160.7|15140.7|2
1620651870000|2021-05-10 13:04:30|15165|15145|15168.2|15148.2|15168.2|15148.2|15165|15145|2
1620651890000|2021-05-10 13:04:50|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1620651900000|2021-05-10 13:05:00|||||||||2
1620651910000|2021-05-10 13:05:10|15168.8|15148.8|15166.3|15146.3|15168.8|15148.8|15166.3|15146.3|4
1620651920000|2021-05-10 13:05:20|15162|15142|15145.7|15125.7|15162|15142|15145.7|15125.7|6
1620651940000|2021-05-10 13:05:40|15143.2|15123.2|15136.3|15116.3|15143.2|15123.2|15136.3|15116.3|2
1620651950000|2021-05-10 13:05:50|15135|15115|15131.3|15111.3|15135|15115|15131.3|15111.3|1
1620651960000|2021-05-10 13:06:00|||||||||2
1620651970000|2021-05-10 13:06:10|||||||||7
1620651980000|2021-05-10 13:06:20|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|5
1620651990000|2021-05-10 13:06:30|||||||||3
1620652000000|2021-05-10 13:06:40|15117|15097|15117|15097|15117|15097|15117|15097|7
1620652010000|2021-05-10 13:06:50|||||||||9
1620652020000|2021-05-10 13:07:00|15116.3|15096.3|15111.3|15091.3|15116.3|15096.3|15111.3|15091.3|11
1620652040000|2021-05-10 13:07:20|15111.4|15091.4|15111.4|15091.4|15115.7|15095.7|15111.4|15091.4|10
1620652050000|2021-05-10 13:07:30|15110.7|15090.7|15113.2|15093.2|15113.2|15093.2|15110.7|15090.7|17
1620652100000|2021-05-10 13:08:20|15115.7|15095.7|15123.2|15103.2|15123.2|15103.2|15115.7|15095.7|9
1620652110000|2021-05-10 13:08:30|15127.5|15107.5|15135.7|15115.7|15135.7|15115.7|15127.5|15107.5|6
1620652120000|2021-05-10 13:08:40|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|3
1620652130000|2021-05-10 13:08:50|15142.5|15122.5|15143.2|15123.2|15143.2|15123.2|15142.5|15122.5|2
1620652140000|2021-05-10 13:09:00|||||||||5
1620652150000|2021-05-10 13:09:10|||||||||4
1620652160000|2021-05-10 13:09:20|15139.5|15119.5|15136.4|15116.4|15139.5|15119.5|15136.4|15116.4|2
1620652170000|2021-05-10 13:09:30|15134.5|15114.5|15128.2|15108.2|15134.5|15114.5|15128.2|15108.2|2
1620652180000|2021-05-10 13:09:40|||||||||3
1620652200000|2021-05-10 13:10:00|15123.2|15103.2|15125.7|15105.7|15125.7|15105.7|15120.7|15100.7|7
1620652230000|2021-05-10 13:10:30|15128.2|15108.2|15130.7|15110.7|15130.7|15110.7|15128.2|15108.2|3
1620652240000|2021-05-10 13:10:40|||||||||3
1620652260000|2021-05-10 13:11:00|||||||||1
1620652280000|2021-05-10 13:11:20|||||||||3
1620652290000|2021-05-10 13:11:30|15130|15110|15126.4|15106.4|15130|15110|15126.4|15106.4|4
1620652300000|2021-05-10 13:11:40|15118.9|15098.9|15113.2|15093.2|15118.9|15098.9|15113.2|15093.2|25
1620652310000|2021-05-10 13:11:50|||||||||8
1620652320000|2021-05-10 13:12:00|||||||||6
1620652330000|2021-05-10 13:12:10|||||||||1
1620652340000|2021-05-10 13:12:20|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|11
1620652350000|2021-05-10 13:12:30|||||||||1
1620652360000|2021-05-10 13:12:40|15110|15090|15113.2|15093.2|15113.2|15093.2|15108.2|15088.2|10
1620652370000|2021-05-10 13:12:50|||||||||5
1620652390000|2021-05-10 13:13:10|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|2
1620652400000|2021-05-10 13:13:20|15111.4|15091.4|15113.2|15093.2|15113.2|15093.2|15111.4|15091.4|1
1620652410000|2021-05-10 13:13:30|||||||||1
1620652430000|2021-05-10 13:13:50|15113.9|15093.9|15115.7|15095.7|15115.7|15095.7|15113.2|15093.2|8
1620652440000|2021-05-10 13:14:00|15118.2|15098.2|15120|15100|15120|15100|15118.2|15098.2|5
1620652450000|2021-05-10 13:14:10|15122.5|15102.5|15125.7|15105.7|15125.7|15105.7|15122.5|15102.5|2
1620652460000|2021-05-10 13:14:20|||||||||3
1620652470000|2021-05-10 13:14:30|15123.9|15103.9|15121.4|15101.4|15123.9|15103.9|15121.4|15101.4|21
1620652480000|2021-05-10 13:14:40|15118.9|15098.9|15116.4|15096.4|15120.7|15100.7|15115.7|15095.7|5
1620652500000|2021-05-10 13:15:00|15115.7|15095.7|15113.2|15093.2|15115.7|15095.7|15113.2|15093.2|8
1620652510000|2021-05-10 13:15:10|15110.7|15090.7|15111.4|15091.4|15111.4|15091.4|15110.7|15090.7|12
1620652520000|2021-05-10 13:15:20|15110.1|15090.1|15108.2|15088.2|15110.1|15090.1|15108.2|15088.2|11
1620652530000|2021-05-10 13:15:30|||||||||1
1620652540000|2021-05-10 13:15:40|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|10
1620652550000|2021-05-10 13:15:50|15103.9|15083.9|15098.2|15078.2|15103.9|15083.9|15098.2|15078.2|10
1620652560000|2021-05-10 13:16:00|15093.2|15073.2|15088.2|15068.2|15093.2|15073.2|15088.2|15068.2|19
1620652570000|2021-05-10 13:16:10|15085.7|15065.7|15090.7|15070.7|15090.7|15070.7|15085.7|15065.7|13
1620652580000|2021-05-10 13:16:20|15093.2|15073.2|15093.2|15073.2|15093.2|15073.2|15093.2|15073.2|1
1620652590000|2021-05-10 13:16:30|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|7
1620652600000|2021-05-10 13:16:40|15098.9|15078.9|15120.7|15100.7|15120.7|15100.7|15098.9|15078.9|7
1620652610000|2021-05-10 13:16:50|15122.6|15102.6|15133.2|15113.2|15133.2|15113.2|15122.6|15102.6|4
1620652620000|2021-05-10 13:17:00|||||||||1
1620652630000|2021-05-10 13:17:10|||||||||1
1620652640000|2021-05-10 13:17:20|15135.1|15115.1|15135.1|15115.1|15135.1|15115.1|15135.1|15115.1|0
1620652650000|2021-05-10 13:17:30|15137.6|15117.6|15140.7|15120.7|15140.7|15120.7|15137.6|15117.6|6
1620652660000|2021-05-10 13:17:40|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|6
1620652670000|2021-05-10 13:17:50|||||||||2
1620652680000|2021-05-10 13:18:00|||||||||1
1620652690000|2021-05-10 13:18:10|15142.6|15122.6|15138.9|15118.9|15142.6|15122.6|15138.9|15118.9|3
1620652700000|2021-05-10 13:18:20|15135.7|15115.7|15109.1|15089.1|15135.7|15115.7|15109.1|15089.1|13
1620652710000|2021-05-10 13:18:30|15102|15082|15102|15082|15102|15082|15102|15082|1
1620652720000|2021-05-10 13:18:40|15103.9|15083.9|15101.4|15081.4|15103.9|15083.9|15101.4|15081.4|7
1620652730000|2021-05-10 13:18:50|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|0
1620652740000|2021-05-10 13:19:00|15098.9|15078.9|15098.2|15078.2|15098.9|15078.9|15098.2|15078.2|3
1620652750000|2021-05-10 13:19:10|15096.4|15076.4|15095.7|15075.7|15096.4|15076.4|15095.7|15075.7|4
1620652760000|2021-05-10 13:19:20|15093.2|15073.2|15093.2|15073.2|15093.2|15073.2|15093.2|15073.2|4
1620652770000|2021-05-10 13:19:30|||||||||1
1620652780000|2021-05-10 13:19:40|15090.7|15070.7|15093.2|15073.2|15093.2|15073.2|15090.7|15070.7|104
1620652790000|2021-05-10 13:19:50|15090.7|15070.7|15088.2|15068.2|15090.7|15070.7|15088.2|15068.2|2
1620652810000|2021-05-10 13:20:10|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|4
1620652820000|2021-05-10 13:20:20|15088.2|15068.2|15090.7|15070.7|15090.7|15070.7|15088.2|15068.2|7
1620652830000|2021-05-10 13:20:30|||||||||1
1620652850000|2021-05-10 13:20:50|||||||||1
1620652860000|2021-05-10 13:21:00|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|4
1620652870000|2021-05-10 13:21:10|15090.7|15070.7|15088.9|15068.9|15090.7|15070.7|15088.9|15068.9|4
1620652880000|2021-05-10 13:21:20|15086.4|15066.4|15085.7|15065.7|15088.9|15068.9|15085.7|15065.7|2
1620652890000|2021-05-10 13:21:30|15082|15062|15086.4|15066.4|15086.4|15066.4|15080.7|15060.7|35
1620652900000|2021-05-10 13:21:40|15087|15067|15090.7|15070.7|15090.7|15070.7|15087|15067|6
1620652920000|2021-05-10 13:22:00|||||||||2
1620652930000|2021-05-10 13:22:10|||||||||1
1620652960000|2021-05-10 13:22:40|||||||||1
1620652970000|2021-05-10 13:22:50|||||||||6
1620652980000|2021-05-10 13:23:00|15092.6|15072.6|15095.7|15075.7|15095.7|15075.7|15092.6|15072.6|1
1620652990000|2021-05-10 13:23:10|15097.6|15077.6|15096.4|15076.4|15098.2|15078.2|15096.4|15076.4|2
1620653040000|2021-05-10 13:24:00|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|0
1620653050000|2021-05-10 13:24:10|||||||||26
1620653070000|2021-05-10 13:24:30|||||||||9
1620653080000|2021-05-10 13:24:40|15105.7|15085.7|15108.2|15088.2|15108.2|15088.2|15105.7|15085.7|7
1620653090000|2021-05-10 13:24:50|15109.5|15089.5|15115.7|15095.7|15115.7|15095.7|15109.5|15089.5|7
1620653100000|2021-05-10 13:25:00|15113.9|15093.9|15113.2|15093.2|15113.9|15093.9|15113.2|15093.2|1
1620653150000|2021-05-10 13:25:50|15115.7|15095.7|15125.7|15105.7|15125.7|15105.7|15115.7|15095.7|12
1620653160000|2021-05-10 13:26:00|15127|15107|15124.5|15104.5|15130.7|15110.7|15124.5|15104.5|13
1620653170000|2021-05-10 13:26:10|||||||||3
1620653190000|2021-05-10 13:26:30|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1620653200000|2021-05-10 13:26:40|15123.2|15103.2|15121.4|15101.4|15123.2|15103.2|15121.4|15101.4|1
1620653210000|2021-05-10 13:26:50|||||||||2
1620653220000|2021-05-10 13:27:00|15119.6|15099.6|15116.4|15096.4|15119.6|15099.6|15116.4|15096.4|4
1620653260000|2021-05-10 13:27:40|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|3
1620653270000|2021-05-10 13:27:50|||||||||4
1620653280000|2021-05-10 13:28:00|15120.1|15100.1|15118.2|15098.2|15120.7|15100.7|15118.2|15098.2|6
1620653310000|2021-05-10 13:28:30|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|2
1620653340000|2021-05-10 13:29:00|||||||||3
1620653350000|2021-05-10 13:29:10|15122.1|15102.1|15125.7|15105.7|15125.7|15105.7|15122.1|15102.1|5
1620653370000|2021-05-10 13:29:30|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|7
1620653380000|2021-05-10 13:29:40|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|7
1620653400000|2021-05-10 13:30:00|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|15127.6|15107.6|1
1620653410000|2021-05-10 13:30:10|15125.7|15105.7|15128.2|15108.2|15128.2|15108.2|15125.7|15105.7|7
1620653420000|2021-05-10 13:30:20|||||||||2
1620653430000|2021-05-10 13:30:30|||||||||3
1620653440000|2021-05-10 13:30:40|||||||||2
1620653450000|2021-05-10 13:30:50|15130.7|15110.7|15138.2|15118.2|15138.2|15118.2|15130.7|15110.7|22
1620653460000|2021-05-10 13:31:00|15140.7|15120.7|15120.7|15100.7|15140.7|15120.7|15120.7|15100.7|14
1620653470000|2021-05-10 13:31:10|15118.2|15098.2|15120.7|15100.7|15120.7|15100.7|15118.2|15098.2|9
1620653480000|2021-05-10 13:31:20|15122.6|15102.6|15123.2|15103.2|15123.2|15103.2|15122.6|15102.6|0
1620653490000|2021-05-10 13:31:30|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|1
1620653510000|2021-05-10 13:31:50|||||||||1
1620653520000|2021-05-10 13:32:00|15126.4|15106.4|15125.7|15105.7|15126.4|15106.4|15125.7|15105.7|4
1620653530000|2021-05-10 13:32:10|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|2
1620653540000|2021-05-10 13:32:20|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|0
1620653560000|2021-05-10 13:32:40|15126.4|15106.4|15128.2|15108.2|15128.2|15108.2|15125.7|15105.7|7
1620653570000|2021-05-10 13:32:50|15130.7|15110.7|15140.1|15120.1|15140.1|15120.1|15130.7|15110.7|1
1620653580000|2021-05-10 13:33:00|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|15140.7|15120.7|3
1620653590000|2021-05-10 13:33:10|||||||||1
1620653600000|2021-05-10 13:33:20|||||||||5
1620653610000|2021-05-10 13:33:30|||||||||5
1620653620000|2021-05-10 13:33:40|||||||||1
1620653630000|2021-05-10 13:33:50|15141.4|15121.4|15143.2|15123.2|15143.2|15123.2|15141.4|15121.4|7
1620653640000|2021-05-10 13:34:00|||||||||1
1620653650000|2021-05-10 13:34:10|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|2
1620653660000|2021-05-10 13:34:20|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|6
1620653670000|2021-05-10 13:34:30|||||||||2
1620653680000|2021-05-10 13:34:40|||||||||1
1620653700000|2021-05-10 13:35:00|15143.3|15123.3|15133.3|15113.3|15143.3|15123.3|15133.3|15113.3|13
1620653710000|2021-05-10 13:35:10|15125.8|15105.8|15120.8|15100.8|15125.8|15105.8|15120.8|15100.8|3
1620653720000|2021-05-10 13:35:20|||||||||1
1620653730000|2021-05-10 13:35:30|||||||||2
1620653740000|2021-05-10 13:35:40|||||||||1
1620653750000|2021-05-10 13:35:50|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|1
1620653760000|2021-05-10 13:36:00|15113.9|15093.9|15113.9|15093.9|15113.9|15093.9|15113.9|15093.9|5
1620653770000|2021-05-10 13:36:10|15113.3|15093.3|15113.3|15093.3|15113.3|15093.3|15113.3|15093.3|1
1620653780000|2021-05-10 13:36:20|||||||||2
1620653790000|2021-05-10 13:36:30|||||||||1
1620653800000|2021-05-10 13:36:40|||||||||1
1620653810000|2021-05-10 13:36:50|||||||||3
1620653820000|2021-05-10 13:37:00|15108.3|15088.3|15105.8|15085.8|15108.3|15088.3|15105.8|15085.8|7
1620653830000|2021-05-10 13:37:10|15103.9|15083.9|15095.8|15075.8|15103.9|15083.9|15095.8|15075.8|6
1620653840000|2021-05-10 13:37:20|15093.9|15073.9|15093.3|15073.3|15093.9|15073.9|15093.3|15073.3|3
1620653850000|2021-05-10 13:37:30|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|2
1620653860000|2021-05-10 13:37:40|||||||||5
1620653870000|2021-05-10 13:37:50|15088.9|15068.9|15088.9|15068.9|15090.1|15070.1|15088.3|15068.3|1
1620653880000|2021-05-10 13:38:00|15088.3|15068.3|15085.8|15065.8|15088.3|15068.3|15085.8|15065.8|4
1620653890000|2021-05-10 13:38:10|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|4
1620653900000|2021-05-10 13:38:20|15082.6|15062.6|15080.8|15060.8|15082.6|15062.6|15080.8|15060.8|16
1620653910000|2021-05-10 13:38:30|15078.9|15058.9|15073.3|15053.3|15078.9|15058.9|15073.3|15053.3|31
1620653920000|2021-05-10 13:38:40|||||||||16
1620653930000|2021-05-10 13:38:50|15075.1|15055.1|15078.3|15058.3|15078.3|15058.3|15075.1|15055.1|14
1620653940000|2021-05-10 13:39:00|15080.1|15060.1|15083.9|15063.9|15085.8|15065.8|15080.1|15060.1|9
1620653950000|2021-05-10 13:39:10|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|2
1620653960000|2021-05-10 13:39:20|15087.6|15067.6|15088.3|15068.3|15088.3|15068.3|15087.6|15067.6|2
1620653970000|2021-05-10 13:39:30|15088.9|15068.9|15088.3|15068.3|15088.9|15068.9|15088.3|15068.3|2
1620653980000|2021-05-10 13:39:40|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|5
1620653990000|2021-05-10 13:39:50|||||||||2
1620654000000|2021-05-10 13:40:00|15084.6|15064.6|15083.3|15063.3|15084.6|15064.6|15083.3|15063.3|5
1620654010000|2021-05-10 13:40:10|15080.8|15060.8|15073.3|15053.3|15080.8|15060.8|15073.3|15053.3|5
1620654020000|2021-05-10 13:40:20|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|6
1620654030000|2021-05-10 13:40:30|15070.8|15050.8|15051.4|15031.4|15070.8|15050.8|15051.4|15031.4|138
1620654040000|2021-05-10 13:40:40|15058.3|15038.3|15060.8|15040.8|15063.3|15043.3|15058.3|15038.3|11
1620654050000|2021-05-10 13:40:50|15058.9|15038.9|15056.4|15036.4|15058.9|15038.9|15056.4|15036.4|7
1620654060000|2021-05-10 13:41:00|15055.8|15035.8|15060.8|15040.8|15060.8|15040.8|15055.8|15035.8|6
1620654070000|2021-05-10 13:41:10|||||||||6
1620654080000|2021-05-10 13:41:20|15056.4|15036.4|15056.4|15036.4|15056.4|15036.4|15056.4|15036.4|3
1620654090000|2021-05-10 13:41:30|||||||||1
1620654100000|2021-05-10 13:41:40|||||||||3
1620654110000|2021-05-10 13:41:50|15055.1|15035.1|15050.8|15030.8|15055.1|15035.1|15048.9|15028.9|7
1620654120000|2021-05-10 13:42:00|15045.8|15025.8|15048.3|15028.3|15048.3|15028.3|15045.8|15025.8|6
1620654130000|2021-05-10 13:42:10|15048.9|15028.9|15050.8|15030.8|15050.8|15030.8|15048.9|15028.9|3
1620654140000|2021-05-10 13:42:20|15048.3|15028.3|15050.8|15030.8|15050.8|15030.8|15048.3|15028.3|6
1620654150000|2021-05-10 13:42:30|||||||||5
1620654160000|2021-05-10 13:42:40|15051.4|15031.4|15048.3|15028.3|15051.4|15031.4|15048.3|15028.3|10
1620654170000|2021-05-10 13:42:50|15046.4|15026.4|15040.8|15020.8|15046.4|15026.4|15040.8|15020.8|9
1620654180000|2021-05-10 13:43:00|15041.4|15021.4|15053.8|15033.8|15053.8|15033.8|15041.4|15021.4|26
1620654190000|2021-05-10 13:43:10|15055.8|15035.8|15065.8|15045.8|15065.8|15045.8|15055.8|15035.8|2
1620654200000|2021-05-10 13:43:20|15068.3|15048.3|15073.3|15053.3|15073.3|15053.3|15068.3|15048.3|9
1620654210000|2021-05-10 13:43:30|||||||||2
1620654230000|2021-05-10 13:43:50|||||||||4
1620654240000|2021-05-10 13:44:00|15075.8|15055.8|15077|15057|15077|15057|15073.3|15053.3|8
1620654250000|2021-05-10 13:44:10|15078.3|15058.3|15085.8|15065.8|15085.8|15065.8|15075.8|15055.8|4
1620654260000|2021-05-10 13:44:20|15089.5|15069.5|15086.4|15066.4|15090.8|15070.8|15086.4|15066.4|26
1620654270000|2021-05-10 13:44:30|15085.8|15065.8|15078.9|15058.9|15085.8|15065.8|15078.9|15058.9|1
1620654280000|2021-05-10 13:44:40|15078.3|15058.3|15078.3|15058.3|15078.3|15058.3|15078.3|15058.3|3
1620654290000|2021-05-10 13:44:50|15080.1|15060.1|15078.3|15058.3|15080.1|15060.1|15078.3|15058.3|4
1620654300000|2021-05-10 13:45:00|15076.4|15056.4|15066.4|15046.4|15076.4|15056.4|15066.4|15046.4|23
1620654310000|2021-05-10 13:45:10|15068.3|15048.3|15073.3|15053.3|15073.3|15053.3|15068.3|15048.3|24
1620654320000|2021-05-10 13:45:20|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|9
1620654330000|2021-05-10 13:45:30|15077.6|15057.6|15073.3|15053.3|15080.8|15060.8|15073.3|15053.3|16
1620654340000|2021-05-10 13:45:40|15069.6|15049.6|15058.3|15038.3|15069.6|15049.6|15058.3|15038.3|7
1620654350000|2021-05-10 13:45:50|15055.8|15035.8|15052.1|15032.1|15055.8|15035.8|15052.1|15032.1|12
1620654360000|2021-05-10 13:46:00|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|5
1620654370000|2021-05-10 13:46:10|15048.9|15028.9|15043.3|15023.3|15048.9|15028.9|15043.3|15023.3|5
1620654380000|2021-05-10 13:46:20|15042.6|15022.6|15035.8|15015.8|15042.6|15022.6|15035.8|15015.8|2
1620654390000|2021-05-10 13:46:30|15030.8|15010.8|15035.8|15015.8|15035.8|15015.8|15030.8|15010.8|2
1620654400000|2021-05-10 13:46:40|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|4
1620654410000|2021-05-10 13:46:50|15036.4|15016.4|15033.9|15013.9|15036.4|15016.4|15033.9|15013.9|41
1620654420000|2021-05-10 13:47:00|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|7
1620654430000|2021-05-10 13:47:10|15029.6|15009.6|15028.9|15008.9|15029.6|15009.6|15028.9|15008.9|8
1620654440000|2021-05-10 13:47:20|15031.4|15011.4|15033.3|15013.3|15033.3|15013.3|15031.4|15011.4|3
1620654450000|2021-05-10 13:47:30|15035.1|15015.1|15040.8|15020.8|15040.8|15020.8|15035.1|15015.1|1
1620654460000|2021-05-10 13:47:40|15043.3|15023.3|15043.3|15023.3|15043.3|15023.3|15043.3|15023.3|3
1620654470000|2021-05-10 13:47:50|15042.6|15022.6|15038.3|15018.3|15042.6|15022.6|15038.3|15018.3|8
1620654480000|2021-05-10 13:48:00|15031.4|15011.4|15021.4|15001.4|15031.4|15011.4|15021.4|15001.4|4
1620654490000|2021-05-10 13:48:10|15020.8|15000.8|15017.1|14997.1|15020.8|15000.8|15017.1|14997.1|1
1620654500000|2021-05-10 13:48:20|15016.4|14996.4|14998.9|14978.9|15016.4|14996.4|14996.4|14976.4|56
1620654510000|2021-05-10 13:48:30|14998.3|14978.3|15003.3|14983.3|15003.3|14983.3|14998.3|14978.3|6
1620654520000|2021-05-10 13:48:40|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|15
1620654530000|2021-05-10 13:48:50|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|29
1620654540000|2021-05-10 13:49:00|15003.3|14983.3|15005.8|14985.8|15005.8|14985.8|15003.3|14983.3|4
1620654550000|2021-05-10 13:49:10|15010.8|14990.8|15012.6|14992.6|15012.6|14992.6|15010.8|14990.8|17
1620654560000|2021-05-10 13:49:20|15013.3|14993.3|15015.1|14995.1|15015.1|14995.1|15013.3|14993.3|4
1620654570000|2021-05-10 13:49:30|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|15013.3|14993.3|10
1620654580000|2021-05-10 13:49:40|||||||||1
1620654590000|2021-05-10 13:49:50|15023.3|15003.3|15032.6|15012.6|15032.6|15012.6|15023.3|15003.3|12
1620654600000|2021-05-10 13:50:00|15033.3|15013.3|15025.8|15005.8|15033.3|15013.3|15023.3|15003.3|12
1620654610000|2021-05-10 13:50:10|15028.3|15008.3|15030.8|15010.8|15030.8|15010.8|15025.8|15005.8|38
1620654620000|2021-05-10 13:50:20|15035.8|15015.8|15045.1|15025.1|15045.1|15025.1|15035.8|15015.8|10
1620654630000|2021-05-10 13:50:30|15045.8|15025.8|15048.3|15028.3|15048.3|15028.3|15045.8|15025.8|1
1620654650000|2021-05-10 13:50:50|15048.9|15028.9|15055.1|15035.1|15055.1|15035.1|15048.9|15028.9|8
1620654670000|2021-05-10 13:51:10|||||||||1
1620654680000|2021-05-10 13:51:20|15053.3|15033.3|15045.8|15025.8|15053.3|15033.3|15045.8|15025.8|8
1620654690000|2021-05-10 13:51:30|||||||||5
1620654700000|2021-05-10 13:51:40|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|0
1620654710000|2021-05-10 13:51:50|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|7
1620654720000|2021-05-10 13:52:00|||||||||9
1620654730000|2021-05-10 13:52:10|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|6
1620654740000|2021-05-10 13:52:20|15038.9|15018.9|15033.3|15013.3|15038.9|15018.9|15033.3|15013.3|7
1620654750000|2021-05-10 13:52:30|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|2
1620654760000|2021-05-10 13:52:40|15028.9|15008.9|15030.8|15010.8|15030.8|15010.8|15028.9|15008.9|2
1620654770000|2021-05-10 13:52:50|15028.9|15008.9|15028.3|15008.3|15028.9|15008.9|15028.3|15008.3|8
1620654790000|2021-05-10 13:53:10|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|7
1620654800000|2021-05-10 13:53:20|||||||||2
1620654810000|2021-05-10 13:53:30|||||||||5
1620654820000|2021-05-10 13:53:40|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|1
1620654840000|2021-05-10 13:54:00|15024|15004|15025.8|15005.8|15025.8|15005.8|15024|15004|3
1620654850000|2021-05-10 13:54:10|15021.5|15001.5|15021.5|15001.5|15021.5|15001.5|15021.5|15001.5|10
1620654860000|2021-05-10 13:54:20|15025.1|15005.1|15025.1|15005.1|15025.1|15005.1|15025.1|15005.1|5
1620654870000|2021-05-10 13:54:30|15025.8|15005.8|15024|15004|15025.8|15005.8|15024|15004|0
1620654880000|2021-05-10 13:54:40|15022.1|15002.1|15019|14999|15022.1|15002.1|15019|14999|18
1620654890000|2021-05-10 13:54:50|15019.6|14999.6|15026.5|15006.5|15026.5|15006.5|15019.6|14999.6|13
1620654900000|2021-05-10 13:55:00|15030.8|15010.8|15035.1|15015.1|15035.1|15015.1|15030.8|15010.8|12
1620654910000|2021-05-10 13:55:10|15033.3|15013.3|15028.3|15008.3|15033.3|15013.3|15028.3|15008.3|6
1620654920000|2021-05-10 13:55:20|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|1
1620654940000|2021-05-10 13:55:40|||||||||2
1620654960000|2021-05-10 13:56:00|||||||||10
1620654970000|2021-05-10 13:56:10|||||||||2
1620654980000|2021-05-10 13:56:20|||||||||1
1620654990000|2021-05-10 13:56:30|15024.5|15004.5|15018.3|14998.3|15024.5|15004.5|15018.3|14998.3|3
1620655000000|2021-05-10 13:56:40|||||||||15
1620655010000|2021-05-10 13:56:50|15013.3|14993.3|15005.1|14985.1|15013.3|14993.3|15003.3|14983.3|36
1620655020000|2021-05-10 13:57:00|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15000.8|14980.8|3
1620655030000|2021-05-10 13:57:10|15006.5|14986.5|15006.5|14986.5|15006.5|14986.5|15006.5|14986.5|0
1620655050000|2021-05-10 13:57:30|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|7
1620655060000|2021-05-10 13:57:40|15010.1|14990.1|15018.3|14998.3|15018.3|14998.3|15010.1|14990.1|6
1620655070000|2021-05-10 13:57:50|15020.8|15000.8|15033.3|15013.3|15033.3|15013.3|15020.8|15000.8|3
1620655080000|2021-05-10 13:58:00|15031.5|15011.5|15030.8|15010.8|15031.5|15011.5|15030.8|15010.8|104
1620655090000|2021-05-10 13:58:10|15028.3|15008.3|15021.5|15001.5|15028.3|15008.3|15021.5|15001.5|13
1620655100000|2021-05-10 13:58:20|||||||||2
1620655110000|2021-05-10 13:58:30|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|1
1620655120000|2021-05-10 13:58:40|15020.8|15000.8|15025.8|15005.8|15025.8|15005.8|15020.8|15000.8|4
1620655140000|2021-05-10 13:59:00|15024|15004|15024|15004|15024|15004|15024|15004|18
1620655150000|2021-05-10 13:59:10|15023.3|15003.3|15023.3|15003.3|15023.3|15003.3|15023.3|15003.3|1
1620655160000|2021-05-10 13:59:20|15020.8|15000.8|15013.3|14993.3|15020.8|15000.8|15013.3|14993.3|2
1620655170000|2021-05-10 13:59:30|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|2
1620655180000|2021-05-10 13:59:40|15008.3|14988.3|15005.8|14985.8|15008.3|14988.3|15005.8|14985.8|5
1620655190000|2021-05-10 13:59:50|||||||||2
1620655200000|2021-05-10 14:00:00|||||||||3
1620655210000|2021-05-10 14:00:10|15010.8|14990.8|15005.8|14985.8|15010.8|14990.8|15005.8|14985.8|1
1620655220000|2021-05-10 14:00:20|15009.5|14989.5|15010.8|14990.8|15010.8|14990.8|15009.5|14989.5|8
1620655230000|2021-05-10 14:00:30|||||||||3
1620655240000|2021-05-10 14:00:40|||||||||1
1620655250000|2021-05-10 14:00:50|||||||||2
1620655270000|2021-05-10 14:01:10|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|7
1620655280000|2021-05-10 14:01:20|||||||||4
1620655300000|2021-05-10 14:01:40|||||||||1
1620655320000|2021-05-10 14:02:00|||||||||5
1620655330000|2021-05-10 14:02:10|15003.3|14983.3|14994|14974|15003.3|14983.3|14994|14974|17
1620655340000|2021-05-10 14:02:20|14992.1|14972.1|14987.6|14967.6|14992.1|14972.1|14976.5|14956.5|107
1620655350000|2021-05-10 14:02:30|14988.3|14968.3|14997.6|14977.6|14997.6|14977.6|14988.3|14968.3|2
1620655360000|2021-05-10 14:02:40|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|3
1620655370000|2021-05-10 14:02:50|15000.1|14980.1|15005.2|14985.2|15005.2|14985.2|15000.1|14980.1|31
1620655380000|2021-05-10 14:03:00|15007.7|14987.7|15008.3|14988.3|15008.3|14988.3|15005.8|14985.8|16
1620655390000|2021-05-10 14:03:10|15005.8|14985.8|15008.3|14988.3|15010.8|14990.8|15005.2|14985.2|15
1620655400000|2021-05-10 14:03:20|15010.2|14990.2|15020.8|15000.8|15020.8|15000.8|15010.2|14990.2|14
1620655410000|2021-05-10 14:03:30|15020.2|15000.2|15015.8|14995.8|15020.2|15000.2|15015.8|14995.8|13
1620655420000|2021-05-10 14:03:40|15017.7|14997.7|15028.2|15008.2|15036.3|15008.2|15017.7|14996.3|4
1620655430000|2021-05-10 14:03:50|15030|15010|15040.8|15020.8|15040.8|15020.8|15030|15010|15
1620655440000|2021-05-10 14:04:00|15039|15019|15035.8|15015.8|15039|15019|15035.8|15015.8|3
1620655450000|2021-05-10 14:04:10|15033.3|15013.3|15035.8|15015.8|15035.8|15015.8|15033.3|15013.3|6
1620655460000|2021-05-10 14:04:20|15037.7|15017.7|15042.7|15022.7|15042.7|15022.7|15037.7|15017.7|1
1620655470000|2021-05-10 14:04:30|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|1
1620655480000|2021-05-10 14:04:40|15043.3|15023.3|15047.7|15027.7|15047.7|15027.7|15043.3|15023.3|4
1620655490000|2021-05-10 14:04:50|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|3
1620655500000|2021-05-10 14:05:00|15048.3|15028.3|15044.6|15024.6|15048.3|15028.3|15044.6|15024.6|4
1620655510000|2021-05-10 14:05:10|15046.5|15026.5|15048.3|15028.3|15048.3|15028.3|15046.5|15026.5|2
1620655520000|2021-05-10 14:05:20|||||||||3
1620655550000|2021-05-10 14:05:50|15050.8|15030.8|15055.8|15035.8|15055.8|15035.8|15050.8|15030.8|5
1620655560000|2021-05-10 14:06:00|15058.3|15038.3|15063.3|15043.3|15063.3|15043.3|15055.8|15035.8|7
1620655570000|2021-05-10 14:06:10|15061.5|15041.5|15063.3|15043.3|15063.3|15043.3|15060.8|15040.8|1
1620655580000|2021-05-10 14:06:20|15064|15044|15068.3|15048.3|15068.3|15048.3|15064|15044|8
1620655590000|2021-05-10 14:06:30|15073.3|15053.3|15080.8|15060.8|15080.8|15060.8|15073.3|15053.3|24
1620655600000|2021-05-10 14:06:40|||||||||1
1620655610000|2021-05-10 14:06:50|||||||||6
1620655620000|2021-05-10 14:07:00|15079|15059|15078.3|15058.3|15079|15059|15078.3|15058.3|10
1620655630000|2021-05-10 14:07:10|15076.5|15056.5|15078.3|15058.3|15078.3|15058.3|15075.8|15055.8|6
1620655640000|2021-05-10 14:07:20|||||||||10
1620655650000|2021-05-10 14:07:30|15080.2|15060.2|15088.3|15068.3|15089.5|15069.5|15080.2|15060.2|3
1620655660000|2021-05-10 14:07:40|15090.2|15070.2|15100.8|15080.8|15100.8|15080.8|15090.2|15070.2|19
1620655670000|2021-05-10 14:07:50|15103.3|15083.3|15105.8|15085.8|15105.8|15085.8|15103.3|15083.3|2
1620655680000|2021-05-10 14:08:00|15108.3|15088.3|15125.8|15105.8|15125.8|15105.8|15108.3|15088.3|11
1620655690000|2021-05-10 14:08:10|15127.7|15107.7|15125.8|15105.8|15128.3|15108.3|15123.3|15103.3|21
1620655700000|2021-05-10 14:08:20|||||||||2
1620655710000|2021-05-10 14:08:30|15123.3|15103.3|15120.8|15100.8|15123.3|15103.3|15120.8|15100.8|7
1620655720000|2021-05-10 14:08:40|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|0
1620655730000|2021-05-10 14:08:50|15117.7|15097.7|15115.8|15095.8|15117.7|15097.7|15115.8|15095.8|1
1620655740000|2021-05-10 14:09:00|15112.7|15092.7|15100.8|15080.8|15112.7|15092.7|15100.8|15080.8|6
1620655750000|2021-05-10 14:09:10|15099|15079|15098.3|15078.3|15099|15079|15098.3|15078.3|0
1620655760000|2021-05-10 14:09:20|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|5
1620655770000|2021-05-10 14:09:30|15090.8|15070.8|15088.3|15068.3|15090.8|15070.8|15088.3|15068.3|6
1620655780000|2021-05-10 14:09:40|||||||||2
1620655790000|2021-05-10 14:09:50|||||||||50
1620655800000|2021-05-10 14:10:00|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|1
1620655810000|2021-05-10 14:10:10|15080.8|15060.8|15065.8|15045.8|15080.8|15060.8|15065.8|15045.8|13
1620655820000|2021-05-10 14:10:20|15066.5|15046.5|15065.8|15045.8|15068.3|15048.3|15065.2|15045.2|8
1620655840000|2021-05-10 14:10:40|||||||||2
1620655850000|2021-05-10 14:10:50|15067.7|15047.7|15065.8|15045.8|15067.7|15047.7|15065.8|15045.8|12
1620655870000|2021-05-10 14:11:10|15068.3|15048.3|15070.8|15050.8|15070.8|15050.8|15068.3|15048.3|14
1620655880000|2021-05-10 14:11:20|15074.5|15054.5|15077.7|15057.7|15077.7|15057.7|15074.5|15054.5|7
1620655890000|2021-05-10 14:11:30|15079.5|15059.5|15080.8|15060.8|15080.8|15060.8|15079.5|15059.5|6
1620655900000|2021-05-10 14:11:40|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|0
1620655910000|2021-05-10 14:11:50|15085.2|15065.2|15093.3|15073.3|15093.3|15073.3|15085.2|15065.2|2
1620655920000|2021-05-10 14:12:00|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|3
1620655930000|2021-05-10 14:12:10|15100.8|15080.8|15100.8|15080.8|15100.8|15080.8|15100.8|15080.8|3
1620655940000|2021-05-10 14:12:20|15103.3|15083.3|15103.3|15083.3|15103.3|15083.3|15103.3|15083.3|3
1620655960000|2021-05-10 14:12:40|||||||||10
1620655970000|2021-05-10 14:12:50|||||||||1
1620655980000|2021-05-10 14:13:00|15100.8|15080.8|15085.8|15065.8|15100.8|15080.8|15085.8|15065.8|4
1620655990000|2021-05-10 14:13:10|15085.2|15065.2|15076.5|15056.5|15085.2|15065.2|15076.5|15056.5|6
1620656010000|2021-05-10 14:13:30|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|4
1620656020000|2021-05-10 14:13:40|15074.5|15054.5|15070.8|15050.8|15074.5|15054.5|15070.8|15050.8|2
1620656030000|2021-05-10 14:13:50|||||||||2
1620656040000|2021-05-10 14:14:00|15067.2|15047.2|15050.8|15030.8|15067.2|15047.2|15050.8|15030.8|4
1620656050000|2021-05-10 14:14:10|15048.3|15028.3|15041.5|15021.5|15048.3|15028.3|15041.5|15021.5|12
1620656060000|2021-05-10 14:14:20|15037.8|15017.8|15040.8|15020.8|15041.5|15021.5|15037.8|15017.8|8
1620656080000|2021-05-10 14:14:40|15045.8|15025.8|15058.3|15038.3|15058.3|15038.3|15045.8|15025.8|7
1620656090000|2021-05-10 14:14:50|15063.3|15043.3|15073.3|15053.3|15073.3|15053.3|15063.3|15043.3|7
1620656100000|2021-05-10 14:15:00|15071.5|15051.5|15068.3|15048.3|15071.5|15051.5|15068.3|15048.3|5
1620656110000|2021-05-10 14:15:10|15067.7|15047.7|15063.3|15043.3|15067.7|15047.7|15063.3|15043.3|4
1620656120000|2021-05-10 14:15:20|||||||||1
1620656130000|2021-05-10 14:15:30|||||||||1
1620656140000|2021-05-10 14:15:40|15058.3|15038.3|15058.3|15038.3|15058.3|15038.3|15058.3|15038.3|3
1620656150000|2021-05-10 14:15:50|15057.7|15037.7|15055.8|15035.8|15057.7|15037.7|15055.8|15035.8|2
1620656160000|2021-05-10 14:16:00|15054|15034|15054|15034|15055.8|15035.8|15054|15034|5
1620656180000|2021-05-10 14:16:20|15052.2|15032.2|15055.8|15035.8|15055.8|15035.8|15050.8|15030.8|5
1620656200000|2021-05-10 14:16:40|15054.5|15034.5|15050.8|15030.8|15054.5|15034.5|15050.8|15030.8|2
1620656210000|2021-05-10 14:16:50|15055.8|15035.8|15062|15042|15062|15042|15055.8|15035.8|15
1620656220000|2021-05-10 14:17:00|15062.7|15042.7|15059|15039|15062.7|15042.7|15059|15039|5
1620656230000|2021-05-10 14:17:10|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|1
1620656240000|2021-05-10 14:17:20|15056.5|15036.5|15054|15034|15056.5|15036.5|15054|15034|7
1620656250000|2021-05-10 14:17:30|15055.8|15035.8|15055.8|15035.8|15055.8|15035.8|15055.8|15035.8|4
1620656270000|2021-05-10 14:17:50|15052.7|15032.7|15052.7|15032.7|15052.7|15032.7|15052.7|15032.7|1
1620656280000|2021-05-10 14:18:00|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|1
1620656300000|2021-05-10 14:18:20|15046.5|15026.5|15039.7|15019.7|15046.5|15026.5|15039.7|15019.7|7
1620656310000|2021-05-10 14:18:30|15039|15019|15043.3|15023.3|15043.3|15023.3|15039|15019|5
1620656320000|2021-05-10 14:18:40|||||||||2
1620656350000|2021-05-10 14:19:10|||||||||1
1620656360000|2021-05-10 14:19:20|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|3
1620656370000|2021-05-10 14:19:30|15040.2|15020.2|15032.2|15012.2|15040.2|15020.2|15032.2|15012.2|13
1620656380000|2021-05-10 14:19:40|15034|15014|15035.8|15015.8|15035.8|15015.8|15034|15014|11
1620656390000|2021-05-10 14:19:50|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|6
1620656400000|2021-05-10 14:20:00|15041.5|15021.5|15040.8|15020.8|15047|15027|15040.8|15020.8|21
1620656410000|2021-05-10 14:20:10|15040.2|15020.2|15038.3|15018.3|15040.2|15020.2|15038.3|15018.3|4
1620656420000|2021-05-10 14:20:20|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|6
1620656430000|2021-05-10 14:20:30|15041.5|15021.5|15045.8|15025.8|15045.8|15025.8|15041.5|15021.5|9
1620656440000|2021-05-10 14:20:40|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15035.8|15015.8|2
1620656460000|2021-05-10 14:21:00|15035.8|15015.8|15035.8|15015.8|15035.8|15015.8|15035.8|15015.8|1
1620656480000|2021-05-10 14:21:20|15038.3|15018.3|15035.8|15015.8|15038.3|15018.3|15035.8|15015.8|7
1620656510000|2021-05-10 14:21:50|15035.9|15015.9|15045.9|15025.9|15045.9|15025.9|15035.9|15015.9|3
1620656520000|2021-05-10 14:22:00|||||||||5
1620656540000|2021-05-10 14:22:20|||||||||4
1620656550000|2021-05-10 14:22:30|15044.5|15024.5|15036.5|15016.5|15044.5|15024.5|15036.5|15016.5|1
1620656560000|2021-05-10 14:22:40|15034|15014|15031.5|15011.5|15034|15014|15031.5|15011.5|1
1620656580000|2021-05-10 14:23:00|||||||||1
1620656590000|2021-05-10 14:23:10|15035.9|15015.9|15035.9|15015.9|15035.9|15015.9|15035.9|15015.9|4
1620656600000|2021-05-10 14:23:20|||||||||1
1620656610000|2021-05-10 14:23:30|||||||||3
1620656620000|2021-05-10 14:23:40|||||||||1
1620656640000|2021-05-10 14:24:00|||||||||1
1620656660000|2021-05-10 14:24:20|||||||||1
1620656670000|2021-05-10 14:24:30|15037.7|15017.7|15038.4|15018.4|15038.4|15018.4|15037.7|15017.7|6
1620656680000|2021-05-10 14:24:40|15039.7|15019.7|15043.4|15023.4|15043.4|15023.4|15039.7|15019.7|1
1620656690000|2021-05-10 14:24:50|||||||||1
1620656700000|2021-05-10 14:25:00|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|3
1620656710000|2021-05-10 14:25:10|15040.9|15020.9|15017.8|14997.8|15040.9|15020.9|15017.8|14997.8|17
1620656720000|2021-05-10 14:25:20|15015.9|14995.9|15005.2|14985.2|15015.9|14995.9|15005.2|14985.2|18
1620656730000|2021-05-10 14:25:30|15003.4|14983.4|14995.9|14975.9|15003.4|14983.4|14993.4|14973.4|7
1620656740000|2021-05-10 14:25:40|14995.2|14975.2|14996.5|14976.5|14998.4|14978.4|14995.2|14975.2|4
1620656750000|2021-05-10 14:25:50|14997.7|14977.7|14998.4|14978.4|14998.4|14978.4|14997.7|14977.7|0
1620656760000|2021-05-10 14:26:00|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|2
1620656770000|2021-05-10 14:26:10|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|7
1620656780000|2021-05-10 14:26:20|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|3
1620656800000|2021-05-10 14:26:40|||||||||3
1620656820000|2021-05-10 14:27:00|14997.7|14977.7|14995.9|14975.9|15000.2|14980.2|14995.9|14975.9|1
1620656840000|2021-05-10 14:27:20|14995.2|14975.2|14993.4|14973.4|14995.2|14975.2|14993.4|14973.4|1
1620656850000|2021-05-10 14:27:30|14995.9|14975.9|14995.2|14975.2|14995.9|14975.9|14995.2|14975.2|3
1620656860000|2021-05-10 14:27:40|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|14995.9|14975.9|1
1620656870000|2021-05-10 14:27:50|14994|14974|14991.5|14971.5|14994|14974|14991.5|14971.5|11
1620656880000|2021-05-10 14:28:00|14990.9|14970.9|15005.9|14985.9|15005.9|14985.9|14990.9|14970.9|16
1620656890000|2021-05-10 14:28:10|15008.4|14988.4|15013.4|14993.4|15013.4|14993.4|15008.4|14988.4|4
1620656900000|2021-05-10 14:28:20|||||||||4
1620656910000|2021-05-10 14:28:30|||||||||3
1620656920000|2021-05-10 14:28:40|15010.9|14990.9|15011.5|14991.5|15013.4|14993.4|15010.9|14990.9|2
1620656930000|2021-05-10 14:28:50|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|0
1620656940000|2021-05-10 14:29:00|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|6
1620656950000|2021-05-10 14:29:10|15034.3|15014.3|15036.5|15016.5|15040.9|15020.9|15034.3|15014.3|21
1620656960000|2021-05-10 14:29:20|||||||||1
1620656980000|2021-05-10 14:29:40|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|1
1620656990000|2021-05-10 14:29:50|15039|15019|15038.4|15018.4|15040.2|15020.2|15038.4|15018.4|2
1620657000000|2021-05-10 14:30:00|15035.9|15015.9|15029.7|15009.7|15035.9|15015.9|15029.7|15009.7|13
1620657010000|2021-05-10 14:30:10|15027.8|15007.8|15039.5|15019.5|15039.5|15019.5|15027.8|15007.8|5
1620657020000|2021-05-10 14:30:20|15037.7|15017.7|15039.5|15019.5|15039.5|15019.5|15037.7|15017.7|1
1620657030000|2021-05-10 14:30:30|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|2
1620657040000|2021-05-10 14:30:40|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|12
1620657080000|2021-05-10 14:31:20|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|2
1620657100000|2021-05-10 14:31:40|15042.9|15022.9|15048.4|15028.4|15048.4|15028.4|15042.9|15022.9|3
1620657110000|2021-05-10 14:31:50|15051.5|15031.5|15055.2|15035.2|15055.2|15035.2|15051.5|15031.5|5
1620657120000|2021-05-10 14:32:00|15055.9|15035.9|15056.5|15036.5|15058.4|15038.4|15055.9|15035.9|2
1620657140000|2021-05-10 14:32:20|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|4
1620657150000|2021-05-10 14:32:30|15053.4|15033.4|15051.5|15031.5|15053.4|15033.4|15051.5|15031.5|1
1620657160000|2021-05-10 14:32:40|15050.9|15030.9|15044|15024|15050.9|15030.9|15044|15024|21
1620657170000|2021-05-10 14:32:50|15041.5|15021.5|15043.4|15023.4|15043.4|15023.4|15041.5|15021.5|2
1620657180000|2021-05-10 14:33:00|||||||||1
1620657190000|2021-05-10 14:33:10|15042.7|15022.7|15040.9|15020.9|15043.4|15023.4|15040.9|15020.9|5
1620657200000|2021-05-10 14:33:20|||||||||5
1620657210000|2021-05-10 14:33:30|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|6
1620657220000|2021-05-10 14:33:40|||||||||1
1620657230000|2021-05-10 14:33:50|||||||||8
1620657240000|2021-05-10 14:34:00|15040.2|15020.2|15050.9|15030.9|15050.9|15030.9|15040.2|15020.2|14
1620657250000|2021-05-10 14:34:10|15053.4|15033.4|15055.9|15035.9|15055.9|15035.9|15053.4|15033.4|0
1620657270000|2021-05-10 14:34:30|||||||||3
1620657300000|2021-05-10 14:35:00|15052.2|15032.2|15055.9|15035.9|15055.9|15035.9|15051.5|15031.5|6
1620657310000|2021-05-10 14:35:10|15060.9|15040.9|15096|15036|15096|15040.9|15060.9|15033.4|7
1620657320000|2021-05-10 14:35:20|15081.5|15061.5|15079|15059|15083.4|15063.4|15079|15059|16
1620657350000|2021-05-10 14:35:50|15075.4|15055.4|15074|15054|15075.4|15055.4|15074|15054|1
1620657360000|2021-05-10 14:36:00|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|10
1620657370000|2021-05-10 14:36:10|15069|15049|15065.9|15045.9|15069|15049|15065.9|15045.9|4
1620657380000|2021-05-10 14:36:20|||||||||1
1620657390000|2021-05-10 14:36:30|||||||||2
1620657400000|2021-05-10 14:36:40|15067.7|15047.7|15068.4|15048.4|15068.4|15048.4|15067.7|15047.7|0
1620657410000|2021-05-10 14:36:50|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|5
1620657420000|2021-05-10 14:37:00|||||||||5
1620657430000|2021-05-10 14:37:10|15065.9|15045.9|15063.4|15043.4|15065.9|15045.9|15063.4|15043.4|11
1620657440000|2021-05-10 14:37:20|15060.9|15040.9|15060.9|15040.9|15063.4|15043.4|15060.9|15040.9|2
1620657450000|2021-05-10 14:37:30|15063.4|15043.4|15060.9|15040.9|15063.4|15043.4|15060.9|15040.9|4
1620657480000|2021-05-10 14:38:00|15062.2|15042.2|15066.5|15046.5|15067.7|15047.7|15062.2|15042.2|2
1620657490000|2021-05-10 14:38:10|15065.9|15045.9|15065.9|15045.9|15068.4|15048.4|15065.9|15045.9|1
1620657530000|2021-05-10 14:38:50|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|3
1620657540000|2021-05-10 14:39:00|||||||||4
1620657560000|2021-05-10 14:39:20|15059.6|15039.6|15055.9|15035.9|15059.6|15039.6|15055.9|15035.9|2
1620657570000|2021-05-10 14:39:30|15060.9|15040.9|15064.6|15044.6|15064.6|15044.6|15060.9|15040.9|7
1620657580000|2021-05-10 14:39:40|15065.9|15045.9|15070.9|15050.9|15070.9|15050.9|15065.9|15045.9|8
1620657590000|2021-05-10 14:39:50|15073.4|15053.4|15078.4|15058.4|15078.4|15058.4|15073.4|15053.4|2
1620657600000|2021-05-10 14:40:00|15080.9|15060.9|15070.9|15050.9|15080.9|15060.9|15070.9|15050.9|8
1620657610000|2021-05-10 14:40:10|15069|15049|15065.9|15045.9|15069|15049|15065.9|15045.9|2
1620657620000|2021-05-10 14:40:20|15067.7|15047.7|15075.9|15055.9|15075.9|15055.9|15067.7|15047.7|5
1620657630000|2021-05-10 14:40:30|15077.7|15057.7|15080.9|15060.9|15080.9|15060.9|15077.7|15057.7|7
1620657640000|2021-05-10 14:40:40|15083.4|15063.4|15083.4|15063.4|15083.4|15063.4|15083.4|15063.4|5
1620657650000|2021-05-10 14:40:50|15084.1|15064.1|15086.6|15066.6|15088.4|15068.4|15084.1|15064.1|8
1620657660000|2021-05-10 14:41:00|15085.9|15065.9|15085.9|15065.9|15085.9|15065.9|15085.9|15065.9|2
1620657670000|2021-05-10 14:41:10|||||||||1
1620657700000|2021-05-10 14:41:40|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|3
1620657710000|2021-05-10 14:41:50|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|2
1620657720000|2021-05-10 14:42:00|||||||||1
1620657740000|2021-05-10 14:42:20|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|5
1620657750000|2021-05-10 14:42:30|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|2
1620657760000|2021-05-10 14:42:40|15073.4|15053.4|15069.1|15049.1|15073.4|15053.4|15069.1|15049.1|1
1620657770000|2021-05-10 14:42:50|15070.9|15050.9|15071.6|15051.6|15071.6|15051.6|15070.9|15050.9|5
1620657780000|2021-05-10 14:43:00|||||||||1
1620657790000|2021-05-10 14:43:10|15073.4|15053.4|15073.4|15053.4|15073.4|15053.4|15073.4|15053.4|2
1620657800000|2021-05-10 14:43:20|15078.4|15058.4|15086.6|15066.6|15088.4|15068.4|15078.4|15058.4|11
1620657810000|2021-05-10 14:43:30|15084.7|15064.7|15086.6|15066.6|15086.6|15066.6|15084.7|15064.7|5
1620657820000|2021-05-10 14:43:40|||||||||2
1620657840000|2021-05-10 14:44:00|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|6
1620657850000|2021-05-10 14:44:10|15079.7|15059.7|15077.2|15057.2|15079.7|15059.7|15077.2|15057.2|1
1620657860000|2021-05-10 14:44:20|15073.5|15053.5|15073.5|15053.5|15073.5|15053.5|15073.5|15053.5|3
1620657870000|2021-05-10 14:44:30|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|1
1620657900000|2021-05-10 14:45:00|15064.7|15044.7|15056.6|15036.6|15064.7|15044.7|15056.6|15036.6|8
1620657920000|2021-05-10 14:45:20|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|3
1620657930000|2021-05-10 14:45:30|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|6
1620657940000|2021-05-10 14:45:40|||||||||10
1620657950000|2021-05-10 14:45:50|15047.2|15027.2|15046.6|15026.6|15047.2|15027.2|15046.6|15026.6|2
1620657960000|2021-05-10 14:46:00|15045.9|15025.9|15036.6|15016.6|15045.9|15025.9|15036.6|15016.6|4
1620657980000|2021-05-10 14:46:20|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|2
1620657990000|2021-05-10 14:46:30|||||||||5
1620658010000|2021-05-10 14:46:50|||||||||3
1620658020000|2021-05-10 14:47:00|15033.4|15013.4|15031.6|15011.6|15035.9|15015.9|15031.6|15011.6|10
1620658030000|2021-05-10 14:47:10|15030.9|15010.9|15029.1|15009.1|15030.9|15010.9|15029.1|15009.1|3
1620658050000|2021-05-10 14:47:30|15028.4|15008.4|15023.4|15003.4|15028.4|15008.4|15023.4|15003.4|3
1620658060000|2021-05-10 14:47:40|||||||||1
1620658070000|2021-05-10 14:47:50|||||||||1
1620658080000|2021-05-10 14:48:00|15018.4|14998.4|15010.9|14990.9|15018.4|14998.4|15010.9|14990.9|2
1620658100000|2021-05-10 14:48:20|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|3
1620658110000|2021-05-10 14:48:30|||||||||1
1620658120000|2021-05-10 14:48:40|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|7
1620658130000|2021-05-10 14:48:50|15005.9|14985.9|15010.9|14990.9|15010.9|14990.9|15005.9|14985.9|5
1620658140000|2021-05-10 14:49:00|||||||||1
1620658150000|2021-05-10 14:49:10|||||||||4
1620658160000|2021-05-10 14:49:20|15007.7|14987.7|15005.9|14985.9|15010.9|14990.9|15005.9|14985.9|4
1620658170000|2021-05-10 14:49:30|15006.6|14986.6|15005.9|14985.9|15008.4|14988.4|15005.9|14985.9|12
1620658180000|2021-05-10 14:49:40|15006.6|14986.6|15008.4|14988.4|15008.4|14988.4|15006.6|14986.6|7
1620658190000|2021-05-10 14:49:50|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|1
1620658200000|2021-05-10 14:50:00|15006.6|14986.6|15005.9|14985.9|15006.6|14986.6|15005.9|14985.9|0
1620658210000|2021-05-10 14:50:10|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|4
1620658220000|2021-05-10 14:50:20|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|1
1620658240000|2021-05-10 14:50:40|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|15006.6|14986.6|7
1620658270000|2021-05-10 14:51:10|||||||||1
1620658310000|2021-05-10 14:51:50|||||||||3
1620658320000|2021-05-10 14:52:00|15010.3|14990.3|15015.9|14995.9|15020.9|15000.9|15010.3|14990.3|31
1620658340000|2021-05-10 14:52:20|||||||||1
1620658350000|2021-05-10 14:52:30|||||||||1
1620658360000|2021-05-10 14:52:40|15013.4|14993.4|15006.6|14986.6|15013.4|14993.4|15006.6|14986.6|22
1620658370000|2021-05-10 14:52:50|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|1
1620658380000|2021-05-10 14:53:00|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|11
1620658390000|2021-05-10 14:53:10|14996.6|14976.6|14994.1|14974.1|14996.6|14976.6|14994.1|14974.1|1
1620658400000|2021-05-10 14:53:20|14992.2|14972.2|14992.2|14972.2|14992.2|14972.2|14992.2|14972.2|1
1620658410000|2021-05-10 14:53:30|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|1
1620658430000|2021-05-10 14:53:50|14985.9|14965.9|14985.9|14965.9|14985.9|14965.9|14985.9|14965.9|13
1620658440000|2021-05-10 14:54:00|14984.1|14964.1|14981.6|14961.6|14984.1|14964.1|14981.6|14961.6|22
1620658450000|2021-05-10 14:54:10|14979.7|14959.7|14985.9|14965.9|14985.9|14965.9|14979.1|14959.1|9
1620658460000|2021-05-10 14:54:20|14988.4|14968.4|14993.4|14973.4|14993.4|14973.4|14988.4|14968.4|1
1620658490000|2021-05-10 14:54:50|14994.1|14974.1|14984.1|14964.1|14994.1|14974.1|14984.1|14964.1|14
1620658500000|2021-05-10 14:55:00|14979.7|14959.7|14981.6|14961.6|14981.6|14961.6|14979.1|14959.1|3
1620658510000|2021-05-10 14:55:10|14979.1|14959.1|14976.6|14956.6|14979.1|14959.1|14976.6|14956.6|38
1620658520000|2021-05-10 14:55:20|14974.7|14954.7|14974.1|14954.1|14974.7|14954.7|14974.1|14954.1|7
1620658540000|2021-05-10 14:55:40|||||||||10
1620658560000|2021-05-10 14:56:00|14972.2|14952.2|14969.7|14949.7|14972.2|14952.2|14969.7|14949.7|26
1620658570000|2021-05-10 14:56:10|14967.9|14947.9|14966.1|14946.1|14967.9|14947.9|14965.4|14945.4|7
1620658580000|2021-05-10 14:56:20|14969.7|14949.7|14967.9|14947.9|14969.7|14949.7|14967.9|14947.9|11
1620658590000|2021-05-10 14:56:30|14967.2|14947.2|14965.4|14945.4|14967.2|14947.2|14965.4|14945.4|2
1620658600000|2021-05-10 14:56:40|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|1
1620658610000|2021-05-10 14:56:50|14965.9|14945.9|14964.1|14944.1|14965.9|14945.9|14964.1|14944.1|8
1620658620000|2021-05-10 14:57:00|14964.7|14944.7|14964.7|14944.7|14964.7|14944.7|14964.7|14944.7|12
1620658630000|2021-05-10 14:57:10|14964.1|14944.1|14964.1|14944.1|14964.1|14944.1|14964.1|14944.1|0
1620658640000|2021-05-10 14:57:20|||||||||1
1620658650000|2021-05-10 14:57:30|||||||||1
1620658660000|2021-05-10 14:57:40|14930|14910|14905.9|14885.9|14930|14910|14900.3|14880.3|74
1620658670000|2021-05-10 14:57:50|14907.8|14887.8|14923.4|14903.4|14925.9|14905.9|14907.8|14887.8|15
1620658680000|2021-05-10 14:58:00|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|14916.6|14896.6|15
1620658690000|2021-05-10 14:58:10|14922.8|14902.8|14923.4|14903.4|14923.4|14903.4|14922.8|14902.8|8
1620658700000|2021-05-10 14:58:20|14921.6|14901.6|14918.4|14898.4|14921.6|14901.6|14918.4|14898.4|5
1620658710000|2021-05-10 14:58:30|14919.1|14899.1|14918.4|14898.4|14919.1|14899.1|14918.4|14898.4|6
1620658720000|2021-05-10 14:58:40|14919.1|14899.1|14915.9|14895.9|14919.1|14899.1|14915.9|14895.9|104
1620658730000|2021-05-10 14:58:50|14914.1|14894.1|14904.1|14884.1|14914.1|14894.1|14904.1|14884.1|20
1620658740000|2021-05-10 14:59:00|14903.4|14883.4|14900.9|14880.9|14905.3|14885.3|14900.9|14880.9|76
1620658750000|2021-05-10 14:59:10|14898.4|14878.4|14895.9|14875.9|14900.9|14880.9|14895.9|14875.9|4
1620658760000|2021-05-10 14:59:20|14894.1|14874.1|14888.4|14868.4|14894.1|14874.1|14888.4|14868.4|10
1620658770000|2021-05-10 14:59:30|14883.4|14863.4|14878.4|14858.4|14883.4|14863.4|14878.4|14858.4|15
1620658780000|2021-05-10 14:59:40|14876.6|14856.6|14875.9|14855.9|14876.6|14856.6|14875.9|14855.9|106
1620658790000|2021-05-10 14:59:50|14878.4|14858.4|14875.9|14855.9|14878.4|14858.4|14875.9|14855.9|23
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14888.4|14868.4|14890.9|14870.9|14875.9|14855.9|31
1620658810000|2021-05-10 15:00:10|14886.6|14866.6|14890.9|14870.9|14890.9|14870.9|14885.9|14865.9|10
1620658820000|2021-05-10 15:00:20|14892.8|14872.8|14890.9|14870.9|14893.4|14873.4|14890.9|14870.9|4
1620658830000|2021-05-10 15:00:30|14893.4|14873.4|14895.9|14875.9|14895.9|14875.9|14893.4|14873.4|6
1620658840000|2021-05-10 15:00:40|||||||||2
1620658850000|2021-05-10 15:00:50|14898.4|14878.4|14898.4|14878.4|14898.4|14878.4|14898.4|14878.4|5
1620658860000|2021-05-10 15:01:00|14900.3|14880.3|14898.4|14878.4|14900.3|14880.3|14898.4|14878.4|1
1620658870000|2021-05-10 15:01:10|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|24
1620658880000|2021-05-10 15:01:20|14898.4|14878.4|14898.4|14878.4|14898.4|14878.4|14898.4|14878.4|6
1620658890000|2021-05-10 15:01:30|14899.1|14879.1|14900.9|14880.9|14900.9|14880.9|14899.1|14879.1|4
1620658900000|2021-05-10 15:01:40|14898.4|14878.4|14903.4|14883.4|14903.4|14883.4|14898.4|14878.4|9
1620658910000|2021-05-10 15:01:50|14901.6|14881.6|14900.3|14880.3|14901.6|14881.6|14900.3|14880.3|6
1620658920000|2021-05-10 15:02:00|14904.1|14884.1|14915.9|14895.9|14915.9|14895.9|14904.1|14884.1|32
1620658930000|2021-05-10 15:02:10|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|2
1620658940000|2021-05-10 15:02:20|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|3
1620658950000|2021-05-10 15:02:30|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14915.9|14895.9|2
1620658960000|2021-05-10 15:02:40|14917.8|14897.8|14918.4|14898.4|14918.4|14898.4|14915.9|14895.9|4
1620658970000|2021-05-10 15:02:50|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|8
1620658980000|2021-05-10 15:03:00|14912.3|14892.3|14910.9|14890.9|14912.3|14892.3|14910.9|14890.9|3
1620658990000|2021-05-10 15:03:10|14908.4|14888.4|14908.4|14888.4|14908.4|14888.4|14908.4|14888.4|3
1620659000000|2021-05-10 15:03:20|14906.6|14886.6|14900.3|14880.3|14906.6|14886.6|14900.3|14880.3|5
1620659010000|2021-05-10 15:03:30|||||||||1
1620659020000|2021-05-10 15:03:40|14897.8|14877.8|14897.8|14877.8|14897.8|14877.8|14897.8|14877.8|3
1620659030000|2021-05-10 15:03:50|14895.9|14875.9|14893.4|14873.4|14895.9|14875.9|14893.4|14873.4|2
1620659040000|2021-05-10 15:04:00|||||||||12
1620659050000|2021-05-10 15:04:10|||||||||4
1620659060000|2021-05-10 15:04:20|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|4
1620659070000|2021-05-10 15:04:30|14896.6|14876.6|14900.9|14880.9|14900.9|14880.9|14896.6|14876.6|1
1620659080000|2021-05-10 15:04:40|14899.1|14879.1|14895.9|14875.9|14899.1|14879.1|14895.9|14875.9|11
1620659090000|2021-05-10 15:04:50|14893.4|14873.4|14890.9|14870.9|14893.4|14873.4|14890.9|14870.9|1
1620659100000|2021-05-10 15:05:00|14890.3|14870.3|14888.4|14868.4|14890.3|14870.3|14888.4|14868.4|6
1620659110000|2021-05-10 15:05:10|14890.3|14870.3|14888.4|14868.4|14890.3|14870.3|14888.4|14868.4|5
1620659120000|2021-05-10 15:05:20|||||||||9
1620659130000|2021-05-10 15:05:30|14890.3|14870.3|14885.9|14865.9|14890.9|14870.9|14885.9|14865.9|6
1620659140000|2021-05-10 15:05:40|14884.1|14864.1|14885.9|14865.9|14885.9|14865.9|14884.1|14864.1|6
1620659150000|2021-05-10 15:05:50|14887.8|14867.8|14887.8|14867.8|14888.4|14868.4|14885.9|14865.9|6
1620659160000|2021-05-10 15:06:00|14888.4|14868.4|14885.9|14865.9|14888.4|14868.4|14883.4|14863.4|9
1620659170000|2021-05-10 15:06:10|||||||||1
1620659190000|2021-05-10 15:06:30|14887.8|14867.8|14888.4|14868.4|14888.4|14868.4|14887.8|14867.8|0
1620659200000|2021-05-10 15:06:40|||||||||16
1620659210000|2021-05-10 15:06:50|||||||||6
1620659220000|2021-05-10 15:07:00|||||||||6
1620659230000|2021-05-10 15:07:10|||||||||21
1620659240000|2021-05-10 15:07:20|||||||||9
1620659250000|2021-05-10 15:07:30|||||||||5
1620659270000|2021-05-10 15:07:50|||||||||3
1620659280000|2021-05-10 15:08:00|14883.4|14863.4|14883.4|14863.4|14883.4|14863.4|14883.4|14863.4|15
1620659290000|2021-05-10 15:08:10|||||||||3
1620659300000|2021-05-10 15:08:20|||||||||15
1620659310000|2021-05-10 15:08:30|||||||||1
1620659320000|2021-05-10 15:08:40|||||||||11
1620659340000|2021-05-10 15:09:00|14885.3|14865.3|14881|14861|14885.3|14865.3|14881|14861|10
1620659350000|2021-05-10 15:09:10|14879.1|14859.1|14877.3|14857.3|14879.1|14859.1|14877.3|14857.3|29
1620659370000|2021-05-10 15:09:30|14876.6|14856.6|14876.6|14856.6|14876.6|14856.6|14876.6|14856.6|0
1620659380000|2021-05-10 15:09:40|||||||||1
1620659400000|2021-05-10 15:10:00|14874.1|14854.1|14872.3|14852.3|14876.6|14856.6|14872.3|14852.3|8
1620659410000|2021-05-10 15:10:10|||||||||11
1620659420000|2021-05-10 15:10:20|14876.6|14856.6|14868.5|14848.5|14876.6|14856.6|14868.5|14848.5|12
1620659430000|2021-05-10 15:10:30|14866|14846|14868.5|14848.5|14868.5|14848.5|14863.5|14843.5|22
1620659440000|2021-05-10 15:10:40|||||||||1
1620659450000|2021-05-10 15:10:50|14866|14846|14864.1|14844.1|14866|14846|14864.1|14844.1|25
1620659460000|2021-05-10 15:11:00|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|1
1620659470000|2021-05-10 15:11:10|14865.3|14845.3|14863.5|14843.5|14866|14846|14863.5|14843.5|28
1620659480000|2021-05-10 15:11:20|14862.1|14842.1|14858.5|14838.5|14862.1|14842.1|14857.8|14837.8|28
1620659490000|2021-05-10 15:11:30|14860.3|14840.3|14868.5|14848.5|14868.5|14848.5|14860.3|14840.3|26
1620659500000|2021-05-10 15:11:40|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|11
1620659510000|2021-05-10 15:11:50|14875.3|14855.3|14881|14861|14882.8|14862.8|14875.3|14855.3|15
1620659520000|2021-05-10 15:12:00|14881.6|14861.6|14879.1|14859.1|14883.5|14863.5|14879.1|14859.1|23
1620659530000|2021-05-10 15:12:10|14881|14861|14883.5|14863.5|14883.5|14863.5|14881|14861|2
1620659540000|2021-05-10 15:12:20|14892.1|14872.1|14881|14861|14892.1|14872.1|14881|14861|36
1620659560000|2021-05-10 15:12:40|14879.1|14859.1|14878.5|14858.5|14879.1|14859.1|14878.5|14858.5|0
1620659570000|2021-05-10 15:12:50|||||||||1
1620659580000|2021-05-10 15:13:00|14876|14856|14859.1|14839.1|14876|14856|14859.1|14839.1|49
1620659590000|2021-05-10 15:13:10|14856.6|14836.6|14836.6|14816.6|14856.6|14836.6|14836.6|14816.6|15
1620659600000|2021-05-10 15:13:20|14834.1|14814.1|14836|14816|14836|14816|14818.5|14798.5|96
1620659610000|2021-05-10 15:13:30|14835.3|14815.3|14833.5|14813.5|14835.3|14815.3|14833.5|14813.5|13
1620659620000|2021-05-10 15:13:40|14828.5|14808.5|14823.5|14803.5|14828.5|14808.5|14823.5|14803.5|18
1620659630000|2021-05-10 15:13:50|||||||||17
1620659640000|2021-05-10 15:14:00|||||||||10
1620659650000|2021-05-10 15:14:10|14825.3|14805.3|14833.5|14813.5|14833.5|14813.5|14825.3|14805.3|22
1620659660000|2021-05-10 15:14:20|14836|14816|14836|14816|14836|14816|14836|14816|8
1620659670000|2021-05-10 15:14:30|||||||||3
1620659680000|2021-05-10 15:14:40|14840.3|14820.3|14836|14816|14846|14826|14836|14816|23
1620659690000|2021-05-10 15:14:50|14831|14811|14833.5|14813.5|14833.5|14813.5|14831|14811|2
1620659700000|2021-05-10 15:15:00|14836|14816|14851|14831|14851|14831|14831|14811|25
1620659710000|2021-05-10 15:15:10|14852.8|14832.8|14858.5|14838.5|14858.5|14838.5|14852.8|14832.8|4
1620659720000|2021-05-10 15:15:20|14860.3|14840.3|14862.8|14842.8|14862.8|14842.8|14860.3|14840.3|3
1620659730000|2021-05-10 15:15:30|14863.5|14843.5|14861|14841|14866|14846|14861|14841|14
1620659740000|2021-05-10 15:15:40|14863.5|14843.5|14861.6|14841.6|14863.5|14843.5|14861.6|14841.6|10
1620659750000|2021-05-10 15:15:50|14861|14841|14858.5|14838.5|14861|14841|14858.5|14838.5|9
1620659770000|2021-05-10 15:16:10|14856|14836|14853.5|14833.5|14856|14836|14853.5|14833.5|1
1620659780000|2021-05-10 15:16:20|14854.1|14834.1|14856|14836|14856|14836|14854.1|14834.1|3
1620659790000|2021-05-10 15:16:30|14861|14841|14861|14841|14861|14841|14861|14841|1
1620659800000|2021-05-10 15:16:40|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|2
1620659810000|2021-05-10 15:16:50|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|5
1620659820000|2021-05-10 15:17:00|14864.1|14844.1|14864.1|14844.1|14864.1|14844.1|14864.1|14844.1|1
1620659830000|2021-05-10 15:17:10|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|3
1620659840000|2021-05-10 15:17:20|14865.3|14845.3|14866|14846|14866|14846|14865.3|14845.3|2
1620659850000|2021-05-10 15:17:30|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|4
1620659860000|2021-05-10 15:17:40|14871|14851|14883.5|14863.5|14883.5|14863.5|14871|14851|9
1620659870000|2021-05-10 15:17:50|14896|14876|14891|14871|14896|14876|14891|14871|20
1620659880000|2021-05-10 15:18:00|||||||||2
1620659890000|2021-05-10 15:18:10|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|14
1620659900000|2021-05-10 15:18:20|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|4
1620659910000|2021-05-10 15:18:30|14895.3|14875.3|14898.5|14878.5|14898.5|14878.5|14895.3|14875.3|13
1620659920000|2021-05-10 15:18:40|14900.3|14880.3|14901|14881|14901|14881|14900.3|14880.3|1
1620659930000|2021-05-10 15:18:50|14902.8|14882.8|14907.1|14887.1|14907.1|14887.1|14902.8|14882.8|9
1620659940000|2021-05-10 15:19:00|14908.5|14888.5|14926|14906|14926|14906|14908.5|14888.5|18
1620659950000|2021-05-10 15:19:10|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|5
1620659960000|2021-05-10 15:19:20|14928.5|14908.5|14942.8|14922.8|14942.8|14922.8|14923.5|14903.5|35
1620659970000|2021-05-10 15:19:30|14944.6|14924.6|14970.3|14950.3|14970.3|14950.3|14944.6|14924.6|35
1620659980000|2021-05-10 15:19:40|14969.6|14949.6|14966.6|14946.6|14971|14951|14966|14946|13
1620659990000|2021-05-10 15:19:50|14964.8|14944.8|14966|14946|14966|14946|14964.1|14944.1|10
1620660000000|2021-05-10 15:20:00|14963.5|14943.5|14961|14941|14963.5|14943.5|14961|14941|10
1620660010000|2021-05-10 15:20:10|14960.3|14940.3|14956.6|14936.6|14960.3|14940.3|14956.6|14936.6|4
1620660020000|2021-05-10 15:20:20|14954.8|14934.8|14952.3|14932.3|14954.8|14934.8|14952.3|14932.3|0
1620660030000|2021-05-10 15:20:30|14953|14933|14956.6|14936.6|14956.6|14936.6|14953|14933|2
1620660040000|2021-05-10 15:20:40|14956|14936|14954.1|14934.1|14956|14936|14954.1|14934.1|3
1620660050000|2021-05-10 15:20:50|14956|14936|14956|14936|14956|14936|14956|14936|2
1620660060000|2021-05-10 15:21:00|14954.1|14934.1|14956|14936|14956|14936|14951.6|14931.6|7
1620660070000|2021-05-10 15:21:10|14954.1|14934.1|14954.1|14934.1|14956|14936|14954.1|14934.1|14
1620660080000|2021-05-10 15:21:20|14951.6|14931.6|14926.6|14906.6|14951.6|14931.6|14926.6|14906.6|22
1620660090000|2021-05-10 15:21:30|14926|14906|14943.5|14923.5|14943.5|14923.5|14926|14906|16
1620660100000|2021-05-10 15:21:40|14941.6|14921.6|14943.5|14923.5|14943.5|14923.5|14941|14921|9
1620660120000|2021-05-10 15:22:00|14941.6|14921.6|14943.5|14923.5|14943.5|14923.5|14941.6|14921.6|1
1620660130000|2021-05-10 15:22:10|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|7
1620660140000|2021-05-10 15:22:20|14936.6|14916.6|14936.6|14916.6|14936.6|14916.6|14936.6|14916.6|0
1620660150000|2021-05-10 15:22:30|14938.5|14918.5|14936|14916|14938.5|14918.5|14936|14916|6
1620660160000|2021-05-10 15:22:40|14937.8|14917.8|14938.5|14918.5|14938.5|14918.5|14936|14916|15
1620660170000|2021-05-10 15:22:50|14939.1|14919.1|14946|14926|14946|14926|14939.1|14919.1|5
1620660180000|2021-05-10 15:23:00|14942.3|14922.3|14921|14901|14942.3|14922.3|14921|14901|22
1620660190000|2021-05-10 15:23:10|||||||||2
1620660200000|2021-05-10 15:23:20|||||||||4
1620660210000|2021-05-10 15:23:30|||||||||2
1620660220000|2021-05-10 15:23:40|||||||||3
1620660230000|2021-05-10 15:23:50|14926.6|14906.6|14923|14903|14926.6|14906.6|14923|14903|10
1620660240000|2021-05-10 15:24:00|14921|14901|14921|14901|14921|14901|14921|14901|4
1620660250000|2021-05-10 15:24:10|||||||||3
1620660260000|2021-05-10 15:24:20|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|1
1620660270000|2021-05-10 15:24:30|14914.1|14894.1|14913.5|14893.5|14914.1|14894.1|14913.5|14893.5|19
1620660280000|2021-05-10 15:24:40|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|4
1620660290000|2021-05-10 15:24:50|||||||||4
1620660300000|2021-05-10 15:25:00|14906|14886|14903.5|14883.5|14906|14886|14903.5|14883.5|9
1620660310000|2021-05-10 15:25:10|||||||||9
1620660320000|2021-05-10 15:25:20|14906|14886|14906|14886|14906|14886|14906|14886|3
1620660330000|2021-05-10 15:25:30|14907.8|14887.8|14911|14891|14911|14891|14907.8|14887.8|9
1620660340000|2021-05-10 15:25:40|||||||||3
1620660350000|2021-05-10 15:25:50|14908.5|14888.5|14903.5|14883.5|14908.5|14888.5|14903.5|14883.5|8
1620660360000|2021-05-10 15:26:00|14901.6|14881.6|14901.6|14881.6|14901.6|14881.6|14901.6|14881.6|8
1620660370000|2021-05-10 15:26:10|14899.8|14879.8|14901.6|14881.6|14901.6|14881.6|14899.8|14879.8|9
1620660380000|2021-05-10 15:26:20|14899.1|14879.1|14901|14881|14901|14881|14897.3|14877.3|5
1620660390000|2021-05-10 15:26:30|14901.6|14881.6|14901.6|14881.6|14901.6|14881.6|14901.6|14881.6|2
1620660400000|2021-05-10 15:26:40|14901|14881|14901|14881|14901|14881|14901|14881|3
1620660410000|2021-05-10 15:26:50|||||||||2
1620660420000|2021-05-10 15:27:00|14898.5|14878.5|14898.5|14878.5|14898.5|14878.5|14898.5|14878.5|3
1620660430000|2021-05-10 15:27:10|14896.7|14876.7|14894.2|14874.2|14896.7|14876.7|14894.2|14874.2|4
1620660440000|2021-05-10 15:27:20|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|9
1620660450000|2021-05-10 15:27:30|14891|14871|14886.7|14866.7|14891|14871|14886.7|14866.7|7
1620660460000|2021-05-10 15:27:40|14885.3|14865.3|14886|14866|14886|14866|14885.3|14865.3|14
1620660470000|2021-05-10 15:27:50|14884.2|14864.2|14884.2|14864.2|14884.2|14864.2|14884.2|14864.2|2
1620660480000|2021-05-10 15:28:00|14883.5|14863.5|14883.5|14863.5|14883.5|14863.5|14883.5|14863.5|2
1620660490000|2021-05-10 15:28:10|14881|14861|14881|14861|14881|14861|14881|14861|6
1620660500000|2021-05-10 15:28:20|14883.5|14863.5|14883.5|14863.5|14883.5|14863.5|14883.5|14863.5|2
1620660510000|2021-05-10 15:28:30|14884.8|14864.8|14888.5|14868.5|14888.5|14868.5|14884.8|14864.8|8
1620660520000|2021-05-10 15:28:40|14893.5|14873.5|14897.2|14877.2|14897.2|14877.2|14893.5|14873.5|3
1620660530000|2021-05-10 15:28:50|14898.5|14878.5|14906|14886|14906|14886|14898.5|14878.5|2
1620660540000|2021-05-10 15:29:00|14911|14891|14911|14891|14911|14891|14911|14891|36
1620660550000|2021-05-10 15:29:10|14928.5|14888.5|14928.5|14888.5|14928.5|14888.5|14928.5|14888.5|3
1620660560000|2021-05-10 15:29:20|14931.1|14891.1|14928.5|14908.5|14931.1|14908.5|14928.5|14891.1|2
1620660570000|2021-05-10 15:29:30|||||||||4
1620660580000|2021-05-10 15:29:40|14932.2|14912.2|14933.5|14913.5|14933.5|14913.5|14932.2|14912.2|24
1620660600000|2021-05-10 15:30:00|14936|14916|14936|14916|14936|14916|14936|14916|3
1620660610000|2021-05-10 15:30:10|14933.5|14913.5|14932.8|14912.8|14933.5|14913.5|14932.8|14912.8|19
1620660620000|2021-05-10 15:30:20|14928.5|14908.5|14926|14906|14928.5|14908.5|14926|14906|4
1620660630000|2021-05-10 15:30:30|||||||||1
1620660640000|2021-05-10 15:30:40|14924.2|14904.2|14923.5|14903.5|14924.2|14904.2|14923.5|14903.5|4
1620660650000|2021-05-10 15:30:50|14921.7|14901.7|14918.5|14898.5|14921.7|14901.7|14918.5|14898.5|2
1620660660000|2021-05-10 15:31:00|||||||||1
1620660670000|2021-05-10 15:31:10|||||||||4
1620660680000|2021-05-10 15:31:20|14926|14906|14931|14911|14931.7|14911.7|14926|14906|9
1620660700000|2021-05-10 15:31:40|||||||||2
1620660710000|2021-05-10 15:31:50|14926.7|14906.7|14923.5|14903.5|14926.7|14906.7|14923.5|14903.5|1
1620660720000|2021-05-10 15:32:00|14921.7|14901.7|14931|14911|14931|14911|14921|14901|17
1620660730000|2021-05-10 15:32:10|14932.8|14912.8|14936.7|14916.7|14936.7|14916.7|14931.7|14911.7|5
1620660740000|2021-05-10 15:32:20|14938.5|14918.5|14941|14921|14941|14921|14938.5|14918.5|3
1620660750000|2021-05-10 15:32:30|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|1
1620660760000|2021-05-10 15:32:40|14944.8|14924.8|14966|14946|14966|14946|14944.8|14924.8|6
1620660770000|2021-05-10 15:32:50|14963.5|14943.5|14963.5|14943.5|14963.5|14943.5|14961|14941|2
1620660780000|2021-05-10 15:33:00|14961|14941|14961|14941|14961|14941|14961|14941|4
1620660790000|2021-05-10 15:33:10|||||||||3
1620660800000|2021-05-10 15:33:20|14959.2|14939.2|14956|14936|14959.2|14939.2|14956|14936|2
1620660810000|2021-05-10 15:33:30|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|0
1620660820000|2021-05-10 15:33:40|14955.3|14935.3|14956|14936|14956|14936|14955.3|14935.3|10
1620660830000|2021-05-10 15:33:50|14953.5|14933.5|14956|14936|14956|14936|14953.5|14933.5|1
1620660840000|2021-05-10 15:34:00|||||||||19
1620660850000|2021-05-10 15:34:10|||||||||3
1620660860000|2021-05-10 15:34:20|||||||||3
1620660870000|2021-05-10 15:34:30|14966|14946|14966|14946|14966|14946|14966|14946|27
1620660880000|2021-05-10 15:34:40|||||||||1
1620660900000|2021-05-10 15:35:00|14971|14951|14971|14951|14971|14951|14971|14951|14
1620660910000|2021-05-10 15:35:10|14966|14946|14963.5|14943.5|14966|14946|14961|14941|7
1620660920000|2021-05-10 15:35:20|14965.3|14945.3|14972.2|14952.2|14974|14954|14959.2|14939.2|53
1620660930000|2021-05-10 15:35:30|14974|14954|14976|14956|14976|14956|14974|14954|7
1620660940000|2021-05-10 15:35:40|14974.2|14954.2|14976|14956|14976|14956|14974.2|14954.2|3
1620660950000|2021-05-10 15:35:50|14974.2|14954.2|14973.5|14953.5|14976|14956|14973.5|14953.5|4
1620660960000|2021-05-10 15:36:00|14974.2|14954.2|14974.2|14954.2|14974.2|14954.2|14974.2|14954.2|1
1620660970000|2021-05-10 15:36:10|14976|14956|14976|14956|14976|14956|14976|14956|2
1620660980000|2021-05-10 15:36:20|14974.2|14954.2|14974.2|14954.2|14974.2|14954.2|14971.7|14951.7|6
1620661000000|2021-05-10 15:36:40|14971.7|14951.7|14976|14956|14976|14956|14971.7|14951.7|7
1620661010000|2021-05-10 15:36:50|14976.7|14956.7|14976.7|14956.7|14976.7|14956.7|14976.7|14956.7|52
1620661020000|2021-05-10 15:37:00|14981|14961|14981|14961|14981|14961|14976|14956|7
1620661030000|2021-05-10 15:37:10|||||||||1
1620661040000|2021-05-10 15:37:20|||||||||1
1620661050000|2021-05-10 15:37:30|||||||||1
1620661060000|2021-05-10 15:37:40|||||||||2
1620661070000|2021-05-10 15:37:50|14978.5|14958.5|14976|14956|14978.5|14958.5|14976|14956|2
1620661080000|2021-05-10 15:38:00|||||||||6
1620661090000|2021-05-10 15:38:10|||||||||1
1620661100000|2021-05-10 15:38:20|14969.2|14949.2|14954.2|14934.2|14969.2|14949.2|14954.2|14934.2|39
1620661110000|2021-05-10 15:38:30|14948.5|14928.5|14938|14918|14948.5|14928.5|14938|14918|14
1620661120000|2021-05-10 15:38:40|14941.7|14921.7|14941.7|14921.7|14941.7|14921.7|14941.7|14921.7|3
1620661130000|2021-05-10 15:38:50|14948.5|14928.5|14948.5|14928.5|14948.5|14928.5|14948.5|14928.5|4
1620661140000|2021-05-10 15:39:00|14951|14931|14951|14931|14951|14931|14951|14931|1
1620661150000|2021-05-10 15:39:10|||||||||10
1620661160000|2021-05-10 15:39:20|||||||||12
1620661180000|2021-05-10 15:39:40|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|3
1620661210000|2021-05-10 15:40:10|||||||||2
1620661230000|2021-05-10 15:40:30|14951.7|14931.7|14951|14931|14951.7|14931.7|14951|14931|4
1620661240000|2021-05-10 15:40:40|14946|14926|14944.2|14924.2|14946|14926|14944.2|14924.2|7
1620661250000|2021-05-10 15:40:50|14943.5|14923.5|14946|14926|14946|14926|14943.5|14923.5|2
1620661260000|2021-05-10 15:41:00|14949.7|14929.7|14950.4|14930.4|14950.4|14930.4|14949.7|14929.7|3
1620661270000|2021-05-10 15:41:10|14952.9|14932.9|14955.4|14935.4|14955.4|14935.4|14952.9|14932.9|4
1620661280000|2021-05-10 15:41:20|14956|14936|14956|14936|14956|14936|14956|14936|3
1620661290000|2021-05-10 15:41:30|||||||||1
1620661320000|2021-05-10 15:42:00|||||||||2
1620661330000|2021-05-10 15:42:10|||||||||2
1620661340000|2021-05-10 15:42:20|14957.9|14937.9|14958.5|14938.5|14958.5|14938.5|14957.9|14937.9|0
1620661350000|2021-05-10 15:42:30|||||||||5
1620661380000|2021-05-10 15:43:00|14957.2|14937.2|14953.5|14933.5|14957.2|14937.2|14953.5|14933.5|1
1620661410000|2021-05-10 15:43:30|14952.9|14932.9|14952.9|14932.9|14952.9|14932.9|14952.9|14932.9|0
1620661420000|2021-05-10 15:43:40|14951|14931|14950.4|14930.4|14951|14931|14950.4|14930.4|0
1620661430000|2021-05-10 15:43:50|14947.9|14927.9|14946|14926|14948.5|14928.5|14946|14926|4
1620661440000|2021-05-10 15:44:00|||||||||1
1620661450000|2021-05-10 15:44:10|14942.4|14922.4|14941|14921|14942.4|14922.4|14941|14921|6
1620661460000|2021-05-10 15:44:20|||||||||1
1620661470000|2021-05-10 15:44:30|||||||||2
1620661480000|2021-05-10 15:44:40|||||||||3
1620661500000|2021-05-10 15:45:00|||||||||4
1620661510000|2021-05-10 15:45:10|14936.7|14916.7|14938.5|14918.5|14938.5|14918.5|14936.7|14916.7|13
1620661520000|2021-05-10 15:45:20|14936.7|14916.7|14938.5|14918.5|14938.5|14918.5|14936.7|14916.7|4
1620661530000|2021-05-10 15:45:30|||||||||1
1620661540000|2021-05-10 15:45:40|14936.7|14916.7|14936.7|14916.7|14936.7|14916.7|14936.7|14916.7|1
1620661560000|2021-05-10 15:46:00|||||||||1
1620661570000|2021-05-10 15:46:10|14937.4|14917.4|14936.7|14916.7|14939.2|14919.2|14936.7|14916.7|4
1620661580000|2021-05-10 15:46:20|||||||||1
1620661600000|2021-05-10 15:46:40|||||||||7
1620661610000|2021-05-10 15:46:50|14927.5|14907.5|14921|14901|14927.5|14907.5|14921|14901|9
1620661620000|2021-05-10 15:47:00|14919.2|14899.2|14911|14891|14919.2|14899.2|14911|14891|8
1620661630000|2021-05-10 15:47:10|||||||||15
1620661640000|2021-05-10 15:47:20|14912.9|14892.9|14913.5|14893.5|14913.5|14893.5|14912.9|14892.9|3
1620661650000|2021-05-10 15:47:30|14914.2|14894.2|14916|14896|14916|14896|14914.2|14894.2|1
1620661660000|2021-05-10 15:47:40|14921|14901|14926.7|14906.7|14926.7|14906.7|14921|14901|13
1620661670000|2021-05-10 15:47:50|14929.2|14909.2|14929.2|14909.2|14929.2|14909.2|14929.2|14909.2|0
1620661680000|2021-05-10 15:48:00|14927.4|14907.4|14927.4|14907.4|14927.4|14907.4|14927.4|14907.4|0
1620661690000|2021-05-10 15:48:10|14926|14906|14926|14906|14926|14906|14926|14906|1
1620661700000|2021-05-10 15:48:20|14927.9|14907.9|14928.5|14908.5|14928.5|14908.5|14927.9|14907.9|0
1620661710000|2021-05-10 15:48:30|14926|14906|14926|14906|14926|14906|14926|14906|1
1620661720000|2021-05-10 15:48:40|14927.4|14907.4|14931|14911|14931|14911|14927.4|14907.4|3
1620661730000|2021-05-10 15:48:50|14932.9|14912.9|14932.9|14912.9|14932.9|14912.9|14932.9|14912.9|0
1620661740000|2021-05-10 15:49:00|14933.5|14913.5|14931.7|14911.7|14933.5|14913.5|14931.7|14911.7|1
1620661750000|2021-05-10 15:49:10|||||||||1
1620661770000|2021-05-10 15:49:30|14930.4|14910.4|14928.5|14908.5|14930.4|14910.4|14928.5|14908.5|3
1620661790000|2021-05-10 15:49:50|14927.9|14907.9|14926|14906|14927.9|14907.9|14926|14906|3
1620661800000|2021-05-10 15:50:00|14924.2|14904.2|14921.7|14901.7|14924.2|14904.2|14921.7|14901.7|0
1620661810000|2021-05-10 15:50:10|14918.5|14898.5|14916|14896|14918.5|14898.5|14916|14896|3
1620661840000|2021-05-10 15:50:40|||||||||1
1620661850000|2021-05-10 15:50:50|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|0
1620661870000|2021-05-10 15:51:10|14921|14901|14921|14901|14921|14901|14921|14901|5
1620661880000|2021-05-10 15:51:20|14926|14906|14926|14906|14926|14906|14926|14906|4
1620661900000|2021-05-10 15:51:40|||||||||1
1620661910000|2021-05-10 15:51:50|||||||||1
1620661920000|2021-05-10 15:52:00|14926.7|14906.7|14926.7|14906.7|14926.7|14906.7|14926.7|14906.7|6
1620661940000|2021-05-10 15:52:20|14924.9|14904.9|14923.5|14903.5|14924.9|14904.9|14923.5|14903.5|0
1620661970000|2021-05-10 15:52:50|||||||||2
1620661980000|2021-05-10 15:53:00|14921|14901|14921|14901|14921|14901|14921|14901|11
1620661990000|2021-05-10 15:53:10|||||||||3
1620662000000|2021-05-10 15:53:20|14916.7|14896.7|14913.5|14893.5|14916.7|14896.7|14913.5|14893.5|2
1620662010000|2021-05-10 15:53:30|14909.2|14889.2|14909.2|14889.2|14909.2|14889.2|14909.2|14889.2|5
1620662020000|2021-05-10 15:53:40|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|2
1620662030000|2021-05-10 15:53:50|||||||||2
1620662040000|2021-05-10 15:54:00|14906.7|14886.7|14906|14886|14906.7|14886.7|14906|14886|8
1620662050000|2021-05-10 15:54:10|14908.5|14888.5|14906|14886|14908.5|14888.5|14906|14886|12
1620662060000|2021-05-10 15:54:20|14904.2|14884.2|14906.7|14886.7|14907.2|14887.2|14903.5|14883.5|11
1620662070000|2021-05-10 15:54:30|14906|14886|14906|14886|14906|14886|14906|14886|0
1620662080000|2021-05-10 15:54:40|||||||||1
1620662090000|2021-05-10 15:54:50|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|4
1620662100000|2021-05-10 15:55:00|||||||||1
1620662110000|2021-05-10 15:55:10|||||||||2
1620662120000|2021-05-10 15:55:20|||||||||1
1620662130000|2021-05-10 15:55:30|14910.4|14890.4|14916|14896|14916|14896|14910.4|14890.4|2
1620662140000|2021-05-10 15:55:40|14911.7|14891.7|14911.7|14891.7|14911.7|14891.7|14911.7|14891.7|7
1620662150000|2021-05-10 15:55:50|||||||||3
1620662160000|2021-05-10 15:56:00|14913.6|14893.6|14913.6|14893.6|14913.6|14893.6|14913.6|14893.6|0
1620662170000|2021-05-10 15:56:10|14915.4|14895.4|14916.1|14896.1|14916.1|14896.1|14915.4|14895.4|3
1620662190000|2021-05-10 15:56:30|||||||||1
1620662210000|2021-05-10 15:56:50|14921.1|14901.1|14921.1|14901.1|14921.1|14901.1|14921.1|14901.1|3
1620662220000|2021-05-10 15:57:00|14922.9|14902.9|14926.1|14906.1|14926.1|14906.1|14922.9|14902.9|0
1620662230000|2021-05-10 15:57:10|||||||||2
1620662240000|2021-05-10 15:57:20|||||||||1
1620662250000|2021-05-10 15:57:30|14927.9|14907.9|14930.4|14910.4|14930.4|14910.4|14927.9|14907.9|1
1620662270000|2021-05-10 15:57:50|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|3
1620662280000|2021-05-10 15:58:00|14929.2|14909.2|14929.2|14909.2|14929.2|14909.2|14929.2|14909.2|6
1620662300000|2021-05-10 15:58:20|14931.1|14911.1|14931.1|14911.1|14931.7|14911.7|14931.1|14911.1|2
1620662310000|2021-05-10 15:58:30|14928.6|14908.6|14928.6|14908.6|14928.6|14908.6|14928.6|14908.6|2
1620662320000|2021-05-10 15:58:40|||||||||1
1620662330000|2021-05-10 15:58:50|||||||||1
1620662340000|2021-05-10 15:59:00|14926.7|14906.7|14924.2|14904.2|14926.7|14906.7|14924.2|14904.2|3
1620662350000|2021-05-10 15:59:10|14921.1|14901.1|14921.1|14901.1|14921.1|14901.1|14921.1|14901.1|1
1620662360000|2021-05-10 15:59:20|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|4
1620662370000|2021-05-10 15:59:30|||||||||2
1620662390000|2021-05-10 15:59:50|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|1
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14926.7|14906.7|14928.6|14908.6|14926.7|14906.7|2
1620662410000|2021-05-10 16:00:10|14926.1|14906.1|14921.1|14901.1|14926.1|14906.1|14921.1|14901.1|4
1620662440000|2021-05-10 16:00:40|14919.2|14899.2|14919.2|14899.2|14919.2|14899.2|14919.2|14899.2|1
1620662450000|2021-05-10 16:00:50|14918.6|14898.6|14921.1|14901.1|14921.1|14901.1|14918.6|14898.6|4
1620662460000|2021-05-10 16:01:00|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|0
1620662500000|2021-05-10 16:01:40|||||||||2
1620662520000|2021-05-10 16:02:00|||||||||1
1620662540000|2021-05-10 16:02:20|||||||||2
1620662550000|2021-05-10 16:02:30|14926.7|14906.7|14926.7|14906.7|14926.7|14906.7|14926.7|14906.7|1
1620662580000|2021-05-10 16:03:00|14931.7|14911.7|14943.6|14903.6|14943.6|14911.7|14931.7|14903.6|4
1620662590000|2021-05-10 16:03:10|14945.6|14905.6|14926.7|14906.7|14945.6|14916.7|14926.7|14905.6|8
1620662600000|2021-05-10 16:03:20|14924.9|14904.9|14922.4|14902.4|14924.9|14904.9|14922.4|14902.4|1
1620662610000|2021-05-10 16:03:30|14919.2|14899.2|14913.6|14893.6|14919.2|14899.2|14913.6|14893.6|4
1620662620000|2021-05-10 16:03:40|14911.7|14891.7|14916.1|14896.1|14916.1|14896.1|14911.7|14891.7|5
1620662640000|2021-05-10 16:04:00|||||||||2
1620662650000|2021-05-10 16:04:10|||||||||1
1620662680000|2021-05-10 16:04:40|14918.6|14898.6|14936.1|14916.1|14936.1|14916.1|14918.6|14898.6|2
1620662690000|2021-05-10 16:04:50|||||||||1
1620662700000|2021-05-10 16:05:00|||||||||6
1620662710000|2021-05-10 16:05:10|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|1
1620662720000|2021-05-10 16:05:20|14936.1|14916.1|14937.9|14917.9|14937.9|14917.9|14936.1|14916.1|3
1620662730000|2021-05-10 16:05:30|14936.1|14916.1|14941.1|14921.1|14941.1|14921.1|14936.1|14916.1|7
1620662740000|2021-05-10 16:05:40|14941.7|14921.7|14945.4|14925.4|14945.4|14925.4|14941.7|14921.7|7
1620662750000|2021-05-10 16:05:50|14947.2|14927.2|14946.1|14926.1|14949.7|14929.7|14946.1|14926.1|0
1620662760000|2021-05-10 16:06:00|14944.2|14924.2|14944.2|14924.2|14944.2|14924.2|14944.2|14924.2|2
1620662770000|2021-05-10 16:06:10|14942.4|14922.4|14942.4|14922.4|14942.4|14922.4|14942.4|14922.4|3
1620662780000|2021-05-10 16:06:20|||||||||1
1620662820000|2021-05-10 16:07:00|14941.7|14921.7|14932.4|14912.4|14941.7|14921.7|14932.4|14912.4|2
1620662830000|2021-05-10 16:07:10|14931.1|14911.1|14928.6|14908.6|14931.1|14911.1|14928.6|14908.6|10
1620662840000|2021-05-10 16:07:20|14926.1|14906.1|14925.4|14905.4|14926.1|14906.1|14925.4|14905.4|1
1620662880000|2021-05-10 16:08:00|14922.9|14902.9|14921.1|14901.1|14922.9|14902.9|14921.1|14901.1|5
1620662890000|2021-05-10 16:08:10|||||||||1
1620662900000|2021-05-10 16:08:20|||||||||4
1620662920000|2021-05-10 16:08:40|14919.2|14899.2|14918.6|14898.6|14919.2|14899.2|14918.6|14898.6|0
1620662930000|2021-05-10 16:08:50|||||||||2
1620662960000|2021-05-10 16:09:20|||||||||1
1620662970000|2021-05-10 16:09:30|14916.1|14896.1|14916.1|14896.1|14916.1|14896.1|14916.1|14896.1|3
1620663000000|2021-05-10 16:10:00|14915.4|14895.4|14911.1|14891.1|14915.4|14895.4|14911.1|14891.1|33
1620663010000|2021-05-10 16:10:10|14908.6|14888.6|14906.1|14886.1|14911.1|14891.1|14906.1|14886.1|13
1620663020000|2021-05-10 16:10:20|14901.7|14881.7|14896.1|14876.1|14901.7|14881.7|14896.1|14876.1|15
1620663030000|2021-05-10 16:10:30|14895.4|14875.4|14893.6|14873.6|14895.4|14875.4|14893.6|14873.6|8
1620663040000|2021-05-10 16:10:40|14888.6|14868.6|14891.1|14871.1|14891.1|14871.1|14888.6|14868.6|4
1620663050000|2021-05-10 16:10:50|||||||||1
1620663060000|2021-05-10 16:11:00|14889.2|14869.2|14888.6|14868.6|14889.2|14869.2|14888.6|14868.6|3
1620663070000|2021-05-10 16:11:10|||||||||14
1620663080000|2021-05-10 16:11:20|||||||||4
1620663110000|2021-05-10 16:11:50|||||||||1
1620663120000|2021-05-10 16:12:00|14886.7|14866.7|14886.7|14866.7|14886.7|14866.7|14886.7|14866.7|1
1620663130000|2021-05-10 16:12:10|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|0
1620663150000|2021-05-10 16:12:30|14888.6|14868.6|14892.9|14872.9|14892.9|14872.9|14888.6|14868.6|13
1620663160000|2021-05-10 16:12:40|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|0
1620663170000|2021-05-10 16:12:50|14891.1|14871.1|14894.8|14874.8|14894.8|14874.8|14891.1|14871.1|5
1620663180000|2021-05-10 16:13:00|14896.1|14876.1|14891.1|14871.1|14896.1|14876.1|14891.1|14871.1|7
1620663190000|2021-05-10 16:13:10|14889.2|14869.2|14889.2|14869.2|14889.2|14869.2|14889.2|14869.2|1
1620663200000|2021-05-10 16:13:20|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|3
1620663210000|2021-05-10 16:13:30|14891.8|14871.8|14893.6|14873.6|14893.6|14873.6|14891.8|14871.8|8
1620663230000|2021-05-10 16:13:50|||||||||1
1620663240000|2021-05-10 16:14:00|14891.8|14871.8|14886.8|14866.8|14891.8|14871.8|14886.8|14866.8|15
1620663250000|2021-05-10 16:14:10|||||||||3
1620663260000|2021-05-10 16:14:20|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|2
1620663270000|2021-05-10 16:14:30|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|10
1620663280000|2021-05-10 16:14:40|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|13
1620663300000|2021-05-10 16:15:00|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|3
1620663310000|2021-05-10 16:15:10|14881.8|14861.8|14881.1|14861.1|14886.1|14866.1|14881.1|14861.1|3
1620663330000|2021-05-10 16:15:30|14879.3|14859.3|14877.4|14857.4|14879.3|14859.3|14877.4|14857.4|5
1620663340000|2021-05-10 16:15:40|14879.3|14859.3|14872.4|14852.4|14879.3|14859.3|14872.4|14852.4|15
1620663350000|2021-05-10 16:15:50|||||||||12
1620663360000|2021-05-10 16:16:00|14874.3|14854.3|14869.9|14849.9|14874.3|14854.3|14869.9|14849.9|5
1620663370000|2021-05-10 16:16:10|14874.3|14854.3|14869.9|14849.9|14874.3|14854.3|14869.9|14849.9|5
1620663380000|2021-05-10 16:16:20|14869.3|14849.3|14874.3|14854.3|14874.3|14854.3|14869.3|14849.3|114
1620663390000|2021-05-10 16:16:30|14873.6|14853.6|14880.4|14860.4|14880.4|14860.4|14873.6|14853.6|4
1620663400000|2021-05-10 16:16:40|14881.1|14861.1|14882.9|14862.9|14882.9|14862.9|14881.1|14861.1|3
1620663410000|2021-05-10 16:16:50|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|0
1620663420000|2021-05-10 16:17:00|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|0
1620663430000|2021-05-10 16:17:10|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|11
1620663440000|2021-05-10 16:17:20|14874.9|14854.9|14874.9|14854.9|14874.9|14854.9|14874.9|14854.9|0
1620663450000|2021-05-10 16:17:30|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|3
1620663470000|2021-05-10 16:17:50|||||||||3
1620663520000|2021-05-10 16:18:40|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|1
1620663530000|2021-05-10 16:18:50|14873.6|14853.6|14871.8|14851.8|14873.6|14853.6|14871.8|14851.8|1
1620663540000|2021-05-10 16:19:00|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|1
1620663550000|2021-05-10 16:19:10|14876.1|14856.1|14876.8|14856.8|14876.8|14856.8|14876.1|14856.1|4
1620663560000|2021-05-10 16:19:20|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|2
1620663580000|2021-05-10 16:19:40|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|0
1620663590000|2021-05-10 16:19:50|||||||||1
1620663620000|2021-05-10 16:20:20|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|12
1620663630000|2021-05-10 16:20:30|||||||||3
1620663640000|2021-05-10 16:20:40|||||||||1
1620663650000|2021-05-10 16:20:50|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|4
1620663660000|2021-05-10 16:21:00|14880.4|14860.4|14878.6|14858.6|14880.4|14860.4|14876.1|14856.1|9
1620663670000|2021-05-10 16:21:10|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|1
1620663690000|2021-05-10 16:21:30|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|14876.8|14856.8|2
1620663710000|2021-05-10 16:21:50|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|4
1620663720000|2021-05-10 16:22:00|14881.1|14861.1|14880.4|14860.4|14881.1|14861.1|14879.3|14859.3|10
1620663730000|2021-05-10 16:22:10|14878.6|14858.6|14878.6|14858.6|14881.1|14861.1|14878.6|14858.6|3
1620663740000|2021-05-10 16:22:20|14880.4|14860.4|14881.1|14861.1|14881.1|14861.1|14880.4|14860.4|1
1620663750000|2021-05-10 16:22:30|14878.6|14858.6|14878.6|14858.6|14880.4|14860.4|14878.6|14858.6|2
1620663760000|2021-05-10 16:22:40|14876.8|14856.8|14868.6|14848.6|14878.6|14858.6|14868.6|14848.6|54
1620663770000|2021-05-10 16:22:50|||||||||13
1620663780000|2021-05-10 16:23:00|14866.8|14846.8|14866.1|14846.1|14871.1|14851.1|14861.1|14841.1|64
1620663790000|2021-05-10 16:23:10|14867.9|14847.9|14858.6|14838.6|14867.9|14847.9|14858.6|14838.6|30
1620663800000|2021-05-10 16:23:20|14857.9|14837.9|14848.6|14828.6|14857.9|14837.9|14846.1|14826.1|52
1620663810000|2021-05-10 16:23:30|14846.1|14826.1|14848.6|14828.6|14848.6|14828.6|14843.6|14823.6|61
1620663820000|2021-05-10 16:23:40|14849.3|14829.3|14868.6|14848.6|14868.6|14848.6|14849.3|14829.3|65
1620663830000|2021-05-10 16:23:50|14870.4|14850.4|14866.8|14846.8|14878.6|14858.6|14866.8|14846.8|134
1620663840000|2021-05-10 16:24:00|14869.3|14849.3|14876.8|14856.8|14876.8|14856.8|14869.3|14849.3|265
1620663850000|2021-05-10 16:24:10|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|137
1620663860000|2021-05-10 16:24:20|14877.9|14857.9|14888.6|14868.6|14888.6|14868.6|14876.1|14856.1|57
1620663870000|2021-05-10 16:24:30|14889.3|14869.3|14883.6|14863.6|14889.3|14869.3|14883.6|14863.6|63
1620663880000|2021-05-10 16:24:40|14878.6|14858.6|14871.1|14851.1|14878.6|14858.6|14871.1|14851.1|65
1620663890000|2021-05-10 16:24:50|14868.6|14848.6|14861.8|14841.8|14868.6|14848.6|14857.4|14837.4|110
1620663900000|2021-05-10 16:25:00|14863.6|14843.6|14861.1|14841.1|14863.6|14843.6|14860.4|14840.4|59
1620663910000|2021-05-10 16:25:10|14859.3|14839.3|14858.6|14838.6|14859.3|14839.3|14858.6|14838.6|11
1620663920000|2021-05-10 16:25:20|14856.8|14836.8|14848.1|14828.1|14856.8|14836.8|14848.1|14828.1|31
1620663930000|2021-05-10 16:25:30|14847.4|14827.4|14843.6|14823.6|14848.6|14828.6|14843.6|14823.6|25
1620663940000|2021-05-10 16:25:40|||||||||5
1620663950000|2021-05-10 16:25:50|||||||||4
1620663960000|2021-05-10 16:26:00|14846.1|14826.1|14851.1|14831.1|14851.1|14831.1|14846.1|14826.1|12
1620663970000|2021-05-10 16:26:10|||||||||1
1620663980000|2021-05-10 16:26:20|||||||||2
1620663990000|2021-05-10 16:26:30|||||||||3
1620664020000|2021-05-10 16:27:00|||||||||2
1620664030000|2021-05-10 16:27:10|||||||||5
1620664040000|2021-05-10 16:27:20|||||||||1
1620664050000|2021-05-10 16:27:30|||||||||1
1620664060000|2021-05-10 16:27:40|||||||||5
1620664110000|2021-05-10 16:28:30|||||||||1
1620664120000|2021-05-10 16:28:40|14851.8|14831.8|14858.6|14838.6|14858.6|14838.6|14851.8|14831.8|56
1620664140000|2021-05-10 16:29:00|14859.3|14839.3|14858.6|14838.6|14861.1|14841.1|14858.6|14838.6|8
1620664150000|2021-05-10 16:29:10|14858|14838|14856.1|14836.1|14858|14838|14856.1|14836.1|82
1620664160000|2021-05-10 16:29:20|||||||||4
1620664170000|2021-05-10 16:29:30|||||||||3
1620664180000|2021-05-10 16:29:40|14854.3|14834.3|14851.1|14831.1|14854.3|14834.3|14851.1|14831.1|1
1620664200000|2021-05-10 16:30:00|14849.3|14829.3|14851.1|14831.1|14851.1|14831.1|14849.3|14829.3|18
1620664210000|2021-05-10 16:30:10|||||||||2
1620664220000|2021-05-10 16:30:20|14851.8|14831.8|14851.8|14831.8|14851.8|14831.8|14851.8|14831.8|9
1620664230000|2021-05-10 16:30:30|14853.6|14833.6|14851.1|14831.1|14853.6|14833.6|14851.1|14831.1|4
1620664240000|2021-05-10 16:30:40|14851.8|14831.8|14851.1|14831.1|14851.8|14831.8|14851.1|14831.1|4
1620664250000|2021-05-10 16:30:50|14854.3|14834.3|14856.1|14836.1|14856.1|14836.1|14854.3|14834.3|30
1620664260000|2021-05-10 16:31:00|14858|14838|14856.1|14836.1|14858|14838|14856.1|14836.1|9
1620664270000|2021-05-10 16:31:10|14853.6|14833.6|14853.6|14833.6|14853.6|14833.6|14853.6|14833.6|0
1620664280000|2021-05-10 16:31:20|14855.5|14835.5|14856.1|14836.1|14856.1|14836.1|14855.5|14835.5|2
1620664290000|2021-05-10 16:31:30|14856.8|14836.8|14858.6|14838.6|14858.6|14838.6|14856.8|14836.8|5
1620664300000|2021-05-10 16:31:40|14859.3|14839.3|14861.1|14841.1|14861.1|14841.1|14856.1|14836.1|6
1620664310000|2021-05-10 16:31:50|||||||||17
1620664320000|2021-05-10 16:32:00|||||||||1
1620664330000|2021-05-10 16:32:10|||||||||5
1620664350000|2021-05-10 16:32:30|||||||||5
1620664360000|2021-05-10 16:32:40|||||||||4
1620664380000|2021-05-10 16:33:00|14863|14843|14868.6|14848.6|14868.6|14848.6|14863|14843|6
1620664390000|2021-05-10 16:33:10|||||||||1
1620664400000|2021-05-10 16:33:20|||||||||6
1620664450000|2021-05-10 16:34:10|14869.3|14849.3|14871.1|14851.1|14871.1|14851.1|14869.3|14849.3|1
1620664490000|2021-05-10 16:34:50|||||||||5
1620664500000|2021-05-10 16:35:00|14869.3|14849.3|14871.1|14851.1|14871.1|14851.1|14868.6|14848.6|2
1620664510000|2021-05-10 16:35:10|||||||||1
1620664520000|2021-05-10 16:35:20|||||||||1
1620664530000|2021-05-10 16:35:30|||||||||1
1620664540000|2021-05-10 16:35:40|||||||||3
1620664560000|2021-05-10 16:36:00|14868.6|14848.6|14868.6|14848.6|14868.6|14848.6|14868.6|14848.6|3
1620664580000|2021-05-10 16:36:20|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|4
1620664600000|2021-05-10 16:36:40|||||||||3
1620664620000|2021-05-10 16:37:00|||||||||3
1620664630000|2021-05-10 16:37:10|||||||||8
1620664640000|2021-05-10 16:37:20|||||||||1
1620664670000|2021-05-10 16:37:50|||||||||1
1620664710000|2021-05-10 16:38:30|||||||||2
1620664720000|2021-05-10 16:38:40|||||||||3
1620664730000|2021-05-10 16:38:50|14871.1|14851.1|14868.6|14848.6|14871.1|14851.1|14868.6|14848.6|7
1620664750000|2021-05-10 16:39:10|14869.3|14849.3|14868.6|14848.6|14869.3|14849.3|14868.6|14848.6|1
1620664760000|2021-05-10 16:39:20|14869.3|14849.3|14869.3|14849.3|14869.3|14849.3|14869.3|14849.3|0
1620664770000|2021-05-10 16:39:30|14873.6|14853.6|14868.6|14848.6|14873.6|14853.6|14868.6|14848.6|2
1620664800000|2021-05-10 16:40:00|14869.3|14849.3|14871.1|14851.1|14871.1|14851.1|14868.6|14848.6|5
1620664820000|2021-05-10 16:40:20|14868.6|14848.6|14871.8|14851.8|14871.8|14851.8|14868.6|14848.6|16
1620664830000|2021-05-10 16:40:30|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14871.1|14851.1|29
1620664850000|2021-05-10 16:40:50|||||||||1
1620664860000|2021-05-10 16:41:00|||||||||4
1620664880000|2021-05-10 16:41:20|||||||||2
1620664890000|2021-05-10 16:41:30|14871.1|14851.1|14868.6|14848.6|14871.1|14851.1|14868.6|14848.6|3
1620664900000|2021-05-10 16:41:40|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|19
1620664910000|2021-05-10 16:41:50|||||||||2
1620664920000|2021-05-10 16:42:00|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|3
1620664930000|2021-05-10 16:42:10|14869.3|14849.3|14868.6|14848.6|14869.3|14849.3|14868.6|14848.6|0
1620664950000|2021-05-10 16:42:30|14869.3|14849.3|14871.1|14851.1|14871.1|14851.1|14869.3|14849.3|5
1620664960000|2021-05-10 16:42:40|14873|14853|14873.6|14853.6|14873.6|14853.6|14873|14853|0
1620664970000|2021-05-10 16:42:50|||||||||4
1620664980000|2021-05-10 16:43:00|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|4
1620664990000|2021-05-10 16:43:10|14873|14853|14873.7|14853.7|14873.7|14853.7|14873|14853|0
1620665000000|2021-05-10 16:43:20|14871.8|14851.8|14871.2|14851.2|14871.8|14851.8|14871.2|14851.2|3
1620665020000|2021-05-10 16:43:40|14871.8|14851.8|14868.7|14848.7|14871.8|14851.8|14868.7|14848.7|3
1620665040000|2021-05-10 16:44:00|14868|14848|14862.5|14842.5|14868|14848|14862.5|14842.5|1
1620665050000|2021-05-10 16:44:10|14864.3|14844.3|14864.3|14844.3|14864.3|14844.3|14864.3|14844.3|0
1620665060000|2021-05-10 16:44:20|||||||||2
1620665070000|2021-05-10 16:44:30|||||||||1
1620665080000|2021-05-10 16:44:40|14859.3|14839.3|14859.3|14839.3|14859.3|14839.3|14859.3|14839.3|20
1620665090000|2021-05-10 16:44:50|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|1
1620665100000|2021-05-10 16:45:00|14859.3|14839.3|14863.7|14843.7|14863.7|14843.7|14859.3|14839.3|35
1620665110000|2021-05-10 16:45:10|||||||||4
1620665120000|2021-05-10 16:45:20|14861.8|14841.8|14861.8|14841.8|14861.8|14841.8|14861.8|14841.8|9
1620665130000|2021-05-10 16:45:30|14866.2|14846.2|14866.2|14846.2|14866.2|14846.2|14866.2|14846.2|1
1620665150000|2021-05-10 16:45:50|||||||||4
1620665160000|2021-05-10 16:46:00|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|1
1620665180000|2021-05-10 16:46:20|14873|14853|14879.8|14859.8|14879.8|14859.8|14873|14853|13
1620665200000|2021-05-10 16:46:40|14878|14858|14879.3|14859.3|14882.3|14862.3|14878|14858|4
1620665210000|2021-05-10 16:46:50|||||||||1
1620665240000|2021-05-10 16:47:20|14883.7|14863.7|14883.7|14863.7|14883.7|14863.7|14883.7|14863.7|5
1620665250000|2021-05-10 16:47:30|14881.8|14861.8|14881.2|14861.2|14883.7|14863.7|14881.2|14861.2|2
1620665260000|2021-05-10 16:47:40|||||||||2
1620665270000|2021-05-10 16:47:50|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|5
1620665280000|2021-05-10 16:48:00|||||||||7
1620665310000|2021-05-10 16:48:30|14876.2|14856.2|14871.8|14851.8|14876.2|14856.2|14871.8|14851.8|5
1620665350000|2021-05-10 16:49:10|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|0
1620665360000|2021-05-10 16:49:20|||||||||1
1620665370000|2021-05-10 16:49:30|14869.3|14849.3|14869.3|14849.3|14869.3|14849.3|14869.3|14849.3|1
1620665380000|2021-05-10 16:49:40|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|0
1620665410000|2021-05-10 16:50:10|||||||||1
1620665440000|2021-05-10 16:50:40|||||||||8
1620665450000|2021-05-10 16:50:50|14866.2|14846.2|14863.7|14843.7|14866.2|14846.2|14863.7|14843.7|9
1620665460000|2021-05-10 16:51:00|||||||||1
1620665470000|2021-05-10 16:51:10|14861.2|14841.2|14861.2|14841.2|14861.2|14841.2|14861.2|14841.2|5
1620665480000|2021-05-10 16:51:20|14859.3|14839.3|14856.2|14836.2|14859.3|14839.3|14856.2|14836.2|0
1620665500000|2021-05-10 16:51:40|||||||||3
1620665520000|2021-05-10 16:52:00|||||||||2
1620665530000|2021-05-10 16:52:10|14858|14838|14858.7|14838.7|14858.7|14838.7|14858|14838|0
1620665540000|2021-05-10 16:52:20|||||||||1
1620665550000|2021-05-10 16:52:30|||||||||2
1620665560000|2021-05-10 16:52:40|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|3
1620665570000|2021-05-10 16:52:50|14858|14838|14858.7|14838.7|14858.7|14838.7|14858|14838|2
1620665590000|2021-05-10 16:53:10|14860.5|14840.5|14860.5|14840.5|14860.5|14840.5|14860.5|14840.5|3
1620665620000|2021-05-10 16:53:40|||||||||1
1620665630000|2021-05-10 16:53:50|14863|14843|14866.2|14846.2|14866.2|14846.2|14863|14843|20
1620665640000|2021-05-10 16:54:00|||||||||4
1620665660000|2021-05-10 16:54:20|||||||||2
1620665670000|2021-05-10 16:54:30|||||||||3
1620665680000|2021-05-10 16:54:40|14861.2|14841.2|14861.2|14841.2|14861.2|14841.2|14861.2|14841.2|10
1620665690000|2021-05-10 16:54:50|14859.3|14839.3|14859.3|14839.3|14859.3|14839.3|14859.3|14839.3|0
1620665700000|2021-05-10 16:55:00|14858.7|14838.7|14859.3|14839.3|14859.3|14839.3|14858.7|14838.7|5
1620665710000|2021-05-10 16:55:10|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|0
1620665730000|2021-05-10 16:55:30|14856.8|14836.8|14856.8|14836.8|14856.8|14836.8|14856.8|14836.8|6
1620665750000|2021-05-10 16:55:50|||||||||3
1620665760000|2021-05-10 16:56:00|14858.7|14838.7|14856.8|14836.8|14858.7|14838.7|14856.8|14836.8|2
1620665770000|2021-05-10 16:56:10|14858.7|14838.7|14873.7|14853.7|14873.7|14853.7|14858.7|14838.7|9
1620665780000|2021-05-10 16:56:20|14875.5|14855.5|14878.7|14858.7|14878.7|14858.7|14875.5|14855.5|1
1620665790000|2021-05-10 16:56:30|||||||||1
1620665800000|2021-05-10 16:56:40|14880.5|14860.5|14880.5|14860.5|14880.5|14860.5|14880.5|14860.5|1
1620665810000|2021-05-10 16:56:50|14878.7|14858.7|14881.2|14861.2|14881.2|14861.2|14878.7|14858.7|13
1620665820000|2021-05-10 16:57:00|14879.3|14859.3|14879.3|14859.3|14881.2|14861.2|14878.7|14858.7|3
1620665830000|2021-05-10 16:57:10|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|0
1620665840000|2021-05-10 16:57:20|14879.3|14859.3|14881.2|14861.2|14881.2|14861.2|14879.3|14859.3|1
1620665850000|2021-05-10 16:57:30|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|0
1620665860000|2021-05-10 16:57:40|14876.8|14856.8|14871.8|14851.8|14876.8|14856.8|14871.8|14851.8|2
1620665870000|2021-05-10 16:57:50|14870|14850|14867.5|14847.5|14870|14850|14867.5|14847.5|1
1620665880000|2021-05-10 16:58:00|14866.8|14846.8|14864.3|14844.3|14866.8|14846.8|14864.3|14844.3|1
1620665890000|2021-05-10 16:58:10|||||||||1
1620665910000|2021-05-10 16:58:30|||||||||3
1620665930000|2021-05-10 16:58:50|||||||||5
1620665940000|2021-05-10 16:59:00|||||||||6
1620665950000|2021-05-10 16:59:10|14865|14845|14866.8|14846.8|14866.8|14846.8|14865|14845|1
1620665960000|2021-05-10 16:59:20|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|14868.7|14848.7|0
1620665970000|2021-05-10 16:59:30|||||||||1
1620665980000|2021-05-10 16:59:40|||||||||1
1620665990000|2021-05-10 16:59:50|14870.5|14850.5|14871.2|14851.2|14871.2|14851.2|14870.5|14850.5|21
1620666000000|2021-05-10 17:00:00|14873|14853|14871.2|14851.2|14873.7|14853.7|14871.2|14851.2|1
1620666010000|2021-05-10 17:00:10|||||||||1
1620666030000|2021-05-10 17:00:30|||||||||1
1620666040000|2021-05-10 17:00:40|14873|14853|14873.7|14853.7|14873.7|14853.7|14873|14853|2
1620666050000|2021-05-10 17:00:50|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|1
1620666070000|2021-05-10 17:01:10|14873|14853|14876.2|14856.2|14876.2|14856.2|14873|14853|1
1620666090000|2021-05-10 17:01:30|||||||||2
1620666100000|2021-05-10 17:01:40|||||||||1
1620666110000|2021-05-10 17:01:50|||||||||1
1620666140000|2021-05-10 17:02:20|||||||||1
1620666220000|2021-05-10 17:03:40|||||||||1
1620666230000|2021-05-10 17:03:50|14873.7|14853.7|14876.2|14856.2|14876.2|14856.2|14873.7|14853.7|2
1620666240000|2021-05-10 17:04:00|14875.5|14855.5|14873.7|14853.7|14875.5|14855.5|14871.9|14851.9|1
1620666250000|2021-05-10 17:04:10|14876.2|14856.2|14876.2|14856.2|14876.2|14856.2|14876.2|14856.2|1
1620666270000|2021-05-10 17:04:30|||||||||1
1620666290000|2021-05-10 17:04:50|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|1
1620666340000|2021-05-10 17:05:40|14875|14855|14874.4|14854.4|14876.2|14856.2|14874.4|14854.4|10
1620666380000|2021-05-10 17:06:20|14876.2|14856.2|14878.7|14858.7|14878.7|14858.7|14876.2|14856.2|5
1620666390000|2021-05-10 17:06:30|||||||||2
1620666400000|2021-05-10 17:06:40|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|1
1620666410000|2021-05-10 17:06:50|||||||||1
1620666420000|2021-05-10 17:07:00|14878.7|14858.7|14876.9|14856.9|14878.7|14858.7|14876.9|14856.9|0
1620666450000|2021-05-10 17:07:30|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|1
1620666460000|2021-05-10 17:07:40|14875|14855|14874.4|14854.4|14875|14855|14874.4|14854.4|1
1620666480000|2021-05-10 17:08:00|14876.2|14856.2|14878.7|14858.7|14878.7|14858.7|14876.2|14856.2|1
1620666490000|2021-05-10 17:08:10|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|5
1620666510000|2021-05-10 17:08:30|||||||||2
1620666530000|2021-05-10 17:08:50|||||||||1
1620666550000|2021-05-10 17:09:10|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|14878.7|14858.7|1
1620666560000|2021-05-10 17:09:20|||||||||1
1620666590000|2021-05-10 17:09:50|14879.4|14859.4|14881.2|14861.2|14881.2|14861.2|14879.4|14859.4|1
1620666600000|2021-05-10 17:10:00|||||||||2
1620666630000|2021-05-10 17:10:30|||||||||1
1620666650000|2021-05-10 17:10:50|||||||||1
1620666660000|2021-05-10 17:11:00|14881.9|14861.9|14886.2|14866.2|14886.2|14866.2|14881.9|14861.9|12
1620666700000|2021-05-10 17:11:40|||||||||1
1620666710000|2021-05-10 17:11:50|14890.5|14870.5|14893.7|14873.7|14893.7|14873.7|14890.5|14870.5|6
1620666720000|2021-05-10 17:12:00|14896.2|14876.2|14896.2|14876.2|14896.2|14876.2|14896.2|14876.2|0
1620666770000|2021-05-10 17:12:50|14893.7|14873.7|14888.7|14868.7|14893.7|14873.7|14888.7|14868.7|4
1620666780000|2021-05-10 17:13:00|14886.2|14866.2|14888|14868|14888|14868|14886.2|14866.2|2
1620666790000|2021-05-10 17:13:10|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|0
1620666820000|2021-05-10 17:13:40|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|0
1620666830000|2021-05-10 17:13:50|14881.2|14861.2|14881.2|14861.2|14881.2|14861.2|14881.2|14861.2|6
1620666840000|2021-05-10 17:14:00|14877.5|14857.5|14877.5|14857.5|14877.5|14857.5|14877.5|14857.5|2
1620666850000|2021-05-10 17:14:10|14875.7|14855.7|14875.7|14855.7|14875.7|14855.7|14875.7|14855.7|3
1620666860000|2021-05-10 17:14:20|14877.5|14857.5|14870|14850|14877.5|14857.5|14870|14850|11
1620666870000|2021-05-10 17:14:30|14869.4|14849.4|14865.7|14845.7|14869.4|14849.4|14865.7|14845.7|7
1620666880000|2021-05-10 17:14:40|14867.5|14847.5|14867.5|14847.5|14867.5|14847.5|14867.5|14847.5|1
1620666890000|2021-05-10 17:14:50|||||||||1
1620666900000|2021-05-10 17:15:00|14866.9|14846.9|14866.2|14846.2|14866.9|14846.9|14866.2|14846.2|7
1620666910000|2021-05-10 17:15:10|||||||||7
1620666980000|2021-05-10 17:16:20|||||||||2
1620666990000|2021-05-10 17:16:30|||||||||2
1620667000000|2021-05-10 17:16:40|14868.1|14848.1|14866.2|14846.2|14868.1|14848.1|14866.2|14846.2|1
1620667020000|2021-05-10 17:17:00|14868.1|14848.1|14868.7|14848.7|14868.7|14848.7|14868.1|14848.1|2
1620667060000|2021-05-10 17:17:40|14870.6|14850.6|14870.6|14850.6|14870.6|14850.6|14870.6|14850.6|2
1620667070000|2021-05-10 17:17:50|||||||||3
1620667080000|2021-05-10 17:18:00|||||||||2
1620667090000|2021-05-10 17:18:10|||||||||1
1620667100000|2021-05-10 17:18:20|14871.9|14851.9|14871.9|14851.9|14874.4|14854.4|14871.9|14851.9|11
1620667110000|2021-05-10 17:18:30|14869.4|14849.4|14869.4|14849.4|14869.4|14849.4|14869.4|14849.4|7
1620667120000|2021-05-10 17:18:40|||||||||1
1620667130000|2021-05-10 17:18:50|||||||||10
1620667140000|2021-05-10 17:19:00|14871.2|14851.2|14871.2|14851.2|14871.9|14851.9|14869.4|14849.4|8
1620667150000|2021-05-10 17:19:10|14873.1|14853.1|14873.7|14853.7|14873.7|14853.7|14873.1|14853.1|0
1620667170000|2021-05-10 17:19:30|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|14871.2|14851.2|1
1620667180000|2021-05-10 17:19:40|||||||||2
1620667190000|2021-05-10 17:19:50|14869.4|14849.4|14873.7|14853.7|14873.7|14853.7|14868.7|14848.7|0
1620667200000|2021-05-10 17:20:00|||||||||1
1620667210000|2021-05-10 17:20:10|||||||||1
1620667220000|2021-05-10 17:20:20|14869.4|14849.4|14868.7|14848.7|14869.4|14849.4|14868.7|14848.7|0
1620667230000|2021-05-10 17:20:30|14870.6|14850.6|14870.6|14850.6|14870.6|14850.6|14870.6|14850.6|3
1620667240000|2021-05-10 17:20:40|||||||||1
1620667250000|2021-05-10 17:20:50|||||||||1
1620667310000|2021-05-10 17:21:50|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|1
1620667320000|2021-05-10 17:22:00|14865.1|14845.1|14864.4|14844.4|14865.1|14845.1|14864.4|14844.4|1
1620667330000|2021-05-10 17:22:10|||||||||1
1620667340000|2021-05-10 17:22:20|||||||||2
1620667350000|2021-05-10 17:22:30|14863.7|14843.7|14861.2|14841.2|14863.7|14843.7|14861.2|14841.2|5
1620667360000|2021-05-10 17:22:40|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|6
1620667380000|2021-05-10 17:23:00|||||||||4
1620667390000|2021-05-10 17:23:10|||||||||1
1620667400000|2021-05-10 17:23:20|||||||||4
1620667420000|2021-05-10 17:23:40|||||||||3
1620667430000|2021-05-10 17:23:50|||||||||1
1620667440000|2021-05-10 17:24:00|14856.9|14836.9|14856.2|14836.2|14856.9|14836.9|14856.2|14836.2|7
1620667450000|2021-05-10 17:24:10|||||||||5
1620667460000|2021-05-10 17:24:20|||||||||5
1620667480000|2021-05-10 17:24:40|14858.1|14838.1|14858.7|14838.7|14858.7|14838.7|14858.1|14838.1|7
1620667490000|2021-05-10 17:24:50|||||||||1
1620667500000|2021-05-10 17:25:00|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|0
1620667510000|2021-05-10 17:25:10|14853.7|14833.7|14851.9|14831.9|14853.7|14833.7|14851.9|14831.9|11
1620667520000|2021-05-10 17:25:20|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|8
1620667530000|2021-05-10 17:25:30|||||||||1
1620667540000|2021-05-10 17:25:40|14851.2|14831.2|14851.2|14831.2|14851.2|14831.2|14851.2|14831.2|4
1620667550000|2021-05-10 17:25:50|||||||||1
1620667560000|2021-05-10 17:26:00|||||||||5
1620667570000|2021-05-10 17:26:10|14851.9|14831.9|14851.2|14831.2|14851.9|14831.9|14851.2|14831.2|3
1620667580000|2021-05-10 17:26:20|||||||||1
1620667590000|2021-05-10 17:26:30|14849.4|14829.4|14849.4|14829.4|14849.4|14829.4|14849.4|14829.4|3
1620667600000|2021-05-10 17:26:40|14846.9|14826.9|14846.9|14826.9|14847.6|14827.6|14846.9|14826.9|17
1620667610000|2021-05-10 17:26:50|||||||||12
1620667620000|2021-05-10 17:27:00|14845.1|14825.1|14841.9|14821.9|14845.1|14825.1|14841.9|14821.9|20
1620667630000|2021-05-10 17:27:10|||||||||7
1620667640000|2021-05-10 17:27:20|14841.2|14821.2|14840.6|14820.6|14841.2|14821.2|14840.6|14820.6|7
1620667650000|2021-05-10 17:27:30|14841.2|14821.2|14841.2|14821.2|14841.2|14821.2|14841.2|14821.2|6
1620667660000|2021-05-10 17:27:40|||||||||2
1620667670000|2021-05-10 17:27:50|14843.1|14823.1|14843.1|14823.1|14843.1|14823.1|14843.1|14823.1|9
1620667680000|2021-05-10 17:28:00|14843.7|14823.7|14843.7|14823.7|14843.7|14823.7|14843.7|14823.7|5
1620667690000|2021-05-10 17:28:10|14845.6|14825.6|14846.9|14826.9|14846.9|14826.9|14845.6|14825.6|16
1620667700000|2021-05-10 17:28:20|14844.4|14824.4|14848.7|14828.7|14848.7|14828.7|14844.4|14824.4|21
1620667710000|2021-05-10 17:28:30|||||||||8
1620667720000|2021-05-10 17:28:40|||||||||8
1620667730000|2021-05-10 17:28:50|14848.1|14828.1|14846.2|14826.2|14848.7|14828.7|14846.2|14826.2|13
1620667740000|2021-05-10 17:29:00|14843.7|14823.7|14841.2|14821.2|14843.7|14823.7|14841.2|14821.2|18
1620667750000|2021-05-10 17:29:10|14839.4|14819.4|14839.4|14819.4|14839.4|14819.4|14839.4|14819.4|21
1620667760000|2021-05-10 17:29:20|14838.7|14818.7|14838.7|14818.7|14838.7|14818.7|14838.7|14818.7|5
1620667770000|2021-05-10 17:29:30|14841.2|14821.2|14841.9|14821.9|14841.9|14821.9|14841.2|14821.2|23
1620667780000|2021-05-10 17:29:40|14843.7|14823.7|14846.9|14826.9|14848.7|14828.7|14843.7|14823.7|14
1620667790000|2021-05-10 17:29:50|14846.2|14826.2|14843.7|14823.7|14853.1|14833.1|14843.7|14823.7|68
1620720900000|2021-05-11 08:15:00|14836.3|14816.3|14846.7|14826.7|14846.7|14826.7|14836.3|14816.3|7
1620720910000|2021-05-11 08:15:10|14847.4|14827.4|14845.6|14825.6|14847.4|14827.4|14845.6|14825.6|11
1620720920000|2021-05-11 08:15:20|14847|14827|14853.8|14833.8|14853.8|14833.8|14847|14827|11
1620720930000|2021-05-11 08:15:30|14854.9|14834.9|14858.1|14838.1|14858.1|14838.1|14853.8|14833.8|12
1620720940000|2021-05-11 08:15:40|14858.8|14838.8|14858.8|14838.8|14858.8|14838.8|14858.1|14838.1|5
1620720950000|2021-05-11 08:15:50|14862|14842|14860.6|14840.6|14862|14842|14860.2|14840.2|18
1620720960000|2021-05-11 08:16:00|14861.3|14841.3|14863.8|14843.8|14865.6|14845.6|14861.3|14841.3|1
1620720970000|2021-05-11 08:16:10|14863.1|14843.1|14868.1|14848.1|14868.1|14848.1|14863.1|14843.1|22
1620720980000|2021-05-11 08:16:20|14877.4|14857.4|14885.6|14865.6|14885.6|14865.6|14877.4|14857.4|7
1620720990000|2021-05-11 08:16:30|||||||||4
1620721000000|2021-05-11 08:16:40|14888.1|14868.1|14885.6|14865.6|14888.1|14868.1|14885.6|14865.6|2
1620721010000|2021-05-11 08:16:50|14883.8|14863.8|14883.8|14863.8|14883.8|14863.8|14883.8|14863.8|3
1620721030000|2021-05-11 08:17:10|14885.6|14865.6|14895.6|14875.6|14895.6|14875.6|14885.6|14865.6|16
1620721050000|2021-05-11 08:17:30|||||||||1
1620721060000|2021-05-11 08:17:40|||||||||1
1620721070000|2021-05-11 08:17:50|14893.1|14873.1|14893.1|14873.1|14894.9|14874.9|14893.1|14873.1|7
1620721080000|2021-05-11 08:18:00|||||||||2
1620721090000|2021-05-11 08:18:10|14890.6|14870.6|14893.1|14873.1|14893.1|14873.1|14890.6|14870.6|7
1620721110000|2021-05-11 08:18:30|14895.6|14875.6|14895.6|14875.6|14895.6|14875.6|14895.6|14875.6|3
1620721130000|2021-05-11 08:18:50|14897.7|14877.7|14905.6|14885.6|14905.6|14885.6|14897.7|14877.7|8
1620721140000|2021-05-11 08:19:00|14908.8|14888.8|14913.1|14893.1|14913.1|14893.1|14908.8|14888.8|6
1620721150000|2021-05-11 08:19:10|14913.8|14893.8|14913.1|14893.1|14915.6|14895.6|14913.1|14893.1|2
1620721160000|2021-05-11 08:19:20|14914.9|14894.9|14913.1|14893.1|14915.6|14895.6|14913.1|14893.1|7
1620721170000|2021-05-11 08:19:30|||||||||1
1620721180000|2021-05-11 08:19:40|14913.8|14893.8|14915.6|14895.6|14915.6|14895.6|14913.8|14893.8|1
1620721190000|2021-05-11 08:19:50|14917|14897|14923.1|14903.1|14923.1|14903.1|14917|14897|10
1620721200000|2021-05-11 08:20:00|14924.9|14904.9|14933.1|14913.1|14933.1|14913.1|14924.9|14904.9|1
1620721210000|2021-05-11 08:20:10|||||||||4
1620721240000|2021-05-11 08:20:40|14932.4|14912.4|14920.6|14900.6|14932.4|14912.4|14920.6|14900.6|4
1620721250000|2021-05-11 08:20:50|14917|14897|14915.6|14895.6|14918.1|14898.1|14915.6|14895.6|1
1620721260000|2021-05-11 08:21:00|14913.8|14893.8|14913.1|14893.1|14913.8|14893.8|14913.1|14893.1|0
1620721270000|2021-05-11 08:21:10|14911.3|14891.3|14910.6|14890.6|14911.3|14891.3|14910.6|14890.6|0
1620721280000|2021-05-11 08:21:20|14906.3|14886.3|14906.3|14886.3|14906.3|14886.3|14906.3|14886.3|0
1620721290000|2021-05-11 08:21:30|14904.5|14884.5|14903.1|14883.1|14904.5|14884.5|14903.1|14883.1|0
1620721300000|2021-05-11 08:21:40|14902.5|14882.5|14920|14880|14921.1|14882.5|14902.5|14879.3|27
1620721310000|2021-05-11 08:21:50|14912.5|14892.5|14912.5|14892.5|14912.5|14892.5|14912.5|14892.5|0
1620721330000|2021-05-11 08:22:10|14911.3|14891.3|14911.3|14891.3|14913.8|14893.8|14910.6|14890.6|0
1620721350000|2021-05-11 08:22:30|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|0
1620721380000|2021-05-11 08:23:00|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|0
1620721390000|2021-05-11 08:23:10|14913.8|14893.8|14916.3|14896.3|14916.3|14896.3|14913.8|14893.8|0
1620721420000|2021-05-11 08:23:40|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|0
1620721430000|2021-05-11 08:23:50|||||||||2
1620721460000|2021-05-11 08:24:20|14920|14900|14920.6|14900.6|14920.6|14900.6|14920|14900|0
1620721490000|2021-05-11 08:24:50|||||||||5
1620721500000|2021-05-11 08:25:00|14922.5|14902.5|14923.1|14903.1|14923.1|14903.1|14922.5|14902.5|0
1620721510000|2021-05-11 08:25:10|14922.5|14902.5|14922.5|14902.5|14922.5|14902.5|14922.5|14902.5|0
1620721520000|2021-05-11 08:25:20|14920|14900|14920|14900|14920|14900|14920|14900|10
1620721550000|2021-05-11 08:25:50|||||||||2
1620721560000|2021-05-11 08:26:00|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|1
1620721590000|2021-05-11 08:26:30|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|1
1620721600000|2021-05-11 08:26:40|14925|14905|14925.7|14905.7|14925.7|14905.7|14925|14905|0
1620721610000|2021-05-11 08:26:50|14923.2|14903.2|14925.7|14905.7|14925.7|14905.7|14923.2|14903.2|1
1620721630000|2021-05-11 08:27:10|||||||||13
1620721640000|2021-05-11 08:27:20|14928.2|14908.2|14928.2|14908.2|14928.2|14908.2|14928.2|14908.2|0
1620721670000|2021-05-11 08:27:50|||||||||1
1620721710000|2021-05-11 08:28:30|||||||||2
1620721780000|2021-05-11 08:29:40|||||||||1
1620721790000|2021-05-11 08:29:50|14926.8|14906.8|14923.2|14903.2|14926.8|14906.8|14923.2|14903.2|2
1620721810000|2021-05-11 08:30:10|14921.3|14901.3|14921.3|14901.3|14921.3|14901.3|14921.3|14901.3|0
1620721830000|2021-05-11 08:30:30|14921.4|14901.4|14921.4|14901.4|14921.4|14901.4|14921.4|14901.4|0
1620721840000|2021-05-11 08:30:40|||||||||1
1620721860000|2021-05-11 08:31:00|14918.9|14898.9|14918.9|14898.9|14918.9|14898.9|14918.9|14898.9|2
1620721870000|2021-05-11 08:31:10|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|1
1620721900000|2021-05-11 08:31:40|||||||||1
1620721930000|2021-05-11 08:32:10|||||||||4
1620721980000|2021-05-11 08:33:00|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|0
1620721990000|2021-05-11 08:33:10|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|1
1620722000000|2021-05-11 08:33:20|||||||||5
1620722010000|2021-05-11 08:33:30|14931.4|14911.4|14933.2|14913.2|14933.2|14913.2|14931.4|14911.4|5
1620722020000|2021-05-11 08:33:40|14936.8|14916.8|14936.8|14916.8|14936.8|14916.8|14936.8|14916.8|0
1620722060000|2021-05-11 08:34:20|14933.2|14913.2|14930.7|14910.7|14933.2|14913.2|14930.7|14910.7|2
1620722080000|2021-05-11 08:34:40|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|0
1620722100000|2021-05-11 08:35:00|14927.5|14907.5|14928.2|14908.2|14928.2|14908.2|14927.5|14907.5|0
1620722150000|2021-05-11 08:35:50|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|1
1620722160000|2021-05-11 08:36:00|||||||||1
1620722170000|2021-05-11 08:36:10|||||||||1
1620722180000|2021-05-11 08:36:20|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|14923.2|14903.2|0
1620722210000|2021-05-11 08:36:50|14922.5|14902.5|14920.7|14900.7|14922.5|14902.5|14920.7|14900.7|3
1620722260000|2021-05-11 08:37:40|14918.9|14898.9|14918.9|14898.9|14918.9|14898.9|14918.9|14898.9|2
1620722270000|2021-05-11 08:37:50|||||||||6
1620722280000|2021-05-11 08:38:00|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|0
1620722290000|2021-05-11 08:38:10|14922.1|14902.1|14925.7|14905.7|14925.7|14905.7|14922.1|14902.1|2
1620722310000|2021-05-11 08:38:30|||||||||2
1620722320000|2021-05-11 08:38:40|14926.4|14906.4|14930.7|14910.7|14930.7|14910.7|14926.4|14906.4|2
1620722330000|2021-05-11 08:38:50|||||||||1
1620722340000|2021-05-11 08:39:00|14932.5|14912.5|14933.2|14913.2|14933.2|14913.2|14932.5|14912.5|0
1620722360000|2021-05-11 08:39:20|||||||||2
1620722390000|2021-05-11 08:39:50|14938.2|14918.2|14938.2|14918.2|14938.2|14918.2|14938.2|14918.2|2
1620722400000|2021-05-11 08:40:00|14940.7|14920.7|14940.7|14920.7|14940.7|14920.7|14940.7|14920.7|0
1620722410000|2021-05-11 08:40:10|14942.5|14922.5|14942.5|14922.5|14942.5|14922.5|14942.5|14922.5|5
1620722420000|2021-05-11 08:40:20|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|1
1620722460000|2021-05-11 08:41:00|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|0
1620722510000|2021-05-11 08:41:50|||||||||1
1620722520000|2021-05-11 08:42:00|14945.7|14925.7|14945.7|14925.7|14945.7|14925.7|14945.7|14925.7|1
1620722530000|2021-05-11 08:42:10|||||||||2
1620722540000|2021-05-11 08:42:20|14945|14925|14943.2|14923.2|14945|14925|14943.2|14923.2|1
1620722550000|2021-05-11 08:42:30|||||||||10
1620722560000|2021-05-11 08:42:40|14945.3|14925.3|14950.7|14930.7|14950.7|14930.7|14945.3|14925.3|2
1620722570000|2021-05-11 08:42:50|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|2
1620722620000|2021-05-11 08:43:40|14953.9|14933.9|14955.7|14935.7|14955.7|14935.7|14953.9|14933.9|1
1620722630000|2021-05-11 08:43:50|14955|14935|14953.2|14933.2|14955|14935|14953.2|14933.2|2
1620722640000|2021-05-11 08:44:00|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|1
1620722650000|2021-05-11 08:44:10|14948.9|14928.9|14948.2|14928.2|14948.9|14928.9|14948.2|14928.2|6
1620722660000|2021-05-11 08:44:20|14950|14930|14948.2|14928.2|14950.7|14930.7|14948.2|14928.2|1
1620722680000|2021-05-11 08:44:40|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|0
1620722690000|2021-05-11 08:44:50|14952.5|14932.5|14950|14930|14953.2|14933.2|14950|14930|2
1620722700000|2021-05-11 08:45:00|14953.2|14933.2|14950.7|14930.7|14953.2|14933.2|14950.7|14930.7|0
1620722710000|2021-05-11 08:45:10|14953.2|14933.2|14953.2|14933.2|14953.2|14933.2|14953.2|14933.2|2
1620722720000|2021-05-11 08:45:20|14953.9|14933.9|14955.7|14935.7|14955.7|14935.7|14953.9|14933.9|2
1620722750000|2021-05-11 08:45:50|||||||||5
1620722760000|2021-05-11 08:46:00|14953.9|14933.9|14953.2|14933.2|14953.9|14933.9|14953.2|14933.2|1
1620722810000|2021-05-11 08:46:50|||||||||1
1620722820000|2021-05-11 08:47:00|14951.4|14931.4|14950.7|14930.7|14953.2|14933.2|14950.7|14930.7|2
1620722870000|2021-05-11 08:47:50|||||||||1
1620722920000|2021-05-11 08:48:40|||||||||1
1620722930000|2021-05-11 08:48:50|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|8
1620722940000|2021-05-11 08:49:00|14953.9|14933.9|14960.7|14940.7|14960.7|14940.7|14953.9|14933.9|5
1620722950000|2021-05-11 08:49:10|||||||||6
1620722960000|2021-05-11 08:49:20|14963.2|14943.2|14965.7|14945.7|14965.7|14945.7|14963.2|14943.2|1
1620722970000|2021-05-11 08:49:30|||||||||7
1620722980000|2021-05-11 08:49:40|14963.2|14943.2|14963.2|14943.2|14963.2|14943.2|14963.2|14943.2|3
1620722990000|2021-05-11 08:49:50|14965|14945|14965.7|14945.7|14965.7|14945.7|14965|14945|0
1620723020000|2021-05-11 08:50:20|14967.5|14947.5|14975|14955|14975|14955|14967.5|14947.5|38
1620723040000|2021-05-11 08:50:40|14977.1|14957.1|14980.7|14960.7|14980.7|14960.7|14977.1|14957.1|1
1620723050000|2021-05-11 08:50:50|14978.2|14958.2|14978.2|14958.2|14978.2|14958.2|14978.2|14958.2|2
1620723060000|2021-05-11 08:51:00|14980|14960|14980.7|14960.7|14980.7|14960.7|14980|14960|4
1620723070000|2021-05-11 08:51:10|||||||||2
1620723080000|2021-05-11 08:51:20|14982.5|14962.5|14983.2|14963.2|14983.2|14963.2|14982.5|14962.5|0
1620723090000|2021-05-11 08:51:30|14981.4|14961.4|14981.4|14961.4|14981.4|14961.4|14981.4|14961.4|6
1620723100000|2021-05-11 08:51:40|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|6
1620723110000|2021-05-11 08:51:50|14982.5|14962.5|14978.2|14958.2|14982.5|14962.5|14978.2|14958.2|3
1620723120000|2021-05-11 08:52:00|14976.4|14956.4|14975.7|14955.7|14976.4|14956.4|14975.7|14955.7|0
1620723130000|2021-05-11 08:52:10|14970.7|14950.7|14970.7|14950.7|14970.7|14950.7|14970.7|14950.7|2
1620723150000|2021-05-11 08:52:30|||||||||4
1620723180000|2021-05-11 08:53:00|||||||||2
1620723190000|2021-05-11 08:53:10|||||||||1
1620723230000|2021-05-11 08:53:50|||||||||1
1620723250000|2021-05-11 08:54:10|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|1
1620723260000|2021-05-11 08:54:20|14967.5|14947.5|14970.7|14950.7|14970.7|14950.7|14967.5|14947.5|3
1620723310000|2021-05-11 08:55:10|||||||||2
1620723330000|2021-05-11 08:55:30|||||||||2
1620723350000|2021-05-11 08:55:50|14968.2|14948.2|14968.2|14948.2|14968.2|14948.2|14968.2|14948.2|1
1620723370000|2021-05-11 08:56:10|||||||||3
1620723380000|2021-05-11 08:56:20|14973.2|14953.2|14973.2|14953.2|14973.2|14953.2|14973.2|14953.2|2
1620723400000|2021-05-11 08:56:40|||||||||1
1620723420000|2021-05-11 08:57:00|14971.4|14951.4|14971.4|14951.4|14971.4|14951.4|14971.4|14951.4|0
1620723440000|2021-05-11 08:57:20|14969.6|14949.6|14960.7|14940.7|14969.6|14949.6|14960.7|14940.7|4
1620723460000|2021-05-11 08:57:40|14958.9|14938.9|14955.7|14935.7|14960.7|14940.7|14955.7|14935.7|1
1620723470000|2021-05-11 08:57:50|14955|14935|14953.2|14933.2|14955|14935|14953.2|14933.2|3
1620723480000|2021-05-11 08:58:00|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|4
1620723490000|2021-05-11 08:58:10|14953.9|14933.9|14955.7|14935.7|14955.7|14935.7|14953.9|14933.9|1
1620723500000|2021-05-11 08:58:20|||||||||1
1620723540000|2021-05-11 08:59:00|||||||||1
1620723570000|2021-05-11 08:59:30|14958.2|14938.2|14960|14940|14960|14940|14958.2|14938.2|3
1620723580000|2021-05-11 08:59:40|14960.7|14940.7|14960.7|14940.7|14960.7|14940.7|14960.7|14940.7|4
1620723590000|2021-05-11 08:59:50|14963.2|14943.2|14963.2|14943.2|14963.2|14943.2|14963.2|14943.2|1
1620723600000|2021-05-11 09:00:00|14965.7|14945.7|14975.7|14955.7|14975.7|14955.7|14965.7|14945.7|6
1620723610000|2021-05-11 09:00:10|||||||||4
1620723630000|2021-05-11 09:00:30|14978.2|14958.2|14975.7|14955.7|14978.2|14958.2|14975.7|14955.7|2
1620723650000|2021-05-11 09:00:50|14977.5|14957.5|14975.7|14955.7|14977.5|14957.5|14975.7|14955.7|0
1620723690000|2021-05-11 09:01:30|14976.4|14956.4|14978.2|14958.2|14978.2|14958.2|14976.4|14956.4|1
1620723710000|2021-05-11 09:01:50|||||||||1
1620723720000|2021-05-11 09:02:00|14976.4|14956.4|14975.7|14955.7|14976.4|14956.4|14975.7|14955.7|6
1620723730000|2021-05-11 09:02:10|14971.4|14951.4|14971.4|14951.4|14971.4|14951.4|14971.4|14951.4|2
1620723740000|2021-05-11 09:02:20|14965.7|14945.7|14958.9|14938.9|14965.7|14945.7|14958.9|14938.9|2
1620723750000|2021-05-11 09:02:30|14958.2|14938.2|14958.2|14938.2|14958.2|14938.2|14958.2|14938.2|0
1620723770000|2021-05-11 09:02:50|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|2
1620723780000|2021-05-11 09:03:00|14957.1|14937.1|14960.7|14940.7|14960.7|14940.7|14957.1|14937.1|1
1620723790000|2021-05-11 09:03:10|14969.3|14949.3|14973.2|14953.2|14973.2|14953.2|14969.3|14949.3|3
1620723800000|2021-05-11 09:03:20|||||||||1
1620723820000|2021-05-11 09:03:40|||||||||3
1620723830000|2021-05-11 09:03:50|14975.7|14955.7|14980.7|14960.7|14980.7|14960.7|14973.9|14953.9|2
1620723840000|2021-05-11 09:04:00|||||||||3
1620723870000|2021-05-11 09:04:30|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|1
1620723910000|2021-05-11 09:05:10|||||||||1
1620723940000|2021-05-11 09:05:40|||||||||2
1620723950000|2021-05-11 09:05:50|||||||||1
1620723960000|2021-05-11 09:06:00|14985|14965|14985.7|14965.7|14985.7|14965.7|14985|14965|0
1620723970000|2021-05-11 09:06:10|14988.2|14968.2|14990.7|14970.7|14990.7|14970.7|14988.2|14968.2|3
1620723980000|2021-05-11 09:06:20|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|6
1620724010000|2021-05-11 09:06:50|||||||||4
1620724030000|2021-05-11 09:07:10|||||||||1
1620724040000|2021-05-11 09:07:20|14990.7|14970.7|14988.2|14968.2|14990.7|14970.7|14988.2|14968.2|4
1620724050000|2021-05-11 09:07:30|14990.7|14970.7|14995.7|14975.7|14995.7|14975.7|14990.7|14970.7|2
1620724070000|2021-05-11 09:07:50|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|1
1620724090000|2021-05-11 09:08:10|14998.9|14978.9|15000.7|14980.7|15000.7|14980.7|14998.9|14978.9|4
1620724100000|2021-05-11 09:08:20|||||||||5
1620724120000|2021-05-11 09:08:40|15000|14980|15003.2|14983.2|15003.2|14983.2|14998.2|14978.2|6
1620724130000|2021-05-11 09:08:50|15001.4|14981.4|15000.7|14980.7|15001.4|14981.4|15000.7|14980.7|0
1620724140000|2021-05-11 09:09:00|15002.6|14982.6|15003.2|14983.2|15003.2|14983.2|15002.6|14982.6|0
1620724180000|2021-05-11 09:09:40|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|3
1620724190000|2021-05-11 09:09:50|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|15004.4|14984.4|1
1620724200000|2021-05-11 09:10:00|15005.7|14985.7|15005.7|14985.7|15005.7|14985.7|15005.7|14985.7|0
1620724220000|2021-05-11 09:10:20|||||||||1
1620724230000|2021-05-11 09:10:30|15010.7|14990.7|15010.7|14990.7|15010.7|14990.7|15010.7|14990.7|1
1620724240000|2021-05-11 09:10:40|15012.1|14992.1|15017.6|14997.6|15017.6|14997.6|15012.1|14992.1|1
1620724250000|2021-05-11 09:10:50|15018.2|14998.2|15018.2|14998.2|15018.2|14998.2|15018.2|14998.2|1
1620724260000|2021-05-11 09:11:00|||||||||1
1620724270000|2021-05-11 09:11:10|||||||||1
1620724280000|2021-05-11 09:11:20|15020.1|15000.1|15020.7|15000.7|15020.7|15000.7|15020.1|15000.1|6
1620724290000|2021-05-11 09:11:30|15022.6|15002.6|15025.7|15005.7|15025.7|15005.7|15022.6|15002.6|0
1620724300000|2021-05-11 09:11:40|||||||||5
1620724320000|2021-05-11 09:12:00|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|21
1620724330000|2021-05-11 09:12:10|15028.2|15008.2|15028.2|15008.2|15028.2|15008.2|15028.2|15008.2|0
1620724340000|2021-05-11 09:12:20|15030.1|15010.1|15030.7|15010.7|15030.7|15010.7|15030.1|15010.1|2
1620724350000|2021-05-11 09:12:30|15028.2|15008.2|15025.7|15005.7|15028.2|15008.2|15025.7|15005.7|2
1620724370000|2021-05-11 09:12:50|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|0
1620724380000|2021-05-11 09:13:00|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|3
1620724390000|2021-05-11 09:13:10|15018.3|14998.3|15015.8|14995.8|15018.3|14998.3|15015.8|14995.8|10
1620724410000|2021-05-11 09:13:30|||||||||2
1620724420000|2021-05-11 09:13:40|||||||||1
1620724430000|2021-05-11 09:13:50|15015.1|14995.1|15018.3|14998.3|15018.3|14998.3|15013.3|14993.3|2
1620724450000|2021-05-11 09:14:10|||||||||1
1620724460000|2021-05-11 09:14:20|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|1
1620724470000|2021-05-11 09:14:30|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|0
1620724480000|2021-05-11 09:14:40|||||||||1
1620724500000|2021-05-11 09:15:00|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|1
1620724510000|2021-05-11 09:15:10|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|0
1620724530000|2021-05-11 09:15:30|15012.6|14992.6|15011.4|14991.4|15012.6|14992.6|15011.4|14991.4|2
1620724550000|2021-05-11 09:15:50|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|0
1620724570000|2021-05-11 09:16:10|15011.9|14991.9|15010.8|14990.8|15013.3|14993.3|15008.3|14988.3|1
1620724580000|2021-05-11 09:16:20|15011.4|14991.4|15013.3|14993.3|15013.3|14993.3|15011.4|14991.4|1
1620724590000|2021-05-11 09:16:30|||||||||3
1620724610000|2021-05-11 09:16:50|||||||||3
1620724620000|2021-05-11 09:17:00|15014|14994|15013.3|14993.3|15014|14994|15013.3|14993.3|3
1620724630000|2021-05-11 09:17:10|||||||||3
1620724680000|2021-05-11 09:18:00|||||||||3
1620724730000|2021-05-11 09:18:50|15014|14994|15014|14994|15014|14994|15014|14994|1
1620724750000|2021-05-11 09:19:10|15017.6|14997.6|15020.8|15000.8|15020.8|15000.8|15017.6|14997.6|5
1620724780000|2021-05-11 09:19:40|15019|14999|15018.3|14998.3|15019|14999|15018.3|14998.3|0
1620724800000|2021-05-11 09:20:00|15014.6|14994.6|15013.3|14993.3|15014.6|14994.6|15013.3|14993.3|0
1620724860000|2021-05-11 09:21:00|||||||||1
1620724880000|2021-05-11 09:21:20|||||||||1
1620724890000|2021-05-11 09:21:30|||||||||1
1620724910000|2021-05-11 09:21:50|||||||||1
1620724930000|2021-05-11 09:22:10|15011.5|14991.5|15010.8|14990.8|15011.5|14991.5|15010.8|14990.8|0
1620724980000|2021-05-11 09:23:00|15009.4|14989.4|15005.8|14985.8|15009.4|14989.4|15005.8|14985.8|1
1620724990000|2021-05-11 09:23:10|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|1
1620725000000|2021-05-11 09:23:20|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|2
1620725010000|2021-05-11 09:23:30|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|2
1620725030000|2021-05-11 09:23:50|||||||||1
1620725040000|2021-05-11 09:24:00|||||||||3
1620725050000|2021-05-11 09:24:10|||||||||2
1620725060000|2021-05-11 09:24:20|14991.9|14971.9|14988.3|14968.3|14991.9|14971.9|14988.3|14968.3|2
1620725080000|2021-05-11 09:24:40|14983.3|14963.3|14983.3|14963.3|14983.3|14963.3|14983.3|14963.3|2
1620725090000|2021-05-11 09:24:50|14985.8|14965.8|14988.3|14968.3|14988.3|14968.3|14985.8|14965.8|1
1620725110000|2021-05-11 09:25:10|14989|14969|14990.8|14970.8|14990.8|14970.8|14989|14969|6
1620725120000|2021-05-11 09:25:20|14995.1|14975.1|14995.1|14975.1|14995.1|14975.1|14995.1|14975.1|1
1620725130000|2021-05-11 09:25:30|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|0
1620725150000|2021-05-11 09:25:50|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|1
1620725160000|2021-05-11 09:26:00|15000.8|14980.8|14998.3|14978.3|15000.8|14980.8|14998.3|14978.3|1
1620725210000|2021-05-11 09:26:50|14997.6|14977.6|14993.3|14973.3|14997.6|14977.6|14993.3|14973.3|4
1620725260000|2021-05-11 09:27:40|||||||||1
1620725270000|2021-05-11 09:27:50|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|4
1620725280000|2021-05-11 09:28:00|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1620725320000|2021-05-11 09:28:40|15001.5|14981.5|15005.1|14985.1|15005.1|14985.1|15001.5|14981.5|2
1620725330000|2021-05-11 09:28:50|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|1
1620725340000|2021-05-11 09:29:00|||||||||1
1620725360000|2021-05-11 09:29:20|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|0
1620725390000|2021-05-11 09:29:50|||||||||1
1620725400000|2021-05-11 09:30:00|15008.3|14988.3|15010.1|14990.1|15010.1|14990.1|15008.3|14988.3|2
1620725420000|2021-05-11 09:30:20|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|0
1620725430000|2021-05-11 09:30:30|15011.5|14991.5|15015.1|14995.1|15015.1|14995.1|15011.5|14991.5|1
1620725440000|2021-05-11 09:30:40|15015.8|14995.8|15017.6|14997.6|15017.6|14997.6|15015.8|14995.8|0
1620725450000|2021-05-11 09:30:50|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|1
1620725460000|2021-05-11 09:31:00|||||||||1
1620725490000|2021-05-11 09:31:30|15014.7|14994.7|15013.3|14993.3|15014.7|14994.7|15013.3|14993.3|0
1620725500000|2021-05-11 09:31:40|15008.3|14988.3|15005.8|14985.8|15008.3|14988.3|15005.8|14985.8|8
1620725510000|2021-05-11 09:31:50|15004|14984|15003.3|14983.3|15004|14984|15003.3|14983.3|0
1620725520000|2021-05-11 09:32:00|15005.1|14985.1|15004|14984|15005.1|14985.1|15004|14984|2
1620725530000|2021-05-11 09:32:10|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|4
1620725580000|2021-05-11 09:33:00|15000.8|14980.8|14993.3|14973.3|15000.8|14980.8|14993.3|14973.3|2
1620725600000|2021-05-11 09:33:20|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|1
1620725610000|2021-05-11 09:33:30|14990.8|14970.8|14993.3|14973.3|14993.3|14973.3|14990.8|14970.8|1
1620725620000|2021-05-11 09:33:40|14991.5|14971.5|14993.3|14973.3|14993.3|14973.3|14990.8|14970.8|2
1620725640000|2021-05-11 09:34:00|||||||||3
1620725670000|2021-05-11 09:34:30|14990.8|14970.8|14990.8|14970.8|14990.8|14970.8|14990.8|14970.8|1
1620725680000|2021-05-11 09:34:40|14993.3|14973.3|15003.3|14983.3|15003.3|14983.3|14993.3|14973.3|7
1620725690000|2021-05-11 09:34:50|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|3
1620725710000|2021-05-11 09:35:10|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|1
1620725730000|2021-05-11 09:35:30|15008.3|14988.3|15010.8|14990.8|15010.8|14990.8|15008.3|14988.3|3
1620725740000|2021-05-11 09:35:40|15016.2|14996.2|15018.3|14998.3|15018.3|14998.3|15016.2|14996.2|0
1620725760000|2021-05-11 09:36:00|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|0
1620725800000|2021-05-11 09:36:40|15020.1|15000.1|15018.3|14998.3|15020.1|15000.1|15018.3|14998.3|4
1620725830000|2021-05-11 09:37:10|15013.3|14993.3|14999.7|14979.7|15013.3|14993.3|14999.7|14979.7|4
1620725840000|2021-05-11 09:37:20|14998.3|14978.3|14998.3|14978.3|14999|14979|14998.3|14978.3|2
1620725850000|2021-05-11 09:37:30|15000.1|14980.1|15000.8|14980.8|15000.8|14980.8|15000.1|14980.1|0
1620725890000|2021-05-11 09:38:10|||||||||1
1620725900000|2021-05-11 09:38:20|15002.6|14982.6|15003.3|14983.3|15003.3|14983.3|15002.6|14982.6|0
1620725920000|2021-05-11 09:38:40|||||||||1
1620725950000|2021-05-11 09:39:10|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1620725980000|2021-05-11 09:39:40|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|1
1620725990000|2021-05-11 09:39:50|||||||||2
1620726010000|2021-05-11 09:40:10|||||||||4
1620726080000|2021-05-11 09:41:20|15001.9|14981.9|14998.3|14978.3|15001.9|14981.9|14998.3|14978.3|2
1620726090000|2021-05-11 09:41:30|15000.1|14980.1|15000.8|14980.8|15000.8|14980.8|15000.1|14980.1|0
1620726100000|2021-05-11 09:41:40|14999|14979|14998.3|14978.3|14999|14979|14998.3|14978.3|0
1620726130000|2021-05-11 09:42:10|||||||||1
1620726150000|2021-05-11 09:42:30|15000.1|14980.1|15000.8|14980.8|15000.8|14980.8|14998.3|14978.3|1
1620726170000|2021-05-11 09:42:50|||||||||3
1620726180000|2021-05-11 09:43:00|15002.6|14982.6|15005.1|14985.1|15005.1|14985.1|15002.6|14982.6|0
1620726190000|2021-05-11 09:43:10|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|0
1620726210000|2021-05-11 09:43:30|||||||||1
1620726220000|2021-05-11 09:43:40|||||||||1
1620726230000|2021-05-11 09:43:50|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|1
1620726240000|2021-05-11 09:44:00|15010.1|14990.1|15013.3|14993.3|15013.3|14993.3|15010.1|14990.1|1
1620726250000|2021-05-11 09:44:10|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|0
1620726260000|2021-05-11 09:44:20|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|1
1620726270000|2021-05-11 09:44:30|15015.1|14995.1|15020.8|15000.8|15020.8|15000.8|15015.1|14995.1|6
1620726310000|2021-05-11 09:45:10|||||||||1
1620726320000|2021-05-11 09:45:20|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|15018.3|14998.3|2
1620726330000|2021-05-11 09:45:30|15016.5|14996.5|15018.3|14998.3|15018.3|14998.3|15015.8|14995.8|0
1620726340000|2021-05-11 09:45:40|||||||||5
1620726350000|2021-05-11 09:45:50|||||||||1
1620726360000|2021-05-11 09:46:00|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|0
1620726400000|2021-05-11 09:46:40|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|0
1620726410000|2021-05-11 09:46:50|15011.9|14991.9|15008.3|14988.3|15011.9|14991.9|15008.3|14988.3|1
1620726420000|2021-05-11 09:47:00|15010.1|14990.1|15008.3|14988.3|15010.8|14990.8|15008.3|14988.3|0
1620726480000|2021-05-11 09:48:00|15009|14989|15009|14989|15009|14989|15009|14989|12
1620726550000|2021-05-11 09:49:10|||||||||1
1620726560000|2021-05-11 09:49:20|15011.5|14991.5|15011.5|14991.5|15011.5|14991.5|15011.5|14991.5|0
1620726570000|2021-05-11 09:49:30|15009.7|14989.7|15009|14989|15009.7|14989.7|15009|14989|0
1620726590000|2021-05-11 09:49:50|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|2
1620726600000|2021-05-11 09:50:00|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|15007.6|14987.6|0
1620726610000|2021-05-11 09:50:10|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|15008.3|14988.3|1
1620726630000|2021-05-11 09:50:30|15007.6|14987.6|15010.1|14990.1|15010.1|14990.1|15007.6|14987.6|0
1620726710000|2021-05-11 09:51:50|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|2
1620726740000|2021-05-11 09:52:20|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|15013.3|14993.3|0
1620726750000|2021-05-11 09:52:30|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|1
1620726770000|2021-05-11 09:52:50|||||||||1
1620726780000|2021-05-11 09:53:00|15009|14989|15009|14989|15009|14989|15009|14989|0
1620726840000|2021-05-11 09:54:00|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|15010.8|14990.8|2
1620726850000|2021-05-11 09:54:10|15012.6|14992.6|15010.8|14990.8|15013.3|14993.3|15010.8|14990.8|0
1620726890000|2021-05-11 09:54:50|15012.6|14992.6|15013.3|14993.3|15013.3|14993.3|15012.6|14992.6|0
1620726900000|2021-05-11 09:55:00|15010.8|14990.8|15009|14989|15010.8|14990.8|15009|14989|2
1620726930000|2021-05-11 09:55:30|15006.5|14986.5|15004.7|14984.7|15006.5|14986.5|15004.7|14984.7|3
1620726940000|2021-05-11 09:55:40|15004|14984|15004|14984|15004|14984|15004|14984|0
1620726950000|2021-05-11 09:55:50|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|15005.8|14985.8|1
1620726970000|2021-05-11 09:56:10|||||||||3
1620726980000|2021-05-11 09:56:20|15005.1|14985.1|15003.3|14983.3|15005.1|14985.1|15003.3|14983.3|3
1620727030000|2021-05-11 09:57:10|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|1
1620727050000|2021-05-11 09:57:30|||||||||1
1620727140000|2021-05-11 09:59:00|14999|14979|14994.7|14974.7|14999|14979|14994.7|14974.7|0
1620727180000|2021-05-11 09:59:40|||||||||1
1620727210000|2021-05-11 10:00:10|14992.7|14972.7|14989|14969|14992.7|14972.7|14989|14969|2
1620727240000|2021-05-11 10:00:40|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|1
1620727260000|2021-05-11 10:01:00|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|8
1620727290000|2021-05-11 10:01:30|||||||||1
1620727300000|2021-05-11 10:01:40|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|1
1620727310000|2021-05-11 10:01:50|14985.9|14965.9|14990.9|14970.9|14990.9|14970.9|14983.4|14963.4|10
1620727320000|2021-05-11 10:02:00|||||||||1
1620727330000|2021-05-11 10:02:10|14993.4|14973.4|14995.9|14975.9|14995.9|14975.9|14993.4|14973.4|0
1620727360000|2021-05-11 10:02:40|14997.7|14977.7|14998.4|14978.4|14998.4|14978.4|14997.7|14977.7|3
1620727380000|2021-05-11 10:03:00|15000.2|14980.2|15003.4|14983.4|15003.4|14983.4|15000.2|14980.2|6
1620727390000|2021-05-11 10:03:10|15005.2|14985.2|15005.9|14985.9|15005.9|14985.9|15005.2|14985.2|0
1620727400000|2021-05-11 10:03:20|||||||||1
1620727410000|2021-05-11 10:03:30|15005.2|14985.2|15003.4|14983.4|15005.2|14985.2|15003.4|14983.4|1
1620727440000|2021-05-11 10:04:00|15005.9|14985.9|15010.2|14990.2|15010.2|14990.2|15005.9|14985.9|3
1620727450000|2021-05-11 10:04:10|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|1
1620727470000|2021-05-11 10:04:30|||||||||1
1620727490000|2021-05-11 10:04:50|||||||||3
1620727550000|2021-05-11 10:05:50|||||||||1
1620727560000|2021-05-11 10:06:00|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|1
1620727570000|2021-05-11 10:06:10|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|15008.4|14988.4|0
1620727620000|2021-05-11 10:07:00|15007.7|14987.7|15005.9|14985.9|15007.7|14987.7|15005.9|14985.9|9
1620727630000|2021-05-11 10:07:10|15004.1|14984.1|15005.9|14985.9|15005.9|14985.9|15003.4|14983.4|1
1620727680000|2021-05-11 10:08:00|15007.7|14987.7|15008.4|14988.4|15008.4|14988.4|15007.7|14987.7|0
1620727700000|2021-05-11 10:08:20|15009.1|14989.1|15010.9|14990.9|15010.9|14990.9|15009.1|14989.1|4
1620727730000|2021-05-11 10:08:50|||||||||1
1620727740000|2021-05-11 10:09:00|15012.7|14992.7|15015.9|14995.9|15015.9|14995.9|15012.7|14992.7|1
1620727790000|2021-05-11 10:09:50|||||||||1
1620727800000|2021-05-11 10:10:00|15018.4|14998.4|15018.4|14998.4|15018.4|14998.4|15018.4|14998.4|0
1620727810000|2021-05-11 10:10:10|15020.9|15000.9|15027|15007|15027|15007|15020.9|15000.9|6
1620727820000|2021-05-11 10:10:20|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|1
1620727830000|2021-05-11 10:10:30|||||||||1
1620727850000|2021-05-11 10:10:50|15030.2|15010.2|15030.9|15010.9|15030.9|15010.9|15030.2|15010.2|1
1620727900000|2021-05-11 10:11:40|15032.3|15012.3|15045.9|15025.9|15048.4|15028.4|15032.3|15012.3|18
1620727920000|2021-05-11 10:12:00|||||||||6
1620727930000|2021-05-11 10:12:10|15043.4|15023.4|15043.4|15023.4|15043.4|15023.4|15043.4|15023.4|2
1620727940000|2021-05-11 10:12:20|||||||||1
1620727960000|2021-05-11 10:12:40|15040.9|15020.9|15038.4|15018.4|15040.9|15020.9|15038.4|15018.4|4
1620727970000|2021-05-11 10:12:50|||||||||1
1620727980000|2021-05-11 10:13:00|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|15038.4|15018.4|0
1620728000000|2021-05-11 10:13:20|15043.4|15023.4|15048.4|15028.4|15048.4|15028.4|15043.4|15023.4|4
1620728010000|2021-05-11 10:13:30|||||||||2
1620728030000|2021-05-11 10:13:50|||||||||1
1620728050000|2021-05-11 10:14:10|||||||||4
1620728060000|2021-05-11 10:14:20|||||||||2
1620728080000|2021-05-11 10:14:40|||||||||1
1620728090000|2021-05-11 10:14:50|||||||||2
1620728100000|2021-05-11 10:15:00|15050.2|15030.2|15050.9|15030.9|15050.9|15030.9|15050.2|15030.2|3
1620728110000|2021-05-11 10:15:10|15052.3|15032.3|15055.9|15035.9|15055.9|15035.9|15052.3|15032.3|1
1620728120000|2021-05-11 10:15:20|15060.9|15040.9|15068.4|15048.4|15068.4|15048.4|15060.9|15040.9|17
1620728130000|2021-05-11 10:15:30|15070.9|15050.9|15083.4|15063.4|15085.9|15065.9|15070.9|15050.9|23
1620728140000|2021-05-11 10:15:40|15084.1|15064.1|15088.4|15068.4|15088.4|15068.4|15083.4|15063.4|11
1620728160000|2021-05-11 10:16:00|15089.1|15069.1|15092.7|15072.7|15092.7|15072.7|15089.1|15069.1|7
1620728170000|2021-05-11 10:16:10|15090.9|15070.9|15088.4|15068.4|15092.7|15072.7|15088.4|15068.4|6
1620728180000|2021-05-11 10:16:20|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|2
1620728210000|2021-05-11 10:16:50|15085.9|15065.9|15083.4|15063.4|15087.7|15067.7|15083.4|15063.4|5
1620728220000|2021-05-11 10:17:00|15085.2|15065.2|15084.1|15064.1|15088.4|15068.4|15084.1|15064.1|1
1620728230000|2021-05-11 10:17:10|15085.2|15065.2|15083.4|15063.4|15085.9|15065.9|15083.4|15063.4|4
1620728250000|2021-05-11 10:17:30|15087|15067|15087.7|15067.7|15087.7|15067.7|15087|15067|15
1620728270000|2021-05-11 10:17:50|||||||||1
1620728290000|2021-05-11 10:18:10|15090.2|15070.2|15085.9|15065.9|15090.2|15070.2|15085.9|15065.9|9
1620728300000|2021-05-11 10:18:20|||||||||47
1620728310000|2021-05-11 10:18:30|15084.1|15064.1|15083.4|15063.4|15084.1|15064.1|15083.4|15063.4|0
1620728330000|2021-05-11 10:18:50|||||||||1
1620728340000|2021-05-11 10:19:00|15076.6|15056.6|15075.9|15055.9|15076.6|15056.6|15075.9|15055.9|4
1620728360000|2021-05-11 10:19:20|15075.2|15055.2|15078.4|15058.4|15078.4|15058.4|15073.4|15053.4|3
1620728370000|2021-05-11 10:19:30|||||||||1
1620728380000|2021-05-11 10:19:40|15080.2|15060.2|15080.9|15060.9|15080.9|15060.9|15080.2|15060.2|0
1620728400000|2021-05-11 10:20:00|||||||||1
1620728410000|2021-05-11 10:20:10|15082.7|15062.7|15087.7|15067.7|15087.7|15067.7|15082.7|15062.7|2
1620728420000|2021-05-11 10:20:20|15090.2|15070.2|15092|15072|15092|15072|15090.2|15070.2|0
1620728450000|2021-05-11 10:20:50|||||||||3
1620728460000|2021-05-11 10:21:00|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|0
1620728470000|2021-05-11 10:21:10|||||||||1
1620728490000|2021-05-11 10:21:30|15092|15072|15093.8|15073.8|15093.8|15073.8|15092|15072|1
1620728500000|2021-05-11 10:21:40|15092|15072|15092|15072|15092|15072|15092|15072|4
1620728520000|2021-05-11 10:22:00|15093.8|15073.8|15092|15072|15093.8|15073.8|15092|15072|0
1620728540000|2021-05-11 10:22:20|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|0
1620728550000|2021-05-11 10:22:30|15092|15072|15092|15072|15092|15072|15092|15072|2
1620728560000|2021-05-11 10:22:40|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|5
1620728570000|2021-05-11 10:22:50|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|1
1620728580000|2021-05-11 10:23:00|15096.3|15076.3|15094.5|15074.5|15096.3|15076.3|15094.5|15074.5|1
1620728590000|2021-05-11 10:23:10|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|1
1620728600000|2021-05-11 10:23:20|15095.2|15075.2|15092.7|15072.7|15095.2|15075.2|15092.7|15072.7|2
1620728620000|2021-05-11 10:23:40|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|0
1620728640000|2021-05-11 10:24:00|||||||||1
1620728650000|2021-05-11 10:24:10|15092.7|15072.7|15090.9|15070.9|15092.7|15072.7|15090.9|15070.9|1
1620728660000|2021-05-11 10:24:20|15090.2|15070.2|15080.9|15060.9|15090.2|15070.2|15080.9|15060.9|3
1620728670000|2021-05-11 10:24:30|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|5
1620728680000|2021-05-11 10:24:40|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|0
1620728690000|2021-05-11 10:24:50|||||||||1
1620728700000|2021-05-11 10:25:00|15083.4|15063.4|15080.9|15060.9|15083.4|15063.4|15080.9|15060.9|2
1620728720000|2021-05-11 10:25:20|15082.7|15062.7|15083.4|15063.4|15083.4|15063.4|15082.7|15062.7|2
1620728750000|2021-05-11 10:25:50|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|0
1620728780000|2021-05-11 10:26:20|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|15078.4|15058.4|1
1620728790000|2021-05-11 10:26:30|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|0
1620728820000|2021-05-11 10:27:00|15074.1|15054.1|15074.1|15054.1|15074.1|15054.1|15074.1|15054.1|0
1620728830000|2021-05-11 10:27:10|15073.4|15053.4|15070.9|15050.9|15073.4|15053.4|15070.9|15050.9|1
1620728840000|2021-05-11 10:27:20|||||||||1
1620728850000|2021-05-11 10:27:30|15070.2|15050.2|15068.4|15048.4|15070.2|15050.2|15068.4|15048.4|1
1620728860000|2021-05-11 10:27:40|15065.9|15045.9|15068.4|15048.4|15068.4|15048.4|15065.9|15045.9|4
1620728870000|2021-05-11 10:27:50|15070.2|15050.2|15070.9|15050.9|15070.9|15050.9|15070.2|15050.2|1
1620728880000|2021-05-11 10:28:00|15068.4|15048.4|15070.9|15050.9|15070.9|15050.9|15068.4|15048.4|2
1620728890000|2021-05-11 10:28:10|15068.4|15048.4|15070.9|15050.9|15073.4|15053.4|15068.4|15048.4|2
1620728900000|2021-05-11 10:28:20|||||||||1
1620728970000|2021-05-11 10:29:30|||||||||1
1620728980000|2021-05-11 10:29:40|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|1
1620729050000|2021-05-11 10:30:50|15066.6|15046.6|15066.6|15046.6|15066.6|15046.6|15066.6|15046.6|1
1620729060000|2021-05-11 10:31:00|15065.9|15045.9|15059.1|15039.1|15065.9|15045.9|15059.1|15039.1|2
1620729070000|2021-05-11 10:31:10|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|0
1620729100000|2021-05-11 10:31:40|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|0
1620729110000|2021-05-11 10:31:50|||||||||1
1620729120000|2021-05-11 10:32:00|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|0
1620729130000|2021-05-11 10:32:10|||||||||6
1620729140000|2021-05-11 10:32:20|15052.7|15032.7|15053.4|15033.4|15053.4|15033.4|15052.7|15032.7|9
1620729160000|2021-05-11 10:32:40|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|1
1620729180000|2021-05-11 10:33:00|||||||||4
1620729220000|2021-05-11 10:33:40|||||||||3
1620729240000|2021-05-11 10:34:00|15052|15032|15053.4|15033.4|15053.4|15033.4|15052|15032|0
1620729250000|2021-05-11 10:34:10|15057|15037|15057|15037|15057|15037|15057|15037|1
1620729270000|2021-05-11 10:34:30|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|0
1620729300000|2021-05-11 10:35:00|15062|15042|15062|15042|15062|15042|15062|15042|0
1620729310000|2021-05-11 10:35:10|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1620729380000|2021-05-11 10:36:20|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|1
1620729410000|2021-05-11 10:36:50|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|2
1620729420000|2021-05-11 10:37:00|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|3
1620729440000|2021-05-11 10:37:20|15070.9|15050.9|15073.4|15053.4|15073.4|15053.4|15070.9|15050.9|2
1620729510000|2021-05-11 10:38:30|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|0
1620729530000|2021-05-11 10:38:50|15075.2|15055.2|15073.4|15053.4|15075.2|15055.2|15073.4|15053.4|5
1620729540000|2021-05-11 10:39:00|15071.6|15051.6|15068.4|15048.4|15071.6|15051.6|15068.4|15048.4|0
1620729550000|2021-05-11 10:39:10|15065.9|15045.9|15063.4|15043.4|15065.9|15045.9|15063.4|15043.4|4
1620729590000|2021-05-11 10:39:50|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|0
1620729600000|2021-05-11 10:40:00|||||||||1
1620729650000|2021-05-11 10:40:50|15060.2|15040.2|15058.4|15038.4|15060.2|15040.2|15058.4|15038.4|1
1620729680000|2021-05-11 10:41:20|||||||||1
1620729750000|2021-05-11 10:42:30|15056.6|15036.6|15055.9|15035.9|15056.6|15036.6|15055.9|15035.9|0
1620729770000|2021-05-11 10:42:50|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|2
1620729780000|2021-05-11 10:43:00|15057.1|15037.1|15053.4|15033.4|15057.1|15037.1|15053.4|15033.4|4
1620729790000|2021-05-11 10:43:10|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|8
1620729800000|2021-05-11 10:43:20|15057.7|15037.7|15057.7|15037.7|15057.7|15037.7|15057.7|15037.7|2
1620729810000|2021-05-11 10:43:30|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|6
1620729890000|2021-05-11 10:44:50|||||||||2
1620729900000|2021-05-11 10:45:00|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|0
1620729910000|2021-05-11 10:45:10|||||||||3
1620729940000|2021-05-11 10:45:40|||||||||4
1620729990000|2021-05-11 10:46:30|||||||||1
1620730000000|2021-05-11 10:46:40|||||||||1
1620730020000|2021-05-11 10:47:00|15062.8|15042.8|15065.9|15045.9|15065.9|15045.9|15062.8|15042.8|11
1620730030000|2021-05-11 10:47:10|15066|15046|15068.5|15048.5|15068.5|15048.5|15066|15046|0
1620730050000|2021-05-11 10:47:30|15066|15046|15066|15046|15066|15046|15066|15046|4
1620730070000|2021-05-11 10:47:50|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|1
1620730080000|2021-05-11 10:48:00|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|0
1620730100000|2021-05-11 10:48:20|15066.6|15046.6|15066|15046|15066.6|15046.6|15066|15046|0
1620730130000|2021-05-11 10:48:50|15067.8|15047.8|15068.5|15048.5|15068.5|15048.5|15066|15046|0
1620730190000|2021-05-11 10:49:50|15067.1|15047.1|15063.5|15043.5|15067.1|15047.1|15063.5|15043.5|2
1620730200000|2021-05-11 10:50:00|||||||||1
1620730230000|2021-05-11 10:50:30|15066|15046|15066|15046|15066|15046|15066|15046|0
1620730240000|2021-05-11 10:50:40|||||||||1
1620730250000|2021-05-11 10:50:50|||||||||1
1620730270000|2021-05-11 10:51:10|||||||||1
1620730320000|2021-05-11 10:52:00|15072.8|15052.8|15074.6|15054.6|15074.6|15054.6|15072.8|15052.8|5
1620730330000|2021-05-11 10:52:10|||||||||4
1620730340000|2021-05-11 10:52:20|15075.3|15055.3|15075.3|15055.3|15077.1|15057.1|15075.3|15055.3|5
1620730350000|2021-05-11 10:52:30|||||||||1
1620730360000|2021-05-11 10:52:40|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|0
1620730410000|2021-05-11 10:53:30|15075.3|15055.3|15077.1|15057.1|15077.1|15057.1|15075.3|15055.3|6
1620730420000|2021-05-11 10:53:40|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|0
1620730440000|2021-05-11 10:54:00|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|0
1620730480000|2021-05-11 10:54:40|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|0
1620730490000|2021-05-11 10:54:50|15076|15056|15075.3|15055.3|15076|15056|15075.3|15055.3|1
1620730530000|2021-05-11 10:55:30|15079.6|15059.6|15080.3|15060.3|15080.3|15060.3|15079.6|15059.6|4
1620730550000|2021-05-11 10:55:50|||||||||1
1620730560000|2021-05-11 10:56:00|||||||||4
1620730580000|2021-05-11 10:56:20|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|1
1620730600000|2021-05-11 10:56:40|||||||||4
1620730610000|2021-05-11 10:56:50|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|0
1620730670000|2021-05-11 10:57:50|||||||||1
1620730680000|2021-05-11 10:58:00|15088.2|15068.2|15088.9|15068.9|15088.9|15068.9|15088.2|15068.2|0
1620730690000|2021-05-11 10:58:10|15088.2|15068.2|15084.6|15064.6|15088.2|15068.2|15084.6|15064.6|2
1620730700000|2021-05-11 10:58:20|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|1
1620730730000|2021-05-11 10:58:50|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|0
1620730750000|2021-05-11 10:59:10|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|1
1620730790000|2021-05-11 10:59:50|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|1
1620730800000|2021-05-11 11:00:00|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|0
1620730810000|2021-05-11 11:00:10|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|0
1620730830000|2021-05-11 11:00:30|15088.9|15068.9|15086|15066|15088.9|15068.9|15084.6|15064.6|12
1620730840000|2021-05-11 11:00:40|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|1
1620730860000|2021-05-11 11:01:00|15084.2|15064.2|15086|15066|15086|15066|15084.2|15064.2|1
1620730870000|2021-05-11 11:01:10|15081|15061|15079.2|15059.2|15081|15061|15079.2|15059.2|5
1620730880000|2021-05-11 11:01:20|15076.7|15056.7|15076|15056|15076.7|15056.7|15076|15056|0
1620730890000|2021-05-11 11:01:30|||||||||1
1620730900000|2021-05-11 11:01:40|||||||||1
1620730960000|2021-05-11 11:02:40|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|2
1620730970000|2021-05-11 11:02:50|||||||||1
1620730980000|2021-05-11 11:03:00|||||||||1
1620730990000|2021-05-11 11:03:10|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|0
1620731030000|2021-05-11 11:03:50|15080.3|15060.3|15081|15061|15081|15061|15080.3|15060.3|7
1620731040000|2021-05-11 11:04:00|15084.6|15064.6|15085.3|15065.3|15085.3|15065.3|15084.6|15064.6|1
1620731090000|2021-05-11 11:04:50|||||||||1
1620731100000|2021-05-11 11:05:00|||||||||5
1620731120000|2021-05-11 11:05:20|15083.5|15063.5|15082.8|15062.8|15083.5|15063.5|15082.8|15062.8|0
1620731140000|2021-05-11 11:05:40|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|0
1620731160000|2021-05-11 11:06:00|||||||||2
1620731210000|2021-05-11 11:06:50|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|1
1620731220000|2021-05-11 11:07:00|15083.5|15063.5|15085.3|15065.3|15085.3|15065.3|15083.5|15063.5|0
1620731240000|2021-05-11 11:07:20|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|1
1620731270000|2021-05-11 11:07:50|||||||||1
1620731280000|2021-05-11 11:08:00|15087.1|15067.1|15087.8|15067.8|15087.8|15067.8|15087.1|15067.1|0
1620731330000|2021-05-11 11:08:50|15086|15066|15086|15066|15086|15066|15086|15066|1
1620731340000|2021-05-11 11:09:00|15087.8|15067.8|15086|15066|15087.8|15067.8|15086|15066|1
1620731350000|2021-05-11 11:09:10|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|0
1620731390000|2021-05-11 11:09:50|15081|15061|15081|15061|15081|15061|15081|15061|1
1620731420000|2021-05-11 11:10:20|||||||||1
1620731450000|2021-05-11 11:10:50|||||||||2
1620731460000|2021-05-11 11:11:00|15079.2|15059.2|15078.5|15058.5|15079.2|15059.2|15078.5|15058.5|0
1620731490000|2021-05-11 11:11:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|1
1620731500000|2021-05-11 11:11:40|15076|15056|15076|15056|15076|15056|15076|15056|0
1620731510000|2021-05-11 11:11:50|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|4
1620731550000|2021-05-11 11:12:30|||||||||1
1620731570000|2021-05-11 11:12:50|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|4
1620731580000|2021-05-11 11:13:00|15078.5|15058.5|15082.8|15062.8|15082.8|15062.8|15078.5|15058.5|5
1620731590000|2021-05-11 11:13:10|||||||||1
1620731610000|2021-05-11 11:13:30|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|0
1620731630000|2021-05-11 11:13:50|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|4
1620731660000|2021-05-11 11:14:20|||||||||1
1620731680000|2021-05-11 11:14:40|15080.3|15060.3|15078.5|15058.5|15080.3|15060.3|15078.5|15058.5|3
1620731700000|2021-05-11 11:15:00|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|0
1620731740000|2021-05-11 11:15:40|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|15078.5|15058.5|1
1620731760000|2021-05-11 11:16:00|||||||||1
1620731780000|2021-05-11 11:16:20|15080.3|15060.3|15081|15061|15081|15061|15080.3|15060.3|0
1620731790000|2021-05-11 11:16:30|||||||||3
1620731800000|2021-05-11 11:16:40|||||||||4
1620731810000|2021-05-11 11:16:50|||||||||2
1620731820000|2021-05-11 11:17:00|15082.8|15062.8|15084.6|15064.6|15084.6|15064.6|15082.8|15062.8|0
1620731870000|2021-05-11 11:17:50|||||||||1
1620731880000|2021-05-11 11:18:00|15085.3|15065.3|15087.1|15067.1|15087.1|15067.1|15085.3|15065.3|3
1620731890000|2021-05-11 11:18:10|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|3
1620731900000|2021-05-11 11:18:20|15087.1|15067.1|15087.1|15067.1|15087.1|15067.1|15087.1|15067.1|1
1620731910000|2021-05-11 11:18:30|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|0
1620731920000|2021-05-11 11:18:40|15086|15066|15083.5|15063.5|15086|15066|15083.5|15063.5|3
1620731940000|2021-05-11 11:19:00|15087.1|15067.1|15087.8|15067.8|15087.8|15067.8|15087.1|15067.1|0
1620731990000|2021-05-11 11:19:50|||||||||2
1620732000000|2021-05-11 11:20:00|15086|15066|15087.8|15067.8|15087.8|15067.8|15086|15066|3
1620732030000|2021-05-11 11:20:30|15086|15066|15087.8|15067.8|15087.8|15067.8|15086|15066|2
1620732060000|2021-05-11 11:21:00|15086|15066|15087.8|15067.8|15087.8|15067.8|15086|15066|2
1620732110000|2021-05-11 11:21:50|||||||||1
1620732120000|2021-05-11 11:22:00|||||||||4
1620732140000|2021-05-11 11:22:20|15086|15066|15085.3|15065.3|15086|15066|15085.3|15065.3|1
1620732150000|2021-05-11 11:22:30|15086|15066|15083.5|15063.5|15086|15066|15083.5|15063.5|0
1620732230000|2021-05-11 11:23:50|||||||||1
1620732240000|2021-05-11 11:24:00|15086|15066|15086|15066|15086|15066|15086|15066|0
1620732260000|2021-05-11 11:24:20|||||||||3
1620732270000|2021-05-11 11:24:30|||||||||4
1620732300000|2021-05-11 11:25:00|15087.8|15067.8|15090.3|15070.3|15090.3|15070.3|15087.8|15067.8|9
1620732310000|2021-05-11 11:25:10|15086.7|15066.7|15082.8|15062.8|15086.7|15066.7|15082.8|15062.8|5
1620732330000|2021-05-11 11:25:30|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|0
1620732370000|2021-05-11 11:26:10|15086|15066|15086|15066|15086|15066|15086|15066|2
1620732390000|2021-05-11 11:26:30|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|1
1620732410000|2021-05-11 11:26:50|15081.7|15061.7|15082.8|15062.8|15082.8|15062.8|15081|15061|0
1620732420000|2021-05-11 11:27:00|||||||||1
1620732460000|2021-05-11 11:27:40|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|0
1620732470000|2021-05-11 11:27:50|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|0
1620732480000|2021-05-11 11:28:00|15081|15061|15081|15061|15081|15061|15081|15061|6
1620732510000|2021-05-11 11:28:30|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|0
1620732520000|2021-05-11 11:28:40|15081|15061|15081|15061|15081|15061|15081|15061|3
1620732590000|2021-05-11 11:29:50|||||||||1
1620732600000|2021-05-11 11:30:00|||||||||1
1620732660000|2021-05-11 11:31:00|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|3
1620732670000|2021-05-11 11:31:10|15081|15061|15080.3|15060.3|15081|15061|15080.3|15060.3|1
1620732700000|2021-05-11 11:31:40|||||||||1
1620732710000|2021-05-11 11:31:50|||||||||1
1620732720000|2021-05-11 11:32:00|15081|15061|15080.3|15060.3|15081|15061|15080.3|15060.3|7
1620732730000|2021-05-11 11:32:10|15080.4|15060.4|15080.4|15060.4|15080.4|15060.4|15080.4|15060.4|0
1620732770000|2021-05-11 11:32:50|15081|15061|15081|15061|15081|15061|15081|15061|0
1620732780000|2021-05-11 11:33:00|||||||||1
1620732790000|2021-05-11 11:33:10|15079.2|15059.2|15078.5|15058.5|15079.2|15059.2|15078.5|15058.5|0
1620732830000|2021-05-11 11:33:50|15077.9|15057.9|15076|15056|15077.9|15057.9|15076|15056|2
1620732870000|2021-05-11 11:34:30|15076.1|15056.1|15073.6|15053.6|15076.1|15056.1|15073.6|15053.6|2
1620732880000|2021-05-11 11:34:40|15071.1|15051.1|15067.4|15047.4|15071.1|15051.1|15067.4|15047.4|4
1620732890000|2021-05-11 11:34:50|15066.1|15046.1|15064.9|15044.9|15068.6|15048.6|15064.9|15044.9|5
1620732900000|2021-05-11 11:35:00|15063.6|15043.6|15068.6|15048.6|15068.6|15048.6|15063.6|15043.6|5
1620732920000|2021-05-11 11:35:20|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|5
1620732930000|2021-05-11 11:35:30|15073.6|15053.6|15081.1|15061.1|15081.1|15061.1|15073.6|15053.6|2
1620732940000|2021-05-11 11:35:40|||||||||2
1620732950000|2021-05-11 11:35:50|||||||||15
1620732960000|2021-05-11 11:36:00|15075.4|15055.4|15073.6|15053.6|15075.4|15055.4|15073.6|15053.6|16
1620732990000|2021-05-11 11:36:30|15071.8|15051.8|15067.4|15047.4|15071.8|15051.8|15067.4|15047.4|2
1620733000000|2021-05-11 11:36:40|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|4
1620733010000|2021-05-11 11:36:50|||||||||2
1620733020000|2021-05-11 11:37:00|15065.4|15045.4|15063.6|15043.6|15065.4|15045.4|15061.1|15041.1|10
1620733040000|2021-05-11 11:37:20|15061.8|15041.8|15061.1|15041.1|15061.8|15041.8|15061.1|15041.1|0
1620733050000|2021-05-11 11:37:30|15058.6|15038.6|15058.6|15038.6|15058.6|15038.6|15058.6|15038.6|1
1620733090000|2021-05-11 11:38:10|15056.1|15036.1|15053.6|15033.6|15056.1|15036.1|15053.6|15033.6|2
1620733100000|2021-05-11 11:38:20|15051.1|15031.1|15051.1|15031.1|15051.1|15031.1|15051.1|15031.1|0
1620733110000|2021-05-11 11:38:30|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|1
1620733160000|2021-05-11 11:39:20|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|0
1620733180000|2021-05-11 11:39:40|15058.6|15038.6|15056.1|15036.1|15058.6|15038.6|15056.1|15036.1|2
1620733190000|2021-05-11 11:39:50|||||||||4
1620733200000|2021-05-11 11:40:00|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|3
1620733230000|2021-05-11 11:40:30|15051.1|15031.1|15051.1|15031.1|15051.1|15031.1|15051.1|15031.1|0
1620733250000|2021-05-11 11:40:50|15048.6|15028.6|15051.1|15031.1|15051.1|15031.1|15048.6|15028.6|2
1620733260000|2021-05-11 11:41:00|15046.1|15026.1|15046.1|15026.1|15046.1|15026.1|15046.1|15026.1|8
1620733270000|2021-05-11 11:41:10|15045.4|15025.4|15036.1|15016.1|15045.4|15025.4|15034.3|15014.3|1
1620733280000|2021-05-11 11:41:20|15034.3|15014.3|15033.6|15013.6|15036.1|15016.1|15033.6|15013.6|2
1620733290000|2021-05-11 11:41:30|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|1
1620733300000|2021-05-11 11:41:40|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|26
1620733310000|2021-05-11 11:41:50|15018.6|14998.6|15023.6|15003.6|15023.6|15003.6|15018.6|14998.6|7
1620733330000|2021-05-11 11:42:10|15028.6|15008.6|15031.1|15011.1|15031.1|15011.1|15028.6|15008.6|1
1620733340000|2021-05-11 11:42:20|15032.5|15012.5|15036.1|15016.1|15036.1|15016.1|15032.5|15012.5|8
1620733360000|2021-05-11 11:42:40|||||||||2
1620733370000|2021-05-11 11:42:50|15038.6|15018.6|15033.6|15013.6|15038.6|15018.6|15033.6|15013.6|7
1620733380000|2021-05-11 11:43:00|||||||||4
1620733410000|2021-05-11 11:43:30|||||||||1
1620733420000|2021-05-11 11:43:40|||||||||6
1620733430000|2021-05-11 11:43:50|15031.1|15011.1|15015.7|14995.7|15031.1|15011.1|15015.7|14995.7|14
1620733440000|2021-05-11 11:44:00|15020|15000|15019.3|14999.3|15020|15000|15019.3|14999.3|2
1620733450000|2021-05-11 11:44:10|15018.6|14998.6|15018.6|14998.6|15018.6|14998.6|15018.6|14998.6|4
1620733460000|2021-05-11 11:44:20|15011.8|14991.8|15011.8|14991.8|15011.8|14991.8|15011.8|14991.8|3
1620733470000|2021-05-11 11:44:30|15010|14990|15008.6|14988.6|15010|14990|15006.1|14986.1|26
1620733480000|2021-05-11 11:44:40|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|0
1620733490000|2021-05-11 11:44:50|15003.6|14983.6|15001.1|14981.1|15003.6|14983.6|15001.1|14981.1|14
1620733500000|2021-05-11 11:45:00|15001.8|14981.8|15003.6|14983.6|15003.6|14983.6|15001.8|14981.8|1
1620733510000|2021-05-11 11:45:10|15006.1|14986.1|15007.9|14987.9|15007.9|14987.9|15006.1|14986.1|1
1620733520000|2021-05-11 11:45:20|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|4
1620733540000|2021-05-11 11:45:40|15014.7|14994.7|15012.9|14992.9|15014.7|14994.7|15012.9|14992.9|6
1620733550000|2021-05-11 11:45:50|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|0
1620733580000|2021-05-11 11:46:20|15010|14990|15011.8|14991.8|15011.8|14991.8|15010|14990|1
1620733590000|2021-05-11 11:46:30|15011.1|14991.1|15006.8|14986.8|15013.6|14993.6|15006.8|14986.8|5
1620733610000|2021-05-11 11:46:50|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|0
1620733620000|2021-05-11 11:47:00|15003.6|14983.6|15001.8|14981.8|15003.6|14983.6|15001.8|14981.8|8
1620733630000|2021-05-11 11:47:10|15000|14980|15000|14980|15000|14980|15000|14980|1
1620733640000|2021-05-11 11:47:20|14998.6|14978.6|14990|14970|14998.6|14978.6|14990|14970|3
1620733650000|2021-05-11 11:47:30|14988.6|14968.6|14983.6|14963.6|14988.6|14968.6|14983.6|14963.6|4
1620733660000|2021-05-11 11:47:40|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|3
1620733670000|2021-05-11 11:47:50|||||||||2
1620733690000|2021-05-11 11:48:10|14980.4|14960.4|14978.6|14958.6|14980.4|14960.4|14978.6|14958.6|6
1620733720000|2021-05-11 11:48:40|14981.1|14961.1|14983.6|14963.6|14983.6|14963.6|14981.1|14961.1|1
1620733740000|2021-05-11 11:49:00|14982.9|14962.9|14981.1|14961.1|14982.9|14962.9|14981.1|14961.1|3
1620733750000|2021-05-11 11:49:10|14979.3|14959.3|14978.6|14958.6|14979.3|14959.3|14978.6|14958.6|6
1620733770000|2021-05-11 11:49:30|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|5
1620733810000|2021-05-11 11:50:10|14980.4|14960.4|14973.6|14953.6|14980.4|14960.4|14973.6|14953.6|4
1620733820000|2021-05-11 11:50:20|14971.1|14951.1|14971.1|14951.1|14971.1|14951.1|14971.1|14951.1|1
1620733830000|2021-05-11 11:50:30|14973.6|14953.6|14968.6|14948.6|14973.6|14953.6|14968.6|14948.6|1
1620733840000|2021-05-11 11:50:40|14970|14950|14973.6|14953.6|14973.6|14953.6|14970|14950|6
1620733850000|2021-05-11 11:50:50|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|1
1620733870000|2021-05-11 11:51:10|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|1
1620733880000|2021-05-11 11:51:20|14981.8|14961.8|14978.6|14958.6|14981.8|14961.8|14978.6|14958.6|7
1620733890000|2021-05-11 11:51:30|||||||||1
1620733910000|2021-05-11 11:51:50|14976.1|14956.1|14976.1|14956.1|14976.1|14956.1|14976.1|14956.1|2
1620733920000|2021-05-11 11:52:00|14978.6|14958.6|14978.6|14958.6|14978.6|14958.6|14978.6|14958.6|1
1620733940000|2021-05-11 11:52:20|14979.3|14959.3|14981.1|14961.1|14981.1|14961.1|14979.3|14959.3|3
1620733950000|2021-05-11 11:52:30|||||||||11
1620733970000|2021-05-11 11:52:50|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|3
1620733980000|2021-05-11 11:53:00|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|14981.1|14961.1|6
1620734020000|2021-05-11 11:53:40|14983.6|14963.6|14981.1|14961.1|14983.6|14963.6|14981.1|14961.1|1
1620734030000|2021-05-11 11:53:50|14982.9|14962.9|14983.6|14963.6|14983.6|14963.6|14982.9|14962.9|0
1620734040000|2021-05-11 11:54:00|||||||||10
1620734070000|2021-05-11 11:54:30|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|0
1620734100000|2021-05-11 11:55:00|||||||||4
1620734110000|2021-05-11 11:55:10|14986.8|14966.8|14992.9|14972.9|14992.9|14972.9|14986.8|14966.8|3
1620734130000|2021-05-11 11:55:30|14995.4|14975.4|15017.9|14997.9|15017.9|14997.9|14995.4|14975.4|2
1620734140000|2021-05-11 11:55:40|15021.1|15001.1|15023.6|15003.6|15023.6|15003.6|15021.1|15001.1|5
1620734160000|2021-05-11 11:56:00|15024.3|15004.3|15028.6|15008.6|15028.6|15008.6|15024.3|15004.3|2
1620734170000|2021-05-11 11:56:10|15030.4|15010.4|15026.1|15006.1|15031.1|15011.1|15026.1|15006.1|7
1620734180000|2021-05-11 11:56:20|15028.6|15008.6|15026.1|15006.1|15028.6|15008.6|15026.1|15006.1|1
1620734190000|2021-05-11 11:56:30|15026.8|15006.8|15028.6|15008.6|15028.6|15008.6|15026.8|15006.8|2
1620734200000|2021-05-11 11:56:40|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|4
1620734210000|2021-05-11 11:56:50|15027.9|15007.9|15023.6|15003.6|15027.9|15007.9|15023.6|15003.6|3
1620734230000|2021-05-11 11:57:10|15026.1|15006.1|15027.9|15007.9|15027.9|15007.9|15026.1|15006.1|4
1620734240000|2021-05-11 11:57:20|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|2
1620734250000|2021-05-11 11:57:30|15024.3|15004.3|15026.1|15006.1|15026.1|15006.1|15024.3|15004.3|1
1620734260000|2021-05-11 11:57:40|15022.9|15002.9|15015.7|14995.7|15022.9|15002.9|15015.7|14995.7|4
1620734270000|2021-05-11 11:57:50|15014.3|14994.3|15014.3|14994.3|15014.3|14994.3|15014.3|14994.3|0
1620734290000|2021-05-11 11:58:10|||||||||1
1620734300000|2021-05-11 11:58:20|||||||||3
1620734310000|2021-05-11 11:58:30|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|0
1620734320000|2021-05-11 11:58:40|||||||||2
1620734330000|2021-05-11 11:58:50|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|2
1620734370000|2021-05-11 11:59:30|||||||||5
1620734380000|2021-05-11 11:59:40|15012.2|14992.2|15013.6|14993.6|15013.6|14993.6|15012.2|14992.2|1
1620734390000|2021-05-11 11:59:50|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|1
1620734400000|2021-05-11 12:00:00|15013.6|14993.6|15021.1|15001.1|15021.1|15001.1|15013.6|14993.6|9
1620734420000|2021-05-11 12:00:20|||||||||7
1620734430000|2021-05-11 12:00:30|15016.1|14996.1|15016.1|14996.1|15016.1|14996.1|15016.1|14996.1|2
1620734440000|2021-05-11 12:00:40|15010.7|14990.7|15010|14990|15010.7|14990.7|15010|14990|1
1620734450000|2021-05-11 12:00:50|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|15013.6|14993.6|5
1620734460000|2021-05-11 12:01:00|15017.9|14997.9|15018.6|14998.6|15018.6|14998.6|15017.9|14997.9|1
1620734470000|2021-05-11 12:01:10|15020.4|15000.4|15018.6|14998.6|15020.4|15000.4|15018.6|14998.6|11
1620734480000|2021-05-11 12:01:20|15022.9|15002.9|15024.7|15004.7|15024.7|15004.7|15022.9|15002.9|12
1620734500000|2021-05-11 12:01:40|15026.1|15006.1|15030.4|15010.4|15030.4|15010.4|15026.1|15006.1|4
1620734510000|2021-05-11 12:01:50|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|2
1620734520000|2021-05-11 12:02:00|15036.1|15016.1|15046.1|15026.1|15046.1|15026.1|15036.1|15016.1|12
1620734540000|2021-05-11 12:02:20|15047.9|15027.9|15055.4|15035.4|15055.4|15035.4|15047.9|15027.9|12
1620734550000|2021-05-11 12:02:30|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|3
1620734560000|2021-05-11 12:02:40|||||||||2
1620734570000|2021-05-11 12:02:50|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|2
1620734580000|2021-05-11 12:03:00|15055.4|15035.4|15056.1|15036.1|15056.1|15036.1|15055.4|15035.4|1
1620734590000|2021-05-11 12:03:10|||||||||1
1620734600000|2021-05-11 12:03:20|||||||||1
1620734610000|2021-05-11 12:03:30|||||||||3
1620734620000|2021-05-11 12:03:40|15054.3|15034.3|15051.8|15031.8|15054.3|15034.3|15051.8|15031.8|6
1620734640000|2021-05-11 12:04:00|15053.6|15033.6|15046.1|15026.1|15053.6|15033.6|15046.1|15026.1|23
1620734660000|2021-05-11 12:04:20|15045.4|15025.4|15043.6|15023.6|15045.4|15025.4|15043.6|15023.6|2
1620734670000|2021-05-11 12:04:30|15045.4|15025.4|15044.3|15024.3|15045.4|15025.4|15044.3|15024.3|0
1620734680000|2021-05-11 12:04:40|15043.6|15023.6|15056.1|15036.1|15056.1|15036.1|15043.6|15023.6|27
1620734690000|2021-05-11 12:04:50|15057.9|15037.9|15058.6|15038.6|15058.6|15038.6|15057.9|15037.9|3
1620734700000|2021-05-11 12:05:00|15061.1|15041.1|15067.9|15047.9|15067.9|15047.9|15061.1|15041.1|6
1620734710000|2021-05-11 12:05:10|15066.1|15046.1|15066.1|15046.1|15067.9|15047.9|15066.1|15046.1|7
1620734720000|2021-05-11 12:05:20|15063.6|15043.6|15063.6|15043.6|15063.6|15043.6|15063.6|15043.6|8
1620734730000|2021-05-11 12:05:30|15062.2|15042.2|15054.3|15034.3|15062.2|15042.2|15054.3|15034.3|9
1620734740000|2021-05-11 12:05:40|15056.1|15036.1|15056.1|15036.1|15057.9|15037.9|15052.9|15032.9|7
1620734750000|2021-05-11 12:05:50|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|1
1620734760000|2021-05-11 12:06:00|15056.1|15036.1|15053.6|15033.6|15056.1|15036.1|15053.6|15033.6|2
1620734770000|2021-05-11 12:06:10|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|0
1620734780000|2021-05-11 12:06:20|15056.1|15036.1|15053.6|15033.6|15056.1|15036.1|15053.6|15033.6|1
1620734790000|2021-05-11 12:06:30|15055.4|15035.4|15056.1|15036.1|15056.1|15036.1|15055.4|15035.4|0
1620734810000|2021-05-11 12:06:50|15054.7|15034.7|15051.1|15031.1|15054.7|15034.7|15051.1|15031.1|1
1620734820000|2021-05-11 12:07:00|||||||||2
1620734860000|2021-05-11 12:07:40|15049.7|15029.7|15036.8|15016.8|15049.7|15029.7|15036.8|15016.8|11
1620734880000|2021-05-11 12:08:00|15036.1|15016.1|15038.6|15018.6|15038.6|15018.6|15036.1|15016.1|4
1620734920000|2021-05-11 12:08:40|15040.4|15020.4|15044.7|15024.7|15044.7|15024.7|15040.4|15020.4|4
1620734930000|2021-05-11 12:08:50|15045.4|15025.4|15051.5|15031.5|15051.5|15031.5|15045.4|15025.4|3
1620734950000|2021-05-11 12:09:10|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|1
1620734960000|2021-05-11 12:09:20|15054.3|15034.3|15056.1|15036.1|15056.1|15036.1|15054.3|15034.3|2
1620734970000|2021-05-11 12:09:30|||||||||7
1620734990000|2021-05-11 12:09:50|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|15053.6|15033.6|7
1620735000000|2021-05-11 12:10:00|15050.8|15030.8|15032.9|15012.9|15050.8|15030.8|15032.9|15012.9|9
1620735020000|2021-05-11 12:10:20|||||||||1
1620735030000|2021-05-11 12:10:30|15027.9|15007.9|15031.1|15011.1|15031.1|15011.1|15026.1|15006.1|4
1620735040000|2021-05-11 12:10:40|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|2
1620735060000|2021-05-11 12:11:00|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|5
1620735090000|2021-05-11 12:11:30|15033.6|15013.6|15028.6|15008.6|15033.6|15013.6|15028.6|15008.6|2
1620735120000|2021-05-11 12:12:00|15025|15005|15027.9|15007.9|15027.9|15007.9|15018.6|14998.6|7
1620735130000|2021-05-11 12:12:10|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|3
1620735140000|2021-05-11 12:12:20|15038.6|15018.6|15036.1|15016.1|15038.6|15018.6|15036.1|15016.1|3
1620735150000|2021-05-11 12:12:30|15037.9|15017.9|15038.6|15018.6|15038.6|15018.6|15037.9|15017.9|2
1620735160000|2021-05-11 12:12:40|15036.8|15016.8|15033.6|15013.6|15036.8|15016.8|15033.6|15013.6|9
1620735190000|2021-05-11 12:13:10|||||||||1
1620735210000|2021-05-11 12:13:30|15028.6|15008.6|15031.1|15011.1|15031.1|15011.1|15028.6|15008.6|4
1620735220000|2021-05-11 12:13:40|||||||||1
1620735230000|2021-05-11 12:13:50|||||||||1
1620735240000|2021-05-11 12:14:00|15031.8|15011.8|15031.8|15011.8|15031.8|15011.8|15031.8|15011.8|1
1620735250000|2021-05-11 12:14:10|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|0
1620735270000|2021-05-11 12:14:30|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|1
1620735290000|2021-05-11 12:14:50|||||||||1
1620735300000|2021-05-11 12:15:00|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|2
1620735310000|2021-05-11 12:15:10|15030.4|15010.4|15026.1|15006.1|15030.4|15010.4|15026.1|15006.1|9
1620735320000|2021-05-11 12:15:20|||||||||2
1620735340000|2021-05-11 12:15:40|15025.4|15005.4|15023.6|15003.6|15025.4|15005.4|15023.6|15003.6|3
1620735360000|2021-05-11 12:16:00|||||||||1
1620735370000|2021-05-11 12:16:10|15022.9|15002.9|15018.6|14998.6|15022.9|15002.9|15018.6|14998.6|1
1620735380000|2021-05-11 12:16:20|||||||||2
1620735390000|2021-05-11 12:16:30|15015|14995|15008.6|14988.6|15015|14995|15008.6|14988.6|1
1620735400000|2021-05-11 12:16:40|15006.1|14986.1|15003.6|14983.6|15006.1|14986.1|15002.9|14982.9|2
1620735410000|2021-05-11 12:16:50|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|14999.3|14979.3|2
1620735430000|2021-05-11 12:17:10|14999.3|14979.3|14999.3|14979.3|14999.3|14979.3|14999.3|14979.3|1
1620735440000|2021-05-11 12:17:20|14998.6|14978.6|14988.6|14968.6|14998.6|14978.6|14988.6|14968.6|29
1620735450000|2021-05-11 12:17:30|14986.1|14966.1|14986.8|14966.8|14987.9|14967.9|14986.1|14966.1|5
1620735460000|2021-05-11 12:17:40|14985.4|14965.4|14983.6|14963.6|14985.4|14965.4|14983.6|14963.6|4
1620735470000|2021-05-11 12:17:50|||||||||4
1620735480000|2021-05-11 12:18:00|14984.3|14964.3|14992.9|14972.9|14992.9|14972.9|14984.3|14964.3|8
1620735490000|2021-05-11 12:18:10|14993.6|14973.6|14991.1|14971.1|14993.6|14973.6|14991.1|14971.1|4
1620735500000|2021-05-11 12:18:20|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|6
1620735520000|2021-05-11 12:18:40|||||||||1
1620735530000|2021-05-11 12:18:50|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|2
1620735540000|2021-05-11 12:19:00|14988.6|14968.6|14986.1|14966.1|14988.6|14968.6|14986.1|14966.1|2
1620735550000|2021-05-11 12:19:10|14984.3|14964.3|14983.6|14963.6|14984.3|14964.3|14983.6|14963.6|2
1620735560000|2021-05-11 12:19:20|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|2
1620735580000|2021-05-11 12:19:40|14987.9|14967.9|14998.6|14978.6|15003.6|14983.6|14987.9|14967.9|42
1620735590000|2021-05-11 12:19:50|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|3
1620735600000|2021-05-11 12:20:00|15001.8|14981.8|15001.1|14981.1|15001.8|14981.8|15001.1|14981.1|8
1620735610000|2021-05-11 12:20:10|||||||||4
1620735620000|2021-05-11 12:20:20|14998.6|14978.6|14990|14970|14998.6|14978.6|14990|14970|1
1620735630000|2021-05-11 12:20:30|14988.2|14968.2|14984.3|14964.3|14988.2|14968.2|14984.3|14964.3|3
1620735640000|2021-05-11 12:20:40|14982.5|14962.5|14984.3|14964.3|14984.3|14964.3|14981.8|14961.8|6
1620735660000|2021-05-11 12:21:00|14983.6|14963.6|14986.1|14966.1|14986.1|14966.1|14983.6|14963.6|2
1620735670000|2021-05-11 12:21:10|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|9
1620735680000|2021-05-11 12:21:20|||||||||1
1620735690000|2021-05-11 12:21:30|14988.7|14968.7|14973.7|14953.7|14988.7|14968.7|14973.7|14953.7|17
1620735700000|2021-05-11 12:21:40|14973|14953|14973|14953|14973|14953|14973|14953|1
1620735710000|2021-05-11 12:21:50|14972.3|14952.3|14959.3|14939.3|14972.3|14952.3|14959.3|14939.3|9
1620735730000|2021-05-11 12:22:10|||||||||2
1620735740000|2021-05-11 12:22:20|14961.8|14941.8|14963.7|14943.7|14963.7|14943.7|14961.8|14941.8|2
1620735750000|2021-05-11 12:22:30|14964.3|14944.3|14966.8|14946.8|14966.8|14946.8|14964.3|14944.3|6
1620735760000|2021-05-11 12:22:40|14965|14945|14964.3|14944.3|14965|14945|14964.3|14944.3|0
1620735770000|2021-05-11 12:22:50|14966.2|14946.2|14964.4|14944.4|14966.8|14946.8|14964.3|14944.3|3
1620735780000|2021-05-11 12:23:00|14966.9|14946.9|14958.7|14938.7|14966.9|14946.9|14958.7|14938.7|4
1620735790000|2021-05-11 12:23:10|14958|14938|14951.2|14931.2|14958|14938|14951.2|14931.2|5
1620735810000|2021-05-11 12:23:30|||||||||1
1620735820000|2021-05-11 12:23:40|14946.2|14926.2|14928.7|14908.7|14946.2|14926.2|14928.7|14908.7|30
1620735830000|2021-05-11 12:23:50|||||||||3
1620735840000|2021-05-11 12:24:00|14933.7|14913.7|14942.3|14922.3|14942.3|14922.3|14933.7|14913.7|27
1620735850000|2021-05-11 12:24:10|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|4
1620735860000|2021-05-11 12:24:20|14948.7|14928.7|14953.7|14933.7|14953.7|14933.7|14948.7|14928.7|4
1620735870000|2021-05-11 12:24:30|14950.1|14930.1|14934.4|14914.4|14950.1|14930.1|14934.4|14914.4|14
1620735880000|2021-05-11 12:24:40|14933.7|14913.7|14933.7|14913.7|14933.7|14913.7|14933.7|14913.7|1
1620735890000|2021-05-11 12:24:50|14931.9|14911.9|14931.2|14911.2|14933.7|14913.7|14931.2|14911.2|0
1620735900000|2021-05-11 12:25:00|14933.7|14913.7|14938|14918|14938|14918|14933.7|14913.7|10
1620735910000|2021-05-11 12:25:10|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|1
1620735920000|2021-05-11 12:25:20|14946.2|14926.2|14948.7|14928.7|14948.7|14928.7|14946.2|14926.2|4
1620735940000|2021-05-11 12:25:40|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|1
1620735950000|2021-05-11 12:25:50|14953|14933|14956.2|14936.2|14956.2|14936.2|14953|14933|31
1620735960000|2021-05-11 12:26:00|14961.2|14941.2|14958.7|14938.7|14961.2|14941.2|14958.7|14938.7|3
1620735980000|2021-05-11 12:26:20|14960.5|14940.5|14959.4|14939.4|14961.2|14941.2|14959.4|14939.4|3
1620735990000|2021-05-11 12:26:30|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|0
1620736000000|2021-05-11 12:26:40|14960.5|14940.5|14961.2|14941.2|14961.2|14941.2|14960.5|14940.5|2
1620736010000|2021-05-11 12:26:50|14959.4|14939.4|14961.2|14941.2|14961.2|14941.2|14958.7|14938.7|2
1620736020000|2021-05-11 12:27:00|14963.7|14943.7|14965.5|14945.5|14965.5|14945.5|14963.7|14943.7|1
1620736030000|2021-05-11 12:27:10|14966.2|14946.2|14968.7|14948.7|14968.7|14948.7|14966.2|14946.2|4
1620736040000|2021-05-11 12:27:20|||||||||2
1620736060000|2021-05-11 12:27:40|14971.2|14951.2|14973.7|14953.7|14973.7|14953.7|14971.2|14951.2|1
1620736070000|2021-05-11 12:27:50|14976.2|14956.2|14978.7|14958.7|14978.7|14958.7|14976.2|14956.2|8
1620736080000|2021-05-11 12:28:00|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|3
1620736090000|2021-05-11 12:28:10|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|2
1620736110000|2021-05-11 12:28:30|||||||||16
1620736120000|2021-05-11 12:28:40|14981.2|14961.2|14983.7|14963.7|14983.7|14963.7|14981.2|14961.2|1
1620736130000|2021-05-11 12:28:50|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|1
1620736140000|2021-05-11 12:29:00|14976.2|14956.2|14966.2|14946.2|14976.2|14956.2|14966.2|14946.2|15
1620736150000|2021-05-11 12:29:10|14958.7|14938.7|14953.7|14933.7|14958.7|14938.7|14953.7|14933.7|4
1620736160000|2021-05-11 12:29:20|14950.1|14930.1|14944.4|14924.4|14950.1|14930.1|14941.9|14921.9|1
1620736170000|2021-05-11 12:29:30|||||||||2
1620736180000|2021-05-11 12:29:40|14946.2|14926.2|14953|14933|14953|14933|14946.2|14926.2|6
1620736190000|2021-05-11 12:29:50|14953.7|14933.7|14958.7|14938.7|14958.7|14938.7|14953.7|14933.7|5
1620736200000|2021-05-11 12:30:00|14962.3|14942.3|14968.7|14948.7|14973|14953|14962.3|14942.3|29
1620736210000|2021-05-11 12:30:10|14966.9|14946.9|14968.7|14948.7|14968.7|14948.7|14966.2|14946.2|3
1620736220000|2021-05-11 12:30:20|14966.9|14946.9|14968.7|14948.7|14968.7|14948.7|14966.2|14946.2|1
1620736230000|2021-05-11 12:30:30|14969.4|14949.4|14973.7|14953.7|14973.7|14953.7|14969.4|14949.4|6
1620736250000|2021-05-11 12:30:50|14971.2|14951.2|14966.2|14946.2|14971.2|14951.2|14966.2|14946.2|14
1620736260000|2021-05-11 12:31:00|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|8
1620736270000|2021-05-11 12:31:10|||||||||2
1620736280000|2021-05-11 12:31:20|14958.7|14938.7|14953.7|14933.7|14958.7|14938.7|14953.7|14933.7|4
1620736290000|2021-05-11 12:31:30|14950.1|14930.1|14948.7|14928.7|14950.1|14930.1|14946.9|14926.9|1
1620736300000|2021-05-11 12:31:40|14953|14933|14955.5|14935.5|14955.5|14935.5|14953|14933|4
1620736310000|2021-05-11 12:31:50|14957.3|14937.3|14955.5|14935.5|14957.3|14937.3|14955.5|14935.5|0
1620736330000|2021-05-11 12:32:10|14959.8|14939.8|14985.5|14965.5|14985.5|14965.5|14959.8|14939.8|6
1620736340000|2021-05-11 12:32:20|14983.7|14963.7|14984.4|14964.4|14986.2|14966.2|14983.7|14963.7|4
1620736350000|2021-05-11 12:32:30|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|1
1620736360000|2021-05-11 12:32:40|14983|14963|14983|14963|14983|14963|14983|14963|0
1620736370000|2021-05-11 12:32:50|||||||||3
1620736390000|2021-05-11 12:33:10|14981.2|14961.2|14983.7|14963.7|14983.7|14963.7|14979.4|14959.4|7
1620736410000|2021-05-11 12:33:30|14988.7|14968.7|14988.7|14968.7|14988.7|14968.7|14988.7|14968.7|1
1620736420000|2021-05-11 12:33:40|||||||||2
1620736440000|2021-05-11 12:34:00|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|1
1620736450000|2021-05-11 12:34:10|14983.7|14963.7|14976.2|14956.2|14983.7|14963.7|14976.2|14956.2|3
1620736470000|2021-05-11 12:34:30|||||||||1
1620736480000|2021-05-11 12:34:40|14975.5|14955.5|14963.7|14943.7|14975.5|14955.5|14963.7|14943.7|9
1620736490000|2021-05-11 12:34:50|14965.5|14945.5|14970.5|14950.5|14970.5|14950.5|14965.5|14945.5|2
1620736500000|2021-05-11 12:35:00|14972.3|14952.3|14973.7|14953.7|14973.7|14953.7|14972.3|14952.3|1
1620736510000|2021-05-11 12:35:10|14974.4|14954.4|14973.7|14953.7|14976.2|14956.2|14973.7|14953.7|3
1620736520000|2021-05-11 12:35:20|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|1
1620736530000|2021-05-11 12:35:30|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|3
1620736540000|2021-05-11 12:35:40|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14961.9|14941.9|6
1620736550000|2021-05-11 12:35:50|14963.7|14943.7|14965.5|14945.5|14965.5|14945.5|14961.2|14941.2|3
1620736560000|2021-05-11 12:36:00|14966.2|14946.2|14973.7|14953.7|14973.7|14953.7|14963.7|14943.7|8
1620736570000|2021-05-11 12:36:10|14976.2|14956.2|14977.3|14957.3|14977.3|14957.3|14973.7|14953.7|13
1620736580000|2021-05-11 12:36:20|14978.7|14958.7|14978.7|14958.7|14978.7|14958.7|14978.7|14958.7|4
1620736590000|2021-05-11 12:36:30|14980.5|14960.5|14979.4|14959.4|14980.5|14960.5|14979.4|14959.4|2
1620736600000|2021-05-11 12:36:40|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|6
1620736610000|2021-05-11 12:36:50|14978.7|14958.7|14978.7|14958.7|14978.7|14958.7|14976.9|14956.9|2
1620736620000|2021-05-11 12:37:00|14981.2|14961.2|14980.5|14960.5|14981.2|14961.2|14978.7|14958.7|4
1620736630000|2021-05-11 12:37:10|14981.2|14961.2|14978.7|14958.7|14981.2|14961.2|14978.7|14958.7|3
1620736640000|2021-05-11 12:37:20|14980.5|14960.5|14981.2|14961.2|14981.2|14961.2|14980.5|14960.5|0
1620736650000|2021-05-11 12:37:30|||||||||3
1620736660000|2021-05-11 12:37:40|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|2
1620736670000|2021-05-11 12:37:50|14986.2|14966.2|14983.7|14963.7|14986.2|14966.2|14983.7|14963.7|1
1620736710000|2021-05-11 12:38:30|14988.7|14968.7|14991.2|14971.2|14991.2|14971.2|14988.7|14968.7|3
1620736720000|2021-05-11 12:38:40|14993|14973|14993|14973|14993|14973|14993|14973|1
1620736730000|2021-05-11 12:38:50|14993.7|14973.7|14993|14973|14996.2|14976.2|14991.2|14971.2|7
1620736740000|2021-05-11 12:39:00|14993.7|14973.7|14991.2|14971.2|14996.2|14976.2|14991.2|14971.2|21
1620736760000|2021-05-11 12:39:20|14991.9|14971.9|14988.7|14968.7|14993.7|14973.7|14988.7|14968.7|8
1620736770000|2021-05-11 12:39:30|14991.2|14971.2|14993|14973|14993|14973|14991.2|14971.2|2
1620736790000|2021-05-11 12:39:50|14991.2|14971.2|14991.2|14971.2|14991.2|14971.2|14991.2|14971.2|3
1620736800000|2021-05-11 12:40:00|14993|14973|14996.2|14976.2|14996.2|14976.2|14993|14973|4
1620736810000|2021-05-11 12:40:10|14998|14978|14996.2|14976.2|14998|14978|14996.2|14976.2|2
1620736820000|2021-05-11 12:40:20|14998|14978|15001.2|14981.2|15001.2|14981.2|14998|14978|6
1620736840000|2021-05-11 12:40:40|15001.9|14981.9|15003|14983|15005.5|14985.5|15001.9|14981.9|4
1620736850000|2021-05-11 12:40:50|||||||||3
1620736870000|2021-05-11 12:41:10|14994.4|14974.4|14993|14973|14994.4|14974.4|14993|14973|4
1620736880000|2021-05-11 12:41:20|14991.2|14971.2|14989.4|14969.4|14993|14973|14989.4|14969.4|2
1620736890000|2021-05-11 12:41:30|14988.7|14968.7|14988.7|14968.7|14991.2|14971.2|14988.7|14968.7|4
1620736900000|2021-05-11 12:41:40|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|4
1620736910000|2021-05-11 12:41:50|14984.4|14964.4|14983.7|14963.7|14984.4|14964.4|14983.7|14963.7|1
1620736930000|2021-05-11 12:42:10|14981.2|14961.2|14978.7|14958.7|14983.7|14963.7|14978.7|14958.7|7
1620736940000|2021-05-11 12:42:20|14976.9|14956.9|14973.7|14953.7|14976.9|14956.9|14973.7|14953.7|4
1620736970000|2021-05-11 12:42:50|14971.9|14951.9|14960.8|14940.8|14971.9|14951.9|14960.8|14940.8|2
1620736980000|2021-05-11 12:43:00|14959.4|14939.4|14958.7|14938.7|14959.4|14939.4|14958.7|14938.7|1
1620736990000|2021-05-11 12:43:10|||||||||2
1620737000000|2021-05-11 12:43:20|14958|14938|14958|14938|14958|14938|14958|14938|1
1620737020000|2021-05-11 12:43:40|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|1
1620737030000|2021-05-11 12:43:50|14954.4|14934.4|14953|14933|14954.4|14934.4|14953|14933|2
1620737050000|2021-05-11 12:44:10|14956.6|14936.6|14958|14938|14958|14938|14956.6|14936.6|0
1620737060000|2021-05-11 12:44:20|14956.2|14936.2|14958|14938|14958|14938|14956.2|14936.2|0
1620737070000|2021-05-11 12:44:30|||||||||1
1620737080000|2021-05-11 12:44:40|14963|14943|14963|14943|14963|14943|14963|14943|0
1620737090000|2021-05-11 12:44:50|14963.7|14943.7|14961.2|14941.2|14963.7|14943.7|14961.2|14941.2|2
1620737100000|2021-05-11 12:45:00|||||||||6
1620737110000|2021-05-11 12:45:10|14963.7|14943.7|14963|14943|14963.7|14943.7|14963|14943|5
1620737120000|2021-05-11 12:45:20|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|5
1620737130000|2021-05-11 12:45:30|14965.5|14945.5|14964.4|14944.4|14965.5|14945.5|14964.4|14944.4|1
1620737140000|2021-05-11 12:45:40|14963|14943|14963|14943|14963|14943|14963|14943|0
1620737150000|2021-05-11 12:45:50|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|0
1620737160000|2021-05-11 12:46:00|14968|14948|14980.5|14960.5|14980.5|14960.5|14968|14948|12
1620737170000|2021-05-11 12:46:10|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|2
1620737180000|2021-05-11 12:46:20|14981.9|14961.9|14983|14963|14985.5|14965.5|14981.9|14961.9|4
1620737190000|2021-05-11 12:46:30|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|2
1620737200000|2021-05-11 12:46:40|14978.7|14958.7|14978.7|14958.7|14978.7|14958.7|14978.7|14958.7|2
1620737210000|2021-05-11 12:46:50|14975.1|14955.1|14976.2|14956.2|14976.2|14956.2|14973.7|14953.7|2
1620737220000|2021-05-11 12:47:00|14974.4|14954.4|14971.2|14951.2|14974.4|14954.4|14971.2|14951.2|0
1620737230000|2021-05-11 12:47:10|14973|14953|14973|14953|14973|14953|14973|14953|1
1620737240000|2021-05-11 12:47:20|14971.2|14951.2|14968.7|14948.7|14971.2|14951.2|14968.7|14948.7|3
1620737250000|2021-05-11 12:47:30|14968|14948|14968|14948|14968|14948|14968|14948|9
1620737260000|2021-05-11 12:47:40|14960.8|14940.8|14956.2|14936.2|14960.8|14940.8|14956.2|14936.2|0
1620737280000|2021-05-11 12:48:00|14954.4|14934.4|14953.7|14933.7|14954.4|14934.4|14953.7|14933.7|1
1620737300000|2021-05-11 12:48:20|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|2
1620737320000|2021-05-11 12:48:40|||||||||2
1620737330000|2021-05-11 12:48:50|||||||||1
1620737340000|2021-05-11 12:49:00|||||||||1
1620737350000|2021-05-11 12:49:10|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|5
1620737360000|2021-05-11 12:49:20|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|1
1620737380000|2021-05-11 12:49:40|||||||||9
1620737400000|2021-05-11 12:50:00|14967.3|14947.3|14972.3|14952.3|14976.2|14956.2|14967.3|14947.3|5
1620737410000|2021-05-11 12:50:10|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|0
1620737420000|2021-05-11 12:50:20|||||||||1
1620737440000|2021-05-11 12:50:40|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|2
1620737450000|2021-05-11 12:50:50|14968.7|14948.7|14963.7|14943.7|14968.7|14948.7|14963.7|14943.7|5
1620737460000|2021-05-11 12:51:00|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|0
1620737470000|2021-05-11 12:51:10|14968|14948|14966.2|14946.2|14968.7|14948.7|14966.2|14946.2|12
1620737480000|2021-05-11 12:51:20|14965.5|14945.5|14965.5|14945.5|14965.5|14945.5|14965.5|14945.5|4
1620737490000|2021-05-11 12:51:30|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|8
1620737500000|2021-05-11 12:51:40|||||||||45
1620737510000|2021-05-11 12:51:50|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|2
1620737530000|2021-05-11 12:52:10|14956.2|14936.2|14951.2|14931.2|14956.2|14936.2|14951.2|14931.2|4
1620737540000|2021-05-11 12:52:20|14951.9|14931.9|14951.9|14931.9|14953.7|14933.7|14951.9|14931.9|1
1620737550000|2021-05-11 12:52:30|14951.2|14931.2|14948.7|14928.7|14951.2|14931.2|14948.7|14928.7|1
1620737570000|2021-05-11 12:52:50|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|1
1620737580000|2021-05-11 12:53:00|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|1
1620737590000|2021-05-11 12:53:10|14946.9|14926.9|14944.4|14924.4|14946.9|14926.9|14944.4|14924.4|4
1620737600000|2021-05-11 12:53:20|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|0
1620737610000|2021-05-11 12:53:30|14944.4|14924.4|14944.4|14924.4|14944.4|14924.4|14944.4|14924.4|7
1620737620000|2021-05-11 12:53:40|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|2
1620737630000|2021-05-11 12:53:50|14946.9|14926.9|14943.7|14923.7|14946.9|14926.9|14943.7|14923.7|0
1620737640000|2021-05-11 12:54:00|14945.5|14925.5|14945.5|14925.5|14945.5|14925.5|14945.5|14925.5|1
1620737650000|2021-05-11 12:54:10|14946.2|14926.2|14943.7|14923.7|14946.2|14926.2|14943.7|14923.7|0
1620737670000|2021-05-11 12:54:30|||||||||5
1620737680000|2021-05-11 12:54:40|14944.4|14924.4|14943.7|14923.7|14946.2|14926.2|14943.7|14923.7|3
1620737690000|2021-05-11 12:54:50|14945.5|14925.5|14943.7|14923.7|14946.2|14926.2|14943.7|14923.7|1
1620737700000|2021-05-11 12:55:00|14945.5|14925.5|14943|14923|14945.5|14925.5|14943|14923|5
1620737710000|2021-05-11 12:55:10|||||||||2
1620737720000|2021-05-11 12:55:20|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|1
1620737730000|2021-05-11 12:55:30|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|4
1620737740000|2021-05-11 12:55:40|14943.7|14923.7|14936.2|14916.2|14943.7|14923.7|14936.2|14916.2|8
1620737760000|2021-05-11 12:56:00|14936.9|14916.9|14943.7|14923.7|14943.7|14923.7|14936.9|14916.9|3
1620737780000|2021-05-11 12:56:20|14951.2|14931.2|14953.7|14933.7|14953.7|14933.7|14951.2|14931.2|18
1620737810000|2021-05-11 12:56:50|14951.9|14931.9|14951.2|14931.2|14951.9|14931.9|14951.2|14931.2|6
1620737830000|2021-05-11 12:57:10|14949.4|14929.4|14948.7|14928.7|14949.4|14929.4|14948.7|14928.7|0
1620737850000|2021-05-11 12:57:30|||||||||7
1620737870000|2021-05-11 12:57:50|14949.4|14929.4|14958.7|14938.7|14958.7|14938.7|14949.4|14929.4|4
1620737880000|2021-05-11 12:58:00|14956.2|14936.2|14958.7|14938.7|14958.7|14938.7|14956.2|14936.2|0
1620737890000|2021-05-11 12:58:10|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|6
1620737900000|2021-05-11 12:58:20|||||||||3
1620737910000|2021-05-11 12:58:30|14954.4|14934.4|14956.2|14936.2|14956.2|14936.2|14954.4|14934.4|4
1620737930000|2021-05-11 12:58:50|14959.8|14939.8|14961.2|14941.2|14961.2|14941.2|14959.8|14939.8|18
1620737940000|2021-05-11 12:59:00|14963.7|14943.7|14963.7|14943.7|14966.2|14946.2|14963.7|14943.7|7
1620737980000|2021-05-11 12:59:40|14963|14943|14961.2|14941.2|14963|14943|14961.2|14941.2|3
1620737990000|2021-05-11 12:59:50|14959.4|14939.4|14959.4|14939.4|14959.4|14939.4|14959.4|14939.4|3
1620738000000|2021-05-11 13:00:00|14958.7|14938.7|14965.5|14945.5|14969.1|14949.1|14958.7|14938.7|2
1620738030000|2021-05-11 13:00:30|14963.7|14943.7|14966.2|14946.2|14966.2|14946.2|14963.7|14943.7|5
1620738040000|2021-05-11 13:00:40|||||||||4
1620738060000|2021-05-11 13:01:00|14963.7|14943.7|14960.5|14940.5|14963.7|14943.7|14960.5|14940.5|4
1620738070000|2021-05-11 13:01:10|||||||||1
1620738080000|2021-05-11 13:01:20|14963|14943|14958|14938|14963|14943|14958|14938|3
1620738090000|2021-05-11 13:01:30|14957.3|14937.3|14957.3|14937.3|14957.3|14937.3|14957.3|14937.3|2
1620738100000|2021-05-11 13:01:40|14958|14938|14958.7|14938.7|14958.7|14938.7|14958|14938|9
1620738120000|2021-05-11 13:02:00|14961.2|14941.2|14958.7|14938.7|14961.2|14941.2|14958.7|14938.7|2
1620738140000|2021-05-11 13:02:20|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|5
1620738150000|2021-05-11 13:02:30|14956.2|14936.2|14953.7|14933.7|14956.2|14936.2|14953.7|14933.7|0
1620738160000|2021-05-11 13:02:40|14955.5|14935.5|14958.7|14938.7|14958.7|14938.7|14955.5|14935.5|1
1620738170000|2021-05-11 13:02:50|14956.9|14936.9|14956.2|14936.2|14956.9|14936.9|14956.2|14936.2|2
1620738180000|2021-05-11 13:03:00|14951.2|14931.2|14948.7|14928.7|14953|14933|14948.7|14928.7|5
1620738190000|2021-05-11 13:03:10|14946.9|14926.9|14946.2|14926.2|14946.9|14926.9|14946.2|14926.2|0
1620738200000|2021-05-11 13:03:20|14943.7|14923.7|14948.7|14928.7|14948.7|14928.7|14943.7|14923.7|0
1620738210000|2021-05-11 13:03:30|14947.3|14927.3|14943.7|14923.7|14947.3|14927.3|14943.7|14923.7|2
1620738240000|2021-05-11 13:04:00|14938.7|14918.7|14936.2|14916.2|14938.7|14918.7|14933.7|14913.7|4
1620738250000|2021-05-11 13:04:10|14933.7|14913.7|14931.2|14911.2|14933.7|14913.7|14931.2|14911.2|2
1620738260000|2021-05-11 13:04:20|14928.7|14908.7|14926.2|14906.2|14928.7|14908.7|14926.2|14906.2|3
1620738270000|2021-05-11 13:04:30|14928.7|14908.7|14923.7|14903.7|14928.7|14908.7|14923.7|14903.7|1
1620738280000|2021-05-11 13:04:40|14925.5|14905.5|14923.7|14903.7|14926.2|14906.2|14923.7|14903.7|3
1620738290000|2021-05-11 13:04:50|14923|14903|14923|14903|14923|14903|14923|14903|3
1620738300000|2021-05-11 13:05:00|||||||||10
1620738310000|2021-05-11 13:05:10|14921.2|14901.2|14921.2|14901.2|14921.2|14901.2|14921.2|14901.2|4
1620738330000|2021-05-11 13:05:30|||||||||2
1620738340000|2021-05-11 13:05:40|14921.9|14901.9|14938.7|14918.7|14938.7|14918.7|14921.9|14901.9|4
1620738360000|2021-05-11 13:06:00|14938|14918|14938|14918|14938|14918|14938|14918|2
1620738370000|2021-05-11 13:06:10|14939.8|14919.8|14942.3|14922.3|14942.3|14922.3|14939.8|14919.8|0
1620738380000|2021-05-11 13:06:20|14946|14926|14946.2|14926.2|14948.7|14928.7|14946|14926|10
1620738390000|2021-05-11 13:06:30|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|4
1620738400000|2021-05-11 13:06:40|||||||||2
1620738420000|2021-05-11 13:07:00|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|14953.7|14933.7|2
1620738430000|2021-05-11 13:07:10|14954.4|14934.4|14954.4|14934.4|14954.4|14934.4|14954.4|14934.4|0
1620738440000|2021-05-11 13:07:20|14956.2|14936.2|14953.7|14933.7|14956.2|14936.2|14953.7|14933.7|1
1620738470000|2021-05-11 13:07:50|14951.2|14931.2|14953.1|14933.1|14953.1|14933.1|14951.2|14931.2|1
1620738480000|2021-05-11 13:08:00|14951.9|14931.9|14946.2|14926.2|14951.9|14931.9|14946.2|14926.2|1
1620738500000|2021-05-11 13:08:20|14944.9|14924.9|14941.2|14921.2|14944.9|14924.9|14941.2|14921.2|2
1620738520000|2021-05-11 13:08:40|14941.3|14921.3|14941.3|14921.3|14941.3|14921.3|14941.3|14921.3|0
1620738530000|2021-05-11 13:08:50|||||||||1
1620738560000|2021-05-11 13:09:20|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|2
1620738570000|2021-05-11 13:09:30|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|2
1620738580000|2021-05-11 13:09:40|||||||||3
1620738590000|2021-05-11 13:09:50|14941.3|14921.3|14943.8|14923.8|14943.8|14923.8|14941.3|14921.3|2
1620738600000|2021-05-11 13:10:00|14948.8|14928.8|14958.1|14938.1|14958.1|14938.1|14948.8|14928.8|5
1620738610000|2021-05-11 13:10:10|14959.9|14939.9|14959.9|14939.9|14959.9|14939.9|14959.9|14939.9|5
1620738630000|2021-05-11 13:10:30|14960.6|14940.6|14960.6|14940.6|14960.6|14940.6|14960.6|14940.6|1
1620738640000|2021-05-11 13:10:40|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|4
1620738660000|2021-05-11 13:11:00|||||||||1
1620738670000|2021-05-11 13:11:10|14950.2|14930.2|14950.2|14930.2|14950.2|14930.2|14950.2|14930.2|1
1620738680000|2021-05-11 13:11:20|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|2
1620738690000|2021-05-11 13:11:30|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|0
1620738710000|2021-05-11 13:11:50|||||||||7
1620738720000|2021-05-11 13:12:00|14942|14922|14940.6|14920.6|14942|14922|14938.8|14918.8|6
1620738730000|2021-05-11 13:12:10|14938.8|14918.8|14938.1|14918.1|14941.3|14921.3|14938.1|14918.1|1
1620738740000|2021-05-11 13:12:20|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|0
1620738750000|2021-05-11 13:12:30|14933.8|14913.8|14931.3|14911.3|14933.8|14913.8|14931.3|14911.3|3
1620738760000|2021-05-11 13:12:40|14933.8|14913.8|14938.8|14918.8|14938.8|14918.8|14933.8|14913.8|5
1620738780000|2021-05-11 13:13:00|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|2
1620738810000|2021-05-11 13:13:30|14951|14931|14948.8|14928.8|14952.4|14932.4|14948.8|14928.8|2
1620738820000|2021-05-11 13:13:40|14950.2|14930.2|14952|14932|14952|14932|14950.2|14930.2|1
1620738840000|2021-05-11 13:14:00|14952.7|14932.7|14954.5|14934.5|14956.3|14936.3|14952.7|14932.7|10
1620738850000|2021-05-11 13:14:10|||||||||1
1620738860000|2021-05-11 13:14:20|||||||||2
1620738870000|2021-05-11 13:14:30|14951.3|14931.3|14948.8|14928.8|14951.3|14931.3|14948.8|14928.8|14
1620738880000|2021-05-11 13:14:40|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|1
1620738890000|2021-05-11 13:14:50|||||||||15
1620738910000|2021-05-11 13:15:10|||||||||5
1620738930000|2021-05-11 13:15:30|14949.5|14929.5|14935.6|14915.6|14949.5|14929.5|14933.8|14913.8|22
1620738940000|2021-05-11 13:15:40|14936.3|14916.3|14933.8|14913.8|14936.3|14916.3|14933.8|14913.8|3
1620738950000|2021-05-11 13:15:50|14932|14912|14931.3|14911.3|14932|14912|14931.3|14911.3|0
1620738960000|2021-05-11 13:16:00|14933.8|14913.8|14933.8|14913.8|14933.8|14913.8|14933.8|14913.8|3
1620738970000|2021-05-11 13:16:10|14935.6|14915.6|14936.3|14916.3|14936.3|14916.3|14935.6|14915.6|3
1620738980000|2021-05-11 13:16:20|14934.5|14914.5|14936.3|14916.3|14936.3|14916.3|14933.8|14913.8|2
1620739000000|2021-05-11 13:16:40|14935.6|14915.6|14933.1|14913.1|14935.6|14915.6|14931.3|14911.3|5
1620739010000|2021-05-11 13:16:50|||||||||1
1620739020000|2021-05-11 13:17:00|14933.8|14913.8|14933.8|14913.8|14933.8|14913.8|14933.8|14913.8|2
1620739030000|2021-05-11 13:17:10|||||||||1
1620739050000|2021-05-11 13:17:30|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|0
1620739060000|2021-05-11 13:17:40|14933.8|14913.8|14938.1|14918.1|14938.1|14918.1|14933.8|14913.8|2
1620739070000|2021-05-11 13:17:50|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|1
1620739100000|2021-05-11 13:18:20|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|1
1620739120000|2021-05-11 13:18:40|14940.2|14920.2|14940.2|14920.2|14940.2|14920.2|14940.2|14920.2|3
1620739140000|2021-05-11 13:19:00|14938.8|14918.8|14941.3|14921.3|14941.3|14921.3|14938.8|14918.8|0
1620739150000|2021-05-11 13:19:10|14938.8|14918.8|14934.5|14914.5|14938.8|14918.8|14934.5|14914.5|1
1620739170000|2021-05-11 13:19:30|14926.6|14906.6|14926.6|14906.6|14926.6|14906.6|14926.6|14906.6|3
1620739180000|2021-05-11 13:19:40|14924.5|14904.5|14913.1|14893.1|14924.5|14904.5|14913.1|14893.1|3
1620739190000|2021-05-11 13:19:50|14912.4|14892.4|14908.8|14888.8|14912.4|14892.4|14908.8|14888.8|3
1620739200000|2021-05-11 13:20:00|||||||||1
1620739210000|2021-05-11 13:20:10|||||||||2
1620739220000|2021-05-11 13:20:20|||||||||1
1620739230000|2021-05-11 13:20:30|14910.6|14890.6|14915.2|14895.2|14923.8|14903.8|14910.6|14890.6|6
1620739250000|2021-05-11 13:20:50|14917|14897|14924.5|14904.5|14926.3|14906.3|14917|14897|2
1620739260000|2021-05-11 13:21:00|14923.8|14903.8|14926.3|14906.3|14926.3|14906.3|14923.8|14903.8|0
1620739280000|2021-05-11 13:21:20|14923.8|14903.8|14923.8|14903.8|14923.8|14903.8|14923.8|14903.8|1
1620739290000|2021-05-11 13:21:30|||||||||1
1620739300000|2021-05-11 13:21:40|14922|14902|14922|14902|14922|14902|14922|14902|7
1620739320000|2021-05-11 13:22:00|14918.4|14898.4|14917.7|14897.7|14918.4|14898.4|14917.7|14897.7|1
1620739330000|2021-05-11 13:22:10|14916.3|14896.3|14912|14892|14916.3|14896.3|14912|14892|3
1620739340000|2021-05-11 13:22:20|||||||||3
1620739350000|2021-05-11 13:22:30|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|1
1620739370000|2021-05-11 13:22:50|14912|14892|14913.8|14893.8|14913.8|14893.8|14912|14892|1
1620739380000|2021-05-11 13:23:00|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|6
1620739390000|2021-05-11 13:23:10|14916.3|14896.3|14916.3|14896.3|14916.3|14896.3|14916.3|14896.3|0
1620739400000|2021-05-11 13:23:20|||||||||1
1620739410000|2021-05-11 13:23:30|||||||||1
1620739420000|2021-05-11 13:23:40|14912|14892|14912|14892|14912|14892|14912|14892|1
1620739430000|2021-05-11 13:23:50|14909.5|14889.5|14907|14887|14911.3|14891.3|14907|14887|3
1620739440000|2021-05-11 13:24:00|14904.5|14884.5|14903.8|14883.8|14904.5|14884.5|14903.8|14883.8|4
1620739450000|2021-05-11 13:24:10|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|0
1620739460000|2021-05-11 13:24:20|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|0
1620739470000|2021-05-11 13:24:30|||||||||1
1620739480000|2021-05-11 13:24:40|||||||||3
1620739490000|2021-05-11 13:24:50|14902|14882|14901.3|14881.3|14902|14882|14901.3|14881.3|3
1620739500000|2021-05-11 13:25:00|14903.1|14883.1|14900.2|14880.2|14903.8|14883.8|14899.5|14879.5|8
1620739510000|2021-05-11 13:25:10|14898.8|14878.8|14897|14877|14898.8|14878.8|14897|14877|8
1620739520000|2021-05-11 13:25:20|14898.8|14878.8|14898.8|14878.8|14898.8|14878.8|14898.8|14878.8|0
1620739540000|2021-05-11 13:25:40|14896.3|14876.3|14899.5|14879.5|14899.5|14879.5|14894.5|14874.5|22
1620739550000|2021-05-11 13:25:50|14901.3|14881.3|14903.8|14883.8|14903.8|14883.8|14901.3|14881.3|4
1620739560000|2021-05-11 13:26:00|14908.8|14888.8|14908.8|14888.8|14908.8|14888.8|14908.8|14888.8|6
1620739570000|2021-05-11 13:26:10|14910.6|14890.6|14913.8|14893.8|14916.3|14896.3|14910.6|14890.6|1
1620739580000|2021-05-11 13:26:20|||||||||4
1620739600000|2021-05-11 13:26:40|||||||||1
1620739610000|2021-05-11 13:26:50|14910.2|14890.2|14909.5|14889.5|14910.2|14890.2|14909.5|14889.5|0
1620739630000|2021-05-11 13:27:10|14911.3|14891.3|14913.8|14893.8|14913.8|14893.8|14911.3|14891.3|1
1620739640000|2021-05-11 13:27:20|||||||||1
1620739650000|2021-05-11 13:27:30|||||||||5
1620739660000|2021-05-11 13:27:40|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|2
1620739670000|2021-05-11 13:27:50|||||||||3
1620739680000|2021-05-11 13:28:00|14913.8|14893.8|14913.8|14893.8|14915.6|14895.6|14913.8|14893.8|2
1620739700000|2021-05-11 13:28:20|14915.6|14895.6|14913.8|14893.8|14918.1|14898.1|14913.8|14893.8|2
1620739710000|2021-05-11 13:28:30|14917.4|14897.4|14915.6|14895.6|14917.4|14897.4|14915.6|14895.6|0
1620739720000|2021-05-11 13:28:40|14918.1|14898.1|14915.6|14895.6|14918.1|14898.1|14915.6|14895.6|2
1620739730000|2021-05-11 13:28:50|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|1
1620739740000|2021-05-11 13:29:00|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|2
1620739750000|2021-05-11 13:29:10|14911.3|14891.3|14909.5|14889.5|14911.3|14891.3|14909.5|14889.5|0
1620739770000|2021-05-11 13:29:30|14911.3|14891.3|14909.5|14889.5|14911.3|14891.3|14909.5|14889.5|4
1620739790000|2021-05-11 13:29:50|14911.3|14891.3|14909.5|14889.5|14911.3|14891.3|14909.5|14889.5|0
1620739800000|2021-05-11 13:30:00|14908.8|14888.8|14908.8|14888.8|14908.8|14888.8|14908.8|14888.8|3
1620739810000|2021-05-11 13:30:10|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|6
1620739820000|2021-05-11 13:30:20|14912|14892|14916.3|14896.3|14916.3|14896.3|14912|14892|3
1620739830000|2021-05-11 13:30:30|14918.1|14898.1|14916.3|14896.3|14918.1|14898.1|14916.3|14896.3|3
1620739840000|2021-05-11 13:30:40|14918.1|14898.1|14918.8|14898.8|14918.8|14898.8|14918.1|14898.1|0
1620739850000|2021-05-11 13:30:50|14918.1|14898.1|14914.5|14894.5|14918.1|14898.1|14914.5|14894.5|5
1620739860000|2021-05-11 13:31:00|14913.8|14893.8|14926.3|14906.3|14926.3|14906.3|14913.8|14893.8|14
1620739870000|2021-05-11 13:31:10|14929.5|14909.5|14936.3|14916.3|14936.3|14916.3|14929.5|14909.5|4
1620739880000|2021-05-11 13:31:20|14934.5|14914.5|14937.4|14917.4|14937.4|14917.4|14933.8|14913.8|3
1620739890000|2021-05-11 13:31:30|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|0
1620739900000|2021-05-11 13:31:40|14940.6|14920.6|14943.8|14923.8|14943.8|14923.8|14940.6|14920.6|3
1620739910000|2021-05-11 13:31:50|14946.3|14926.3|14944.5|14924.5|14946.3|14926.3|14944.5|14924.5|0
1620739920000|2021-05-11 13:32:00|14946.3|14926.3|14944.5|14924.5|14946.3|14926.3|14944.5|14924.5|2
1620739930000|2021-05-11 13:32:10|14948.1|14928.1|14944.5|14924.5|14948.1|14928.1|14944.5|14924.5|4
1620739940000|2021-05-11 13:32:20|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|8
1620739950000|2021-05-11 13:32:30|14945.6|14925.6|14948.8|14928.8|14948.8|14928.8|14945.6|14925.6|14
1620739970000|2021-05-11 13:32:50|14946.3|14926.3|14948.8|14928.8|14948.8|14928.8|14946.3|14926.3|9
1620739980000|2021-05-11 13:33:00|14950.9|14930.9|14956.3|14936.3|14956.3|14936.3|14950.9|14930.9|3
1620739990000|2021-05-11 13:33:10|14958.1|14938.1|14968.8|14948.8|14968.8|14948.8|14958.1|14938.1|7
1620740000000|2021-05-11 13:33:20|||||||||5
1620740010000|2021-05-11 13:33:30|||||||||1
1620740020000|2021-05-11 13:33:40|14971.3|14951.3|14972|14952|14972|14952|14971.3|14951.3|3
1620740030000|2021-05-11 13:33:50|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|5
1620740040000|2021-05-11 13:34:00|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|4
1620740050000|2021-05-11 13:34:10|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|5
1620740060000|2021-05-11 13:34:20|14980.6|14960.6|14978.8|14958.8|14980.6|14960.6|14978.8|14958.8|3
1620740070000|2021-05-11 13:34:30|14980.6|14960.6|14980.6|14960.6|14980.6|14960.6|14980.6|14960.6|1
1620740080000|2021-05-11 13:34:40|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|6
1620740090000|2021-05-11 13:34:50|14977|14957|14976.3|14956.3|14977|14957|14976.3|14956.3|0
1620740100000|2021-05-11 13:35:00|14977|14957|14978.8|14958.8|14978.8|14958.8|14977|14957|1
1620740110000|2021-05-11 13:35:10|14978.1|14958.1|14976.3|14956.3|14978.1|14958.1|14976.3|14956.3|23
1620740120000|2021-05-11 13:35:20|14981.3|14961.3|14983.8|14963.8|14983.8|14963.8|14981.3|14961.3|5
1620740130000|2021-05-11 13:35:30|14982|14962|14981.3|14961.3|14982|14962|14981.3|14961.3|5
1620740140000|2021-05-11 13:35:40|14982|14962|14983.8|14963.8|14983.8|14963.8|14982|14962|2
1620740150000|2021-05-11 13:35:50|||||||||3
1620740160000|2021-05-11 13:36:00|||||||||6
1620740170000|2021-05-11 13:36:10|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|2
1620740180000|2021-05-11 13:36:20|14987.7|14967.7|14998.8|14978.8|14998.8|14978.8|14987.7|14967.7|23
1620740190000|2021-05-11 13:36:30|15000.6|14980.6|14998.8|14978.8|15002.4|14982.4|14998.8|14978.8|5
1620740200000|2021-05-11 13:36:40|15002.4|14982.4|14998.8|14978.8|15002.4|14982.4|14998.8|14978.8|2
1620740210000|2021-05-11 13:36:50|14998.1|14978.1|14998.8|14978.8|14998.8|14978.8|14998.1|14978.1|10
1620740220000|2021-05-11 13:37:00|15000.6|14980.6|14993.8|14973.8|15001.3|14981.3|14993.8|14973.8|10
1620740230000|2021-05-11 13:37:10|14993.1|14973.1|14984.5|14964.5|14993.1|14973.1|14980.9|14960.9|10
1620740240000|2021-05-11 13:37:20|14983.8|14963.8|14983.8|14963.8|14983.8|14963.8|14980.2|14960.2|5
1620740250000|2021-05-11 13:37:30|14988.1|14968.1|14988.8|14968.8|14988.8|14968.8|14988.1|14968.1|11
1620740260000|2021-05-11 13:37:40|||||||||1
1620740270000|2021-05-11 13:37:50|14987|14967|14989.5|14969.5|14990.6|14970.6|14987|14967|0
1620740280000|2021-05-11 13:38:00|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|14989.5|14969.5|0
1620740290000|2021-05-11 13:38:10|14989.5|14969.5|14991.3|14971.3|14991.3|14971.3|14989.5|14969.5|0
1620740300000|2021-05-11 13:38:20|14990.6|14970.6|14986.3|14966.3|14990.6|14970.6|14986.3|14966.3|1
1620740310000|2021-05-11 13:38:30|||||||||2
1620740320000|2021-05-11 13:38:40|||||||||1
1620740330000|2021-05-11 13:38:50|14984.5|14964.5|14983.8|14963.8|14984.5|14964.5|14983.8|14963.8|5
1620740340000|2021-05-11 13:39:00|14985.6|14965.6|14986.3|14966.3|14986.3|14966.3|14985.6|14965.6|4
1620740350000|2021-05-11 13:39:10|14991.3|14971.3|14990.2|14970.2|14993.8|14973.8|14990.2|14970.2|4
1620740360000|2021-05-11 13:39:20|14991.3|14971.3|14989.5|14969.5|14991.3|14971.3|14989.5|14969.5|1
1620740370000|2021-05-11 13:39:30|14991.3|14971.3|14991.3|14971.3|14993.8|14973.8|14991.3|14971.3|1
1620740380000|2021-05-11 13:39:40|14993.8|14973.8|14993.8|14973.8|14993.8|14973.8|14993.8|14973.8|0
1620740390000|2021-05-11 13:39:50|14998.8|14978.8|14998.8|14978.8|15003.1|14983.1|14998.8|14978.8|9
1620740400000|2021-05-11 13:40:00|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|2
1620740410000|2021-05-11 13:40:10|||||||||4
1620740420000|2021-05-11 13:40:20|15006.3|14986.3|15008.8|14988.8|15008.8|14988.8|15006.3|14986.3|6
1620740430000|2021-05-11 13:40:30|15010.6|14990.6|15024.2|15004.2|15024.2|15004.2|15010.6|14990.6|10
1620740440000|2021-05-11 13:40:40|15025.6|15005.6|15028.8|15008.8|15028.8|15008.8|15025.6|15005.6|5
1620740450000|2021-05-11 13:40:50|15026.3|15006.3|15024.5|15004.5|15026.3|15006.3|15024.5|15004.5|5
1620740470000|2021-05-11 13:41:10|15028.1|15008.1|15028.1|15008.1|15028.1|15008.1|15028.1|15008.1|12
1620740480000|2021-05-11 13:41:20|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|1
1620740510000|2021-05-11 13:41:50|15030.2|15010.2|15023.8|15003.8|15033.8|15013.8|15023.8|15003.8|9
1620740520000|2021-05-11 13:42:00|15020.2|15000.2|15019.5|14999.5|15020.2|15000.2|15019.5|14999.5|3
1620740530000|2021-05-11 13:42:10|15021.3|15001.3|15023.8|15003.8|15023.8|15003.8|15021.3|15001.3|0
1620740540000|2021-05-11 13:42:20|15025.6|15005.6|15026.3|15006.3|15026.3|15006.3|15025.6|15005.6|1
1620740550000|2021-05-11 13:42:30|15027|15007|15028.8|15008.8|15028.8|15008.8|15027|15007|2
1620740560000|2021-05-11 13:42:40|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|1
1620740570000|2021-05-11 13:42:50|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|18
1620740580000|2021-05-11 13:43:00|15031.3|15011.3|15033.8|15013.8|15033.8|15013.8|15029.5|15009.5|14
1620740590000|2021-05-11 13:43:10|||||||||4
1620740600000|2021-05-11 13:43:20|15036.3|15016.3|15036.3|15016.3|15038.1|15018.1|15036.3|15016.3|9
1620740610000|2021-05-11 13:43:30|15038.1|15018.1|15043.8|15023.8|15043.8|15023.8|15036.3|15016.3|6
1620740620000|2021-05-11 13:43:40|15044.5|15024.5|15046.3|15026.3|15046.3|15026.3|15044.5|15024.5|2
1620740630000|2021-05-11 13:43:50|15051.3|15031.3|15068.1|15048.1|15068.1|15048.1|15051.3|15031.3|18
1620740640000|2021-05-11 13:44:00|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|7
1620740650000|2021-05-11 13:44:10|||||||||9
1620740660000|2021-05-11 13:44:20|||||||||4
1620740670000|2021-05-11 13:44:30|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|2
1620740690000|2021-05-11 13:44:50|||||||||5
1620740700000|2021-05-11 13:45:00|15067.7|15047.7|15069.5|15049.5|15069.5|15049.5|15067|15047|30
1620740710000|2021-05-11 13:45:10|15072|15052|15071.3|15051.3|15073.8|15053.8|15069.5|15049.5|6
1620740720000|2021-05-11 13:45:20|15072|15052|15073.8|15053.8|15073.8|15053.8|15072|15052|5
1620740730000|2021-05-11 13:45:30|15074.5|15054.5|15083.8|15063.8|15083.8|15063.8|15074.5|15054.5|15
1620740740000|2021-05-11 13:45:40|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|1
1620740750000|2021-05-11 13:45:50|15085.6|15065.6|15086.3|15066.3|15086.3|15066.3|15085.6|15065.6|13
1620740760000|2021-05-11 13:46:00|15082|15062|15099.9|15079.9|15099.9|15079.9|15082|15062|59
1620740770000|2021-05-11 13:46:10|15100.6|15080.6|15108.8|15088.8|15108.8|15088.8|15100.6|15080.6|72
1620740780000|2021-05-11 13:46:20|15111.3|15091.3|15106.3|15086.3|15111.3|15091.3|15106.3|15086.3|33
1620740790000|2021-05-11 13:46:30|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|7
1620740800000|2021-05-11 13:46:40|15101.3|15081.3|15093.8|15073.8|15101.3|15081.3|15093.8|15073.8|8
1620740810000|2021-05-11 13:46:50|15098.8|15078.8|15105.6|15085.6|15108.1|15088.1|15098.8|15078.8|30
1620740820000|2021-05-11 13:47:00|15103.8|15083.8|15106.3|15086.3|15107|15087|15102|15082|18
1620740830000|2021-05-11 13:47:10|15108.1|15088.1|15106.3|15086.3|15109.9|15089.9|15106.3|15086.3|3
1620740840000|2021-05-11 13:47:20|15108.1|15088.1|15108.8|15088.8|15108.8|15088.8|15108.1|15088.1|28
1620740850000|2021-05-11 13:47:30|||||||||2
1620740860000|2021-05-11 13:47:40|15111.3|15091.3|15112|15092|15112|15092|15111.3|15091.3|19
1620740870000|2021-05-11 13:47:50|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|0
1620740880000|2021-05-11 13:48:00|15116.3|15096.3|15125.6|15105.6|15125.6|15105.6|15113.8|15093.8|40
1620740890000|2021-05-11 13:48:10|15126.3|15106.3|15133.8|15113.8|15136.3|15116.3|15126.3|15106.3|26
1620740900000|2021-05-11 13:48:20|15132|15112|15133.8|15113.8|15133.8|15113.8|15131.3|15111.3|6
1620740910000|2021-05-11 13:48:30|15136.3|15116.3|15138.8|15118.8|15140.6|15120.6|15133.8|15113.8|6
1620740920000|2021-05-11 13:48:40|15140.6|15120.6|15143.1|15123.1|15143.1|15123.1|15138.8|15118.8|10
1620740930000|2021-05-11 13:48:50|15138.8|15118.8|15138.8|15118.8|15138.8|15118.8|15138.8|15118.8|5
1620740940000|2021-05-11 13:49:00|15136.3|15116.3|15136.3|15116.3|15136.3|15116.3|15133.8|15113.8|14
1620740950000|2021-05-11 13:49:10|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|5
1620740960000|2021-05-11 13:49:20|15138.8|15118.8|15143.1|15123.1|15143.1|15123.1|15138.8|15118.8|4
1620740970000|2021-05-11 13:49:30|15144.9|15124.9|15144.9|15124.9|15144.9|15124.9|15143.1|15123.1|3
1620740980000|2021-05-11 13:49:40|||||||||4
1620740990000|2021-05-11 13:49:50|15148.1|15128.1|15150.6|15130.6|15150.6|15130.6|15148.1|15128.1|2
1620741000000|2021-05-11 13:50:00|||||||||3
1620741010000|2021-05-11 13:50:10|15152.4|15132.4|15148.8|15128.8|15152.4|15132.4|15148.1|15128.1|24
1620741020000|2021-05-11 13:50:20|15146.3|15126.3|15151.3|15131.3|15151.3|15131.3|15146.3|15126.3|7
1620741030000|2021-05-11 13:50:30|15148.1|15128.1|15143.8|15123.8|15148.1|15128.1|15143.8|15123.8|54
1620741040000|2021-05-11 13:50:40|15142|15122|15133.8|15113.8|15142|15122|15133.8|15113.8|7
1620741050000|2021-05-11 13:50:50|15136.3|15116.3|15138.1|15118.1|15138.1|15118.1|15136.3|15116.3|1
1620741060000|2021-05-11 13:51:00|15138.8|15118.8|15143.1|15123.1|15143.1|15123.1|15138.8|15118.8|5
1620741070000|2021-05-11 13:51:10|15140.6|15120.6|15138.8|15118.8|15140.6|15120.6|15138.8|15118.8|8
1620741080000|2021-05-11 13:51:20|15144.9|15124.9|15144.9|15124.9|15144.9|15124.9|15144.9|15124.9|1
1620741090000|2021-05-11 13:51:30|15146.3|15126.3|15173.8|15153.8|15173.8|15153.8|15146.3|15126.3|24
1620741100000|2021-05-11 13:51:40|15175.6|15155.6|15176.3|15156.3|15178.1|15158.1|15175.6|15155.6|7
1620741110000|2021-05-11 13:51:50|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|16
1620741120000|2021-05-11 13:52:00|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|31
1620741130000|2021-05-11 13:52:10|15183.8|15163.8|15183.8|15163.8|15188.1|15168.1|15183.8|15163.8|64
1620741140000|2021-05-11 13:52:20|15178.8|15158.8|15173.1|15153.1|15178.8|15158.8|15173.1|15153.1|28
1620741150000|2021-05-11 13:52:30|15169.5|15149.5|15158.8|15138.8|15169.5|15149.5|15158.8|15138.8|14
1620741160000|2021-05-11 13:52:40|||||||||1
1620741170000|2021-05-11 13:52:50|15155.2|15135.2|15156.3|15136.3|15156.3|15136.3|15154.5|15134.5|11
1620741180000|2021-05-11 13:53:00|15158.1|15138.1|15158.8|15138.8|15158.8|15138.8|15158.1|15138.1|5
1620741190000|2021-05-11 13:53:10|15156.3|15136.3|15136.3|15116.3|15156.3|15136.3|15136.3|15116.3|16
1620741200000|2021-05-11 13:53:20|15135.6|15115.6|15133.8|15113.8|15138.1|15118.1|15131.3|15111.3|4
1620741210000|2021-05-11 13:53:30|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|22
1620741220000|2021-05-11 13:53:40|15133.1|15113.1|15128.8|15108.8|15133.1|15113.1|15128.8|15108.8|1
1620741230000|2021-05-11 13:53:50|15130.6|15110.6|15133.1|15113.1|15133.8|15113.8|15130.6|15110.6|2
1620741240000|2021-05-11 13:54:00|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|25
1620741260000|2021-05-11 13:54:20|15132|15112|15133.8|15113.8|15133.8|15113.8|15132|15112|4
1620741270000|2021-05-11 13:54:30|15134.5|15114.5|15143.1|15123.1|15143.1|15123.1|15134.5|15114.5|14
1620741280000|2021-05-11 13:54:40|15143.8|15123.8|15146.3|15126.3|15146.3|15126.3|15142|15122|14
1620741290000|2021-05-11 13:54:50|15143.8|15123.8|15139.5|15119.5|15143.8|15123.8|15139.5|15119.5|1
1620741300000|2021-05-11 13:55:00|15138.8|15118.8|15128.8|15108.8|15138.8|15118.8|15128.8|15108.8|7
1620741310000|2021-05-11 13:55:10|15128.1|15108.1|15131.3|15111.3|15131.3|15111.3|15128.1|15108.1|9
1620741320000|2021-05-11 13:55:20|||||||||1
1620741330000|2021-05-11 13:55:30|15133.2|15113.2|15133.8|15113.8|15133.8|15113.8|15133.2|15113.2|1
1620741340000|2021-05-11 13:55:40|15128.8|15108.8|15123.9|15103.9|15128.9|15108.9|15123.9|15103.9|5
1620741350000|2021-05-11 13:55:50|15120.2|15100.2|15118.9|15098.9|15120.2|15100.2|15118.9|15098.9|2
1620741360000|2021-05-11 13:56:00|15113.9|15093.9|15111.4|15091.4|15113.9|15093.9|15110.7|15090.7|12
1620741370000|2021-05-11 13:56:10|15113.2|15093.2|15118.2|15098.2|15118.2|15098.2|15113.2|15093.2|7
1620741380000|2021-05-11 13:56:20|15118.9|15098.9|15135.7|15115.7|15135.7|15115.7|15118.9|15098.9|5
1620741390000|2021-05-11 13:56:30|15136.4|15116.4|15134.6|15114.6|15138.9|15118.9|15134.6|15114.6|13
1620741400000|2021-05-11 13:56:40|15133.9|15113.9|15130.3|15110.3|15133.9|15113.9|15130.3|15110.3|3
1620741410000|2021-05-11 13:56:50|15132.1|15112.1|15128.9|15108.9|15133.9|15113.9|15128.9|15108.9|6
1620741420000|2021-05-11 13:57:00|15130.7|15110.7|15129.6|15109.6|15131.4|15111.4|15129.6|15109.6|4
1620741430000|2021-05-11 13:57:10|15133.2|15113.2|15142.5|15122.5|15142.5|15122.5|15133.2|15113.2|8
1620741440000|2021-05-11 13:57:20|15144.3|15124.3|15148.9|15128.9|15148.9|15128.9|15144.3|15124.3|5
1620741450000|2021-05-11 13:57:30|15148.2|15128.2|15135.3|15115.3|15148.2|15128.2|15135.3|15115.3|6
1620741460000|2021-05-11 13:57:40|15133.9|15113.9|15126.4|15106.4|15136.4|15116.4|15126.4|15106.4|6
1620741470000|2021-05-11 13:57:50|15121.4|15101.4|15111.4|15091.4|15121.4|15101.4|15111.4|15091.4|5
1620741480000|2021-05-11 13:58:00|15108.9|15088.9|15106.4|15086.4|15108.9|15088.9|15103.9|15083.9|8
1620741490000|2021-05-11 13:58:10|15101|15081|15104.6|15084.6|15104.6|15084.6|15101|15081|8
1620741500000|2021-05-11 13:58:20|15103.9|15083.9|15101.4|15081.4|15103.9|15083.9|15101.4|15081.4|0
1620741510000|2021-05-11 13:58:30|15103.9|15083.9|15108.2|15088.2|15108.2|15088.2|15103.9|15083.9|3
1620741520000|2021-05-11 13:58:40|15105.7|15085.7|15090.7|15070.7|15105.7|15085.7|15090.7|15070.7|13
1620741530000|2021-05-11 13:58:50|15088.9|15068.9|15083.9|15063.9|15088.9|15068.9|15083.9|15063.9|11
1620741540000|2021-05-11 13:59:00|15082.1|15062.1|15079.6|15059.6|15082.1|15062.1|15078.9|15058.9|10
1620741550000|2021-05-11 13:59:10|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|3
1620741570000|2021-05-11 13:59:30|15076.4|15056.4|15079.6|15059.6|15079.6|15059.6|15076.4|15056.4|2
1620741580000|2021-05-11 13:59:40|15081.4|15061.4|15086.8|15066.8|15086.8|15066.8|15081.4|15061.4|3
1620741590000|2021-05-11 13:59:50|15091.8|15071.8|15093.9|15073.9|15096.4|15076.4|15091.8|15071.8|7
1620741600000|2021-05-11 14:00:00|15094.6|15074.6|15098.9|15078.9|15098.9|15078.9|15094.6|15074.6|4
1620741610000|2021-05-11 14:00:10|15101.4|15081.4|15098.9|15078.9|15101.4|15081.4|15098.9|15078.9|5
1620741630000|2021-05-11 14:00:30|15102.1|15082.1|15101.4|15081.4|15102.1|15082.1|15098.9|15078.9|2
1620741640000|2021-05-11 14:00:40|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|1
1620741650000|2021-05-11 14:00:50|15102.1|15082.1|15098.9|15078.9|15102.1|15082.1|15098.9|15078.9|8
1620741660000|2021-05-11 14:01:00|15097.1|15077.1|15093.9|15073.9|15097.1|15077.1|15093.9|15073.9|2
1620741670000|2021-05-11 14:01:10|15091.4|15071.4|15084.6|15064.6|15091.4|15071.4|15084.6|15064.6|7
1620741680000|2021-05-11 14:01:20|15082.8|15062.8|15074.6|15054.6|15082.8|15062.8|15074.6|15054.6|3
1620741690000|2021-05-11 14:01:30|15073.9|15053.9|15073.9|15053.9|15073.9|15053.9|15073.9|15053.9|1
1620741700000|2021-05-11 14:01:40|15075.7|15055.7|15078.9|15058.9|15078.9|15058.9|15073.9|15053.9|5
1620741710000|2021-05-11 14:01:50|15078.2|15058.2|15076.4|15056.4|15078.2|15058.2|15076.4|15056.4|4
1620741720000|2021-05-11 14:02:00|15079.6|15059.6|15088.2|15068.2|15088.2|15068.2|15079.6|15059.6|5
1620741730000|2021-05-11 14:02:10|15088.9|15068.9|15090.3|15070.3|15096.4|15076.4|15088.9|15068.9|6
1620741740000|2021-05-11 14:02:20|15089.6|15069.6|15091.4|15071.4|15091.4|15071.4|15088.9|15068.9|6
1620741750000|2021-05-11 14:02:30|15093.9|15073.9|15096.4|15076.4|15096.4|15076.4|15093.9|15073.9|4
1620741760000|2021-05-11 14:02:40|15098.2|15078.2|15098.9|15078.9|15098.9|15078.9|15098.2|15078.2|4
1620741770000|2021-05-11 14:02:50|15096.4|15076.4|15093.9|15073.9|15096.4|15076.4|15093.9|15073.9|1
1620741780000|2021-05-11 14:03:00|15091.4|15071.4|15088.9|15068.9|15093.2|15073.2|15088.9|15068.9|4
1620741790000|2021-05-11 14:03:10|||||||||3
1620741810000|2021-05-11 14:03:30|15087.1|15067.1|15086.4|15066.4|15087.1|15067.1|15086.4|15066.4|4
1620741820000|2021-05-11 14:03:40|15088.2|15068.2|15095.7|15075.7|15095.7|15075.7|15088.2|15068.2|14
1620741840000|2021-05-11 14:04:00|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|1
1620741850000|2021-05-11 14:04:10|||||||||3
1620741860000|2021-05-11 14:04:20|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|1
1620741870000|2021-05-11 14:04:30|15103.2|15083.2|15106.4|15086.4|15106.4|15086.4|15103.2|15083.2|3
1620741880000|2021-05-11 14:04:40|||||||||1
1620741890000|2021-05-11 14:04:50|15108.9|15088.9|15110.7|15090.7|15110.7|15090.7|15108.9|15088.9|10
1620741920000|2021-05-11 14:05:20|15111.4|15091.4|15111.4|15091.4|15113.9|15093.9|15111.4|15091.4|10
1620741940000|2021-05-11 14:05:40|||||||||1
1620741950000|2021-05-11 14:05:50|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1620741960000|2021-05-11 14:06:00|15108.9|15088.9|15108.9|15088.9|15111.4|15091.4|15108.9|15088.9|3
1620741970000|2021-05-11 14:06:10|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|1
1620741990000|2021-05-11 14:06:30|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|0
1620742020000|2021-05-11 14:07:00|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|3
1620742030000|2021-05-11 14:07:10|||||||||3
1620742040000|2021-05-11 14:07:20|15098.2|15078.2|15107.5|15087.5|15107.5|15087.5|15098.2|15078.2|6
1620742050000|2021-05-11 14:07:30|15111.4|15091.4|15111.4|15091.4|15111.4|15091.4|15111.4|15091.4|1
1620742060000|2021-05-11 14:07:40|15112.8|15092.8|15118.9|15098.9|15118.9|15098.9|15112.8|15092.8|1
1620742080000|2021-05-11 14:08:00|15120.7|15100.7|15121.4|15101.4|15121.4|15101.4|15120.7|15100.7|2
1620742090000|2021-05-11 14:08:10|||||||||2
1620742100000|2021-05-11 14:08:20|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|2
1620742110000|2021-05-11 14:08:30|15121.4|15101.4|15123.9|15103.9|15123.9|15103.9|15121.4|15101.4|2
1620742120000|2021-05-11 14:08:40|15128.9|15108.9|15128.9|15108.9|15128.9|15108.9|15128.9|15108.9|0
1620742130000|2021-05-11 14:08:50|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|5
1620742140000|2021-05-11 14:09:00|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|0
1620742150000|2021-05-11 14:09:10|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|4
1620742170000|2021-05-11 14:09:30|15118.9|15098.9|15121.4|15101.4|15123.2|15103.2|15118.9|15098.9|7
1620742200000|2021-05-11 14:10:00|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|1
1620742210000|2021-05-11 14:10:10|15124.6|15104.6|15133.2|15113.2|15133.2|15113.2|15124.6|15104.6|7
1620742220000|2021-05-11 14:10:20|15138.2|15118.2|15146.4|15126.4|15146.4|15126.4|15138.2|15118.2|30
1620742230000|2021-05-11 14:10:30|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|3
1620742240000|2021-05-11 14:10:40|15150.3|15130.3|15153.9|15133.9|15153.9|15133.9|15150.3|15130.3|7
1620742250000|2021-05-11 14:10:50|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|15153.9|15133.9|12
1620742260000|2021-05-11 14:11:00|15161.4|15141.4|15163.9|15143.9|15166.4|15146.4|15161.4|15141.4|19
1620742270000|2021-05-11 14:11:10|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|8
1620742280000|2021-05-11 14:11:20|15158.9|15138.9|15156.4|15136.4|15158.9|15138.9|15156.4|15136.4|0
1620742290000|2021-05-11 14:11:30|15158.2|15138.2|15158.9|15138.9|15158.9|15138.9|15158.2|15138.2|1
1620742300000|2021-05-11 14:11:40|15153.9|15133.9|15153.2|15133.2|15153.9|15133.9|15153.2|15133.2|4
1620742310000|2021-05-11 14:11:50|15148.9|15128.9|15147.1|15127.1|15148.9|15128.9|15147.1|15127.1|7
1620742320000|2021-05-11 14:12:00|15146.4|15126.4|15141.4|15121.4|15146.4|15126.4|15141.4|15121.4|9
1620742330000|2021-05-11 14:12:10|15143.9|15123.9|15141.4|15121.4|15143.9|15123.9|15141.4|15121.4|2
1620742340000|2021-05-11 14:12:20|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|3
1620742350000|2021-05-11 14:12:30|15141.4|15121.4|15146.4|15126.4|15146.4|15126.4|15141.4|15121.4|3
1620742360000|2021-05-11 14:12:40|15144.6|15124.6|15143.9|15123.9|15144.6|15124.6|15143.9|15123.9|2
1620742370000|2021-05-11 14:12:50|15142.1|15122.1|15138.9|15118.9|15142.1|15122.1|15138.9|15118.9|6
1620742380000|2021-05-11 14:13:00|15140.7|15120.7|15155|15135|15155|15135|15140.7|15120.7|12
1620742390000|2021-05-11 14:13:10|15156.4|15136.4|15158.2|15138.2|15158.2|15138.2|15156.4|15136.4|324
1620742400000|2021-05-11 14:13:20|15156.4|15136.4|15161.4|15141.4|15161.4|15141.4|15156.4|15136.4|11
1620742410000|2021-05-11 14:13:30|15163.2|15143.2|15167.5|15147.5|15167.5|15147.5|15163.2|15143.2|8
1620742420000|2021-05-11 14:13:40|15163.2|15143.2|15165.7|15145.7|15165.7|15145.7|15163.2|15143.2|5
1620742430000|2021-05-11 14:13:50|15167.5|15147.5|15167.5|15147.5|15167.5|15147.5|15167.5|15147.5|4
1620742440000|2021-05-11 14:14:00|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|3
1620742460000|2021-05-11 14:14:20|15171.4|15151.4|15168.9|15148.9|15171.4|15151.4|15168.9|15148.9|10
1620742470000|2021-05-11 14:14:30|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|5
1620742480000|2021-05-11 14:14:40|15165.7|15145.7|15161.4|15141.4|15166.4|15146.4|15161.4|15141.4|5
1620742490000|2021-05-11 14:14:50|15157.8|15137.8|15148.9|15128.9|15157.8|15137.8|15148.9|15128.9|10
1620742500000|2021-05-11 14:15:00|||||||||3
1620742520000|2021-05-11 14:15:20|15143.9|15123.9|15142.1|15122.1|15143.9|15123.9|15142.1|15122.1|7
1620742530000|2021-05-11 14:15:30|15140.7|15120.7|15138.9|15118.9|15140.7|15120.7|15138.9|15118.9|6
1620742540000|2021-05-11 14:15:40|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|2
1620742560000|2021-05-11 14:16:00|15136.4|15116.4|15136.4|15116.4|15138.2|15118.2|15136.4|15116.4|7
1620742570000|2021-05-11 14:16:10|15129.6|15109.6|15125.3|15105.3|15129.6|15109.6|15125.3|15105.3|5
1620742580000|2021-05-11 14:16:20|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|4
1620742590000|2021-05-11 14:16:30|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|1
1620742600000|2021-05-11 14:16:40|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|4
1620742610000|2021-05-11 14:16:50|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15123.5|15103.5|2
1620742620000|2021-05-11 14:17:00|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15125.3|15105.3|2
1620742630000|2021-05-11 14:17:10|15125.3|15105.3|15125.3|15105.3|15128.9|15108.9|15125.3|15105.3|2
1620742640000|2021-05-11 14:17:20|||||||||5
1620742660000|2021-05-11 14:17:40|||||||||4
1620742670000|2021-05-11 14:17:50|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1620742680000|2021-05-11 14:18:00|15122.8|15102.8|15096.4|15076.4|15122.8|15102.8|15094.6|15074.6|33
1620742690000|2021-05-11 14:18:10|15093.2|15073.2|15096.4|15076.4|15096.4|15076.4|15093.2|15073.2|10
1620742700000|2021-05-11 14:18:20|15098.2|15078.2|15101.4|15081.4|15101.4|15081.4|15098.2|15078.2|5
1620742710000|2021-05-11 14:18:30|15103.2|15083.2|15098.9|15078.9|15103.2|15083.2|15098.9|15078.9|10
1620742720000|2021-05-11 14:18:40|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|1
1620742730000|2021-05-11 14:18:50|15102.1|15082.1|15108.2|15088.2|15108.2|15088.2|15102.1|15082.1|3
1620742740000|2021-05-11 14:19:00|15108.9|15088.9|15111.4|15091.4|15111.4|15091.4|15108.9|15088.9|1
1620742750000|2021-05-11 14:19:10|15116.4|15096.4|15116.4|15096.4|15116.4|15096.4|15116.4|15096.4|1
1620742760000|2021-05-11 14:19:20|15118.2|15098.2|15118.9|15098.9|15118.9|15098.9|15118.2|15098.2|7
1620742770000|2021-05-11 14:19:30|15117.1|15097.1|15116.4|15096.4|15117.1|15097.1|15116.4|15096.4|1
1620742800000|2021-05-11 14:20:00|15118.9|15098.9|15123.2|15103.2|15123.2|15103.2|15118.9|15098.9|1
1620742820000|2021-05-11 14:20:20|15124.6|15104.6|15135|15115|15135|15115|15124.6|15104.6|5
1620742830000|2021-05-11 14:20:30|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15135|15115|2
1620742840000|2021-05-11 14:20:40|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|2
1620742850000|2021-05-11 14:20:50|15142.5|15122.5|15141.4|15121.4|15143.2|15123.2|15141.4|15121.4|9
1620742860000|2021-05-11 14:21:00|15139.6|15119.6|15129.6|15109.6|15139.6|15119.6|15129.6|15109.6|7
1620742870000|2021-05-11 14:21:10|15126|15106|15122.1|15102.1|15126|15106|15122.1|15102.1|3
1620742880000|2021-05-11 14:21:20|15120.3|15100.3|15111.4|15091.4|15120.3|15100.3|15111.4|15091.4|2
1620742890000|2021-05-11 14:21:30|15113.9|15093.9|15108.9|15088.9|15113.9|15093.9|15108.9|15088.9|1
1620742900000|2021-05-11 14:21:40|15105.3|15085.3|15102.8|15082.8|15105.3|15085.3|15102.8|15082.8|8
1620742910000|2021-05-11 14:21:50|15103.9|15083.9|15107.5|15087.5|15107.5|15087.5|15103.9|15083.9|2
1620742920000|2021-05-11 14:22:00|15108.9|15088.9|15112.5|15092.5|15112.5|15092.5|15108.9|15088.9|1
1620742930000|2021-05-11 14:22:10|15115.7|15095.7|15116.4|15096.4|15116.4|15096.4|15115.7|15095.7|2
1620742940000|2021-05-11 14:22:20|||||||||4
1620742950000|2021-05-11 14:22:30|15111|15091|15111|15091|15111|15091|15111|15091|1
1620742960000|2021-05-11 14:22:40|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1620742970000|2021-05-11 14:22:50|15108.9|15088.9|15108.9|15088.9|15108.9|15088.9|15108.9|15088.9|0
1620742980000|2021-05-11 14:23:00|||||||||1
1620743010000|2021-05-11 14:23:30|15110.7|15090.7|15108.9|15088.9|15110.7|15090.7|15108.9|15088.9|5
1620743040000|2021-05-11 14:24:00|15106.4|15086.4|15098.9|15078.9|15106.4|15086.4|15098.9|15078.9|3
1620743050000|2021-05-11 14:24:10|15099.6|15079.6|15101.4|15081.4|15101.4|15081.4|15099.6|15079.6|73
1620743060000|2021-05-11 14:24:20|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|1
1620743070000|2021-05-11 14:24:30|15102.5|15082.5|15098.9|15078.9|15102.5|15082.5|15098.9|15078.9|2
1620743080000|2021-05-11 14:24:40|15096.4|15076.4|15088.9|15068.9|15096.4|15076.4|15086.4|15066.4|23
1620743090000|2021-05-11 14:24:50|||||||||3
1620743100000|2021-05-11 14:25:00|||||||||5
1620743110000|2021-05-11 14:25:10|15083.9|15063.9|15078.9|15058.9|15083.9|15063.9|15077.1|15057.1|13
1620743120000|2021-05-11 14:25:20|15073.9|15053.9|15073.9|15053.9|15073.9|15053.9|15073.9|15053.9|8
1620743130000|2021-05-11 14:25:30|15072.1|15052.1|15061.4|15041.4|15072.1|15052.1|15061.4|15041.4|15
1620743140000|2021-05-11 14:25:40|||||||||3
1620743150000|2021-05-11 14:25:50|15060.7|15040.7|15061.4|15041.4|15061.4|15041.4|15056.4|15036.4|9
1620743160000|2021-05-11 14:26:00|15060.7|15040.7|15063.2|15043.2|15063.2|15043.2|15058.9|15038.9|8
1620743170000|2021-05-11 14:26:10|15059.6|15039.6|15061.4|15041.4|15061.4|15041.4|15058.9|15038.9|2
1620743180000|2021-05-11 14:26:20|15063.2|15043.2|15072.5|15052.5|15072.5|15052.5|15063.2|15043.2|4
1620743190000|2021-05-11 14:26:30|15068.9|15048.9|15068.9|15048.9|15068.9|15048.9|15068.9|15048.9|0
1620743200000|2021-05-11 14:26:40|15070.7|15050.7|15068.9|15048.9|15070.7|15050.7|15068.9|15048.9|1
1620743210000|2021-05-11 14:26:50|15067.1|15047.1|15066.4|15046.4|15067.1|15047.1|15066.4|15046.4|3
1620743230000|2021-05-11 14:27:10|15064.6|15044.6|15061.4|15041.4|15064.6|15044.6|15061.4|15041.4|7
1620743240000|2021-05-11 14:27:20|||||||||2
1620743250000|2021-05-11 14:27:30|15058.9|15038.9|15061.4|15041.4|15061.4|15041.4|15058.9|15038.9|1
1620743260000|2021-05-11 14:27:40|||||||||1
1620743270000|2021-05-11 14:27:50|15063.9|15043.9|15065.7|15045.7|15065.7|15045.7|15063.9|15043.9|3
1620743280000|2021-05-11 14:28:00|15066.4|15046.4|15063.9|15043.9|15068.2|15048.2|15063.9|15043.9|9
1620743290000|2021-05-11 14:28:10|15065.7|15045.7|15064.6|15044.6|15066.4|15046.4|15064.6|15044.6|1
1620743300000|2021-05-11 14:28:20|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|3
1620743310000|2021-05-11 14:28:30|||||||||2
1620743330000|2021-05-11 14:28:50|||||||||2
1620743340000|2021-05-11 14:29:00|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|6
1620743350000|2021-05-11 14:29:10|15058.9|15038.9|15058.9|15038.9|15058.9|15038.9|15058.9|15038.9|2
1620743360000|2021-05-11 14:29:20|15057.1|15037.1|15056.4|15036.4|15057.1|15037.1|15056.4|15036.4|12
1620743370000|2021-05-11 14:29:30|||||||||16
1620743380000|2021-05-11 14:29:40|15055.7|15035.7|15053.9|15033.9|15057.5|15037.5|15053.9|15033.9|10
1620743390000|2021-05-11 14:29:50|15053.2|15033.2|15048.9|15028.9|15053.2|15033.2|15048.9|15028.9|7
1620743410000|2021-05-11 14:30:10|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|14
1620743420000|2021-05-11 14:30:20|||||||||3
1620743430000|2021-05-11 14:30:30|15048.9|15028.9|15048.9|15028.9|15050.7|15030.7|15048.9|15028.9|19
1620743440000|2021-05-11 14:30:40|15049.6|15029.6|15058.9|15038.9|15058.9|15038.9|15049.6|15029.6|12
1620743450000|2021-05-11 14:30:50|15055.3|15035.3|15053.9|15033.9|15055.3|15035.3|15053.9|15033.9|3
1620743460000|2021-05-11 14:31:00|15055.3|15035.3|15053.9|15033.9|15055.3|15035.3|15053.9|15033.9|4
1620743470000|2021-05-11 14:31:10|15051.4|15031.4|15051.4|15031.4|15051.4|15031.4|15051.4|15031.4|7
1620743480000|2021-05-11 14:31:20|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|9
1620743490000|2021-05-11 14:31:30|15046.4|15026.4|15048.9|15028.9|15048.9|15028.9|15046.4|15026.4|1
1620743500000|2021-05-11 14:31:40|||||||||2
1620743510000|2021-05-11 14:31:50|15048.2|15028.2|15046.4|15026.4|15048.2|15028.2|15046.4|15026.4|1
1620743520000|2021-05-11 14:32:00|15048.2|15028.2|15048.9|15028.9|15051.4|15031.4|15046.4|15026.4|19
1620743540000|2021-05-11 14:32:20|15046.4|15026.4|15046.4|15026.4|15046.4|15026.4|15046.4|15026.4|1
1620743570000|2021-05-11 14:32:50|15042.8|15022.8|15041.4|15021.4|15042.8|15022.8|15041.4|15021.4|17
1620743580000|2021-05-11 14:33:00|||||||||1
1620743590000|2021-05-11 14:33:10|15038.9|15018.9|15043.2|15023.2|15043.2|15023.2|15038.9|15018.9|6
1620743600000|2021-05-11 14:33:20|15043.9|15023.9|15043.2|15023.2|15043.9|15023.9|15041.4|15021.4|7
1620743610000|2021-05-11 14:33:30|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|0
1620743620000|2021-05-11 14:33:40|||||||||1
1620743640000|2021-05-11 14:34:00|||||||||2
1620743650000|2021-05-11 14:34:10|15045.7|15025.7|15046.4|15026.4|15046.4|15026.4|15045.7|15025.7|0
1620743660000|2021-05-11 14:34:20|15048.2|15028.2|15058.2|15038.2|15058.2|15038.2|15048.2|15028.2|10
1620743670000|2021-05-11 14:34:30|15056.4|15036.4|15058.9|15038.9|15058.9|15038.9|15056.4|15036.4|9
1620743680000|2021-05-11 14:34:40|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|17
1620743700000|2021-05-11 14:35:00|||||||||3
1620743710000|2021-05-11 14:35:10|||||||||11
1620743720000|2021-05-11 14:35:20|15063.2|15043.2|15063.2|15043.2|15065.7|15045.7|15061.4|15041.4|4
1620743730000|2021-05-11 14:35:30|15065|15045|15065|15045|15065|15045|15065|15045|0
1620743740000|2021-05-11 14:35:40|15065.7|15045.7|15065.7|15045.7|15065.7|15045.7|15065.7|15045.7|1
1620743750000|2021-05-11 14:35:50|15065|15045|15063.2|15043.2|15065|15045|15063.2|15043.2|3
1620743760000|2021-05-11 14:36:00|15063.9|15043.9|15068.2|15048.2|15068.2|15048.2|15063.9|15043.9|10
1620743770000|2021-05-11 14:36:10|15066.4|15046.4|15063.9|15043.9|15068.2|15048.2|15063.2|15043.2|7
1620743780000|2021-05-11 14:36:20|15062.1|15042.1|15063.9|15043.9|15063.9|15043.9|15061.4|15041.4|1
1620743790000|2021-05-11 14:36:30|15066.4|15046.4|15073.9|15053.9|15073.9|15053.9|15066.4|15046.4|11
1620743800000|2021-05-11 14:36:40|15075.7|15055.7|15078.9|15058.9|15078.9|15058.9|15075.7|15055.7|4
1620743810000|2021-05-11 14:36:50|15080.7|15060.7|15081.4|15061.4|15081.4|15061.4|15080.7|15060.7|4
1620743820000|2021-05-11 14:37:00|15083.9|15063.9|15085.7|15065.7|15085.7|15065.7|15083.9|15063.9|0
1620743830000|2021-05-11 14:37:10|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|2
1620743840000|2021-05-11 14:37:20|15085|15065|15081.4|15061.4|15085|15065|15081.4|15061.4|5
1620743850000|2021-05-11 14:37:30|15079.6|15059.6|15083.2|15063.2|15083.2|15063.2|15079.6|15059.6|4
1620743860000|2021-05-11 14:37:40|||||||||3
1620743870000|2021-05-11 14:37:50|15081.4|15061.4|15079.6|15059.6|15083.9|15063.9|15079.6|15059.6|7
1620743880000|2021-05-11 14:38:00|15081.4|15061.4|15081.4|15061.4|15083.9|15063.9|15081.4|15061.4|0
1620743890000|2021-05-11 14:38:10|15083.2|15063.2|15066.4|15046.4|15083.2|15063.2|15066.4|15046.4|29
1620743900000|2021-05-11 14:38:20|15068.2|15048.2|15068.9|15048.9|15068.9|15048.9|15068.2|15048.2|2
1620743910000|2021-05-11 14:38:30|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|3
1620743920000|2021-05-11 14:38:40|15070.7|15050.7|15068.9|15048.9|15070.7|15050.7|15068.9|15048.9|2
1620743930000|2021-05-11 14:38:50|15070.7|15050.7|15071.4|15051.4|15071.4|15051.4|15070.7|15050.7|3
1620743940000|2021-05-11 14:39:00|15072.1|15052.1|15078.9|15058.9|15078.9|15058.9|15072.1|15052.1|3
1620743950000|2021-05-11 14:39:10|15080.7|15060.7|15086.4|15066.4|15086.4|15066.4|15080.7|15060.7|3
1620743960000|2021-05-11 14:39:20|15087.1|15067.1|15088.9|15068.9|15088.9|15068.9|15087.1|15067.1|1
1620743970000|2021-05-11 14:39:30|15092.5|15072.5|15098.9|15078.9|15098.9|15078.9|15092.5|15072.5|4
1620743980000|2021-05-11 14:39:40|15100.7|15080.7|15108.2|15088.2|15108.2|15088.2|15100.7|15080.7|11
1620743990000|2021-05-11 14:39:50|15111.4|15091.4|15111.4|15091.4|15111.4|15091.4|15108.2|15088.2|6
1620744000000|2021-05-11 14:40:00|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|15111.4|15091.4|9
1620744010000|2021-05-11 14:40:10|15111.4|15091.4|15091.4|15071.4|15111.4|15091.4|15091.4|15071.4|14
1620744020000|2021-05-11 14:40:20|15093.9|15073.9|15098.9|15078.9|15098.9|15078.9|15093.9|15073.9|58
1620744030000|2021-05-11 14:40:30|15101|15081|15106.4|15086.4|15106.4|15086.4|15101|15081|7
1620744040000|2021-05-11 14:40:40|15113.6|15093.6|15113.9|15093.9|15118.9|15098.9|15113.6|15093.6|6
1620744060000|2021-05-11 14:41:00|||||||||1
1620744070000|2021-05-11 14:41:10|15109.6|15089.6|15103.9|15083.9|15109.6|15089.6|15103.9|15083.9|4
1620744080000|2021-05-11 14:41:20|15108.9|15088.9|15108.9|15088.9|15108.9|15088.9|15108.9|15088.9|6
1620744100000|2021-05-11 14:41:40|15107.5|15087.5|15108.9|15088.9|15108.9|15088.9|15107.5|15087.5|2
1620744110000|2021-05-11 14:41:50|||||||||2
1620744120000|2021-05-11 14:42:00|15107.1|15087.1|15106.4|15086.4|15107.1|15087.1|15106.4|15086.4|3
1620744130000|2021-05-11 14:42:10|15108.9|15088.9|15103.9|15083.9|15108.9|15088.9|15103.9|15083.9|5
1620744150000|2021-05-11 14:42:30|15105.4|15085.4|15108.9|15088.9|15108.9|15088.9|15105.4|15085.4|3
1620744170000|2021-05-11 14:42:50|15110.7|15090.7|15114|15094|15114|15094|15110.7|15090.7|10
1620744180000|2021-05-11 14:43:00|15109|15089|15109|15089|15109|15089|15109|15089|7
1620744190000|2021-05-11 14:43:10|15110.8|15090.8|15109.7|15089.7|15111.5|15091.5|15109.7|15089.7|3
1620744200000|2021-05-11 14:43:20|15109|15089|15109|15089|15109|15089|15109|15089|1
1620744210000|2021-05-11 14:43:30|15111.5|15091.5|15113.3|15093.3|15113.3|15093.3|15109|15089|10
1620744220000|2021-05-11 14:43:40|15114|15094|15114|15094|15114|15094|15114|15094|1
1620744230000|2021-05-11 14:43:50|||||||||5
1620744240000|2021-05-11 14:44:00|||||||||6
1620744250000|2021-05-11 14:44:10|||||||||5
1620744260000|2021-05-11 14:44:20|15115.8|15095.8|15114|15094|15118.3|15098.3|15114|15094|6
1620744270000|2021-05-11 14:44:30|15111.5|15091.5|15114|15094|15114|15094|15111.5|15091.5|8
1620744280000|2021-05-11 14:44:40|15115.8|15095.8|15114.7|15094.7|15116.5|15096.5|15114.7|15094.7|4
1620744300000|2021-05-11 14:45:00|15114|15094|15114.7|15094.7|15118.3|15098.3|15114|15094|18
1620744310000|2021-05-11 14:45:10|15114|15094|15114|15094|15114|15094|15114|15094|0
1620744320000|2021-05-11 14:45:20|15113.3|15093.3|15113.3|15093.3|15113.3|15093.3|15113.3|15093.3|13
1620744330000|2021-05-11 14:45:30|15109|15089|15109|15089|15109|15089|15109|15089|2
1620744340000|2021-05-11 14:45:40|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|4
1620744350000|2021-05-11 14:45:50|||||||||9
1620744360000|2021-05-11 14:46:00|||||||||3
1620744380000|2021-05-11 14:46:20|||||||||2
1620744390000|2021-05-11 14:46:30|15104.7|15084.7|15104|15084|15104.7|15084.7|15104|15084|3
1620744400000|2021-05-11 14:46:40|||||||||1
1620744410000|2021-05-11 14:46:50|15104.7|15084.7|15106.5|15086.5|15114|15094|15104.7|15084.7|10
1620744420000|2021-05-11 14:47:00|15104|15084|15102.2|15082.2|15104|15084|15102.2|15082.2|5
1620744430000|2021-05-11 14:47:10|||||||||1
1620744440000|2021-05-11 14:47:20|15104|15084|15105.8|15085.8|15105.8|15085.8|15104|15084|3
1620744450000|2021-05-11 14:47:30|15104|15084|15104|15084|15104|15084|15104|15084|0
1620744460000|2021-05-11 14:47:40|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|1
1620744470000|2021-05-11 14:47:50|15106.5|15086.5|15115.8|15095.8|15118.3|15098.3|15106.5|15086.5|15
1620744480000|2021-05-11 14:48:00|15116.5|15096.5|15111.5|15091.5|15116.5|15096.5|15109.7|15089.7|4
1620744490000|2021-05-11 14:48:10|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|3
1620744500000|2021-05-11 14:48:20|||||||||2
1620744510000|2021-05-11 14:48:30|15104|15084|15109|15089|15109|15089|15104|15084|4
1620744520000|2021-05-11 14:48:40|15110.8|15090.8|15114|15094|15114|15094|15110.8|15090.8|1
1620744530000|2021-05-11 14:48:50|||||||||1
1620744540000|2021-05-11 14:49:00|||||||||2
1620744550000|2021-05-11 14:49:10|||||||||6
1620744560000|2021-05-11 14:49:20|15113.3|15093.3|15104|15084|15113.3|15093.3|15104|15084|10
1620744570000|2021-05-11 14:49:30|15105.8|15085.8|15099|15079|15105.8|15085.8|15099|15079|13
1620744580000|2021-05-11 14:49:40|||||||||3
1620744590000|2021-05-11 14:49:50|15103.3|15083.3|15104|15084|15104|15084|15103.3|15083.3|4
1620744600000|2021-05-11 14:50:00|15107.6|15087.6|15109|15089|15109|15089|15107.6|15087.6|3
1620744610000|2021-05-11 14:50:10|15113.3|15093.3|15123.3|15103.3|15123.3|15103.3|15113.3|15093.3|3
1620744620000|2021-05-11 14:50:20|15124.7|15104.7|15128.3|15108.3|15128.3|15108.3|15124.7|15104.7|16
1620744630000|2021-05-11 14:50:30|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|7
1620744640000|2021-05-11 14:50:40|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|2
1620744650000|2021-05-11 14:50:50|15132.2|15112.2|15134|15114|15134|15114|15132.2|15112.2|3
1620744660000|2021-05-11 14:51:00|||||||||8
1620744670000|2021-05-11 14:51:10|15138.3|15118.3|15138.3|15118.3|15138.3|15118.3|15138.3|15118.3|6
1620744680000|2021-05-11 14:51:20|||||||||5
1620744690000|2021-05-11 14:51:30|15136.5|15116.5|15132.2|15112.2|15136.5|15116.5|15132.2|15112.2|2
1620744700000|2021-05-11 14:51:40|15131.5|15111.5|15130.8|15110.8|15131.5|15111.5|15130.8|15110.8|2
1620744710000|2021-05-11 14:51:50|||||||||4
1620744720000|2021-05-11 14:52:00|15130.1|15110.1|15124|15104|15130.1|15110.1|15124|15104|6
1620744730000|2021-05-11 14:52:10|||||||||20
1620744740000|2021-05-11 14:52:20|||||||||7
1620744750000|2021-05-11 14:52:30|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|4
1620744760000|2021-05-11 14:52:40|15124|15104|15124|15104|15124|15104|15124|15104|4
1620744770000|2021-05-11 14:52:50|15124.7|15104.7|15126.5|15106.5|15126.5|15106.5|15124.7|15104.7|6
1620744780000|2021-05-11 14:53:00|||||||||2
1620744790000|2021-05-11 14:53:10|15128.3|15108.3|15124.7|15104.7|15131.5|15111.5|15124.7|15104.7|6
1620744800000|2021-05-11 14:53:20|15124|15104|15119|15099|15124|15104|15119|15099|2
1620744810000|2021-05-11 14:53:30|15114|15094|15115.8|15095.8|15115.8|15095.8|15111.5|15091.5|11
1620744830000|2021-05-11 14:53:50|||||||||2
1620744840000|2021-05-11 14:54:00|15116.5|15096.5|15119|15099|15119|15099|15116.5|15096.5|1
1620744850000|2021-05-11 14:54:10|||||||||3
1620744860000|2021-05-11 14:54:20|15118.3|15098.3|15116.5|15096.5|15118.3|15098.3|15116.5|15096.5|6
1620744870000|2021-05-11 14:54:30|||||||||1
1620744880000|2021-05-11 14:54:40|15119|15099|15129|15109|15129|15109|15119|15099|1
1620744890000|2021-05-11 14:54:50|||||||||11
1620744900000|2021-05-11 14:55:00|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|34
1620744910000|2021-05-11 14:55:10|15129|15109|15134|15114|15134|15114|15129|15109|1
1620744920000|2021-05-11 14:55:20|15134.7|15114.7|15143.3|15123.3|15143.3|15123.3|15134.7|15114.7|4
1620744930000|2021-05-11 14:55:30|15144|15124|15144|15124|15144|15124|15144|15124|1
1620744940000|2021-05-11 14:55:40|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|21
1620744950000|2021-05-11 14:55:50|15145.8|15125.8|15144|15124|15145.8|15125.8|15144|15124|1
1620744960000|2021-05-11 14:56:00|15144.7|15124.7|15153.3|15133.3|15153.3|15133.3|15144.7|15124.7|6
1620744970000|2021-05-11 14:56:10|15155.1|15135.1|15146.5|15126.5|15155.1|15135.1|15146.5|15126.5|6
1620744980000|2021-05-11 14:56:20|15148.3|15128.3|15148.3|15128.3|15149|15129|15148.3|15128.3|2
1620744990000|2021-05-11 14:56:30|15149|15129|15149|15129|15149|15129|15146.5|15126.5|1
1620745000000|2021-05-11 14:56:40|15150.8|15130.8|15151.5|15131.5|15151.5|15131.5|15150.8|15130.8|3
1620745010000|2021-05-11 14:56:50|||||||||4
1620745020000|2021-05-11 14:57:00|15154|15134|15154|15134|15154|15134|15154|15134|0
1620745030000|2021-05-11 14:57:10|||||||||1
1620745040000|2021-05-11 14:57:20|15155.8|15135.8|15156.5|15136.5|15156.5|15136.5|15155.8|15135.8|0
1620745050000|2021-05-11 14:57:30|15151.5|15131.5|15146.5|15126.5|15151.5|15131.5|15146.5|15126.5|6
1620745060000|2021-05-11 14:57:40|15150.8|15130.8|15151.5|15131.5|15151.5|15131.5|15150.8|15130.8|2
1620745070000|2021-05-11 14:57:50|15150.8|15130.8|15148.3|15128.3|15150.8|15130.8|15148.3|15128.3|5
1620745090000|2021-05-11 14:58:10|15149|15129|15149|15129|15149|15129|15149|15129|5
1620745110000|2021-05-11 14:58:30|15147.2|15127.2|15149|15129|15149|15129|15146.5|15126.5|1
1620745120000|2021-05-11 14:58:40|15150.8|15130.8|15151.5|15131.5|15151.5|15131.5|15150.8|15130.8|3
1620745130000|2021-05-11 14:58:50|||||||||2
1620745140000|2021-05-11 14:59:00|15154|15134|15154|15134|15154|15134|15154|15134|10
1620745150000|2021-05-11 14:59:10|||||||||1
1620745160000|2021-05-11 14:59:20|15155.8|15135.8|15163.3|15143.3|15163.3|15143.3|15155.8|15135.8|48
1620745170000|2021-05-11 14:59:30|15166.5|15146.5|15164|15144|15166.5|15146.5|15164|15144|5
1620745180000|2021-05-11 14:59:40|15166.5|15146.5|15164|15144|15166.5|15146.5|15164|15144|7
1620745190000|2021-05-11 14:59:50|15161.5|15141.5|15164|15144|15164|15144|15161.5|15141.5|18
1620745200000|2021-05-11 15:00:00|15163.3|15143.3|15161.5|15141.5|15163.3|15143.3|15161.5|15141.5|12
1620745210000|2021-05-11 15:00:10|15164|15144|15161.5|15141.5|15164|15144|15161.5|15141.5|11
1620745220000|2021-05-11 15:00:20|||||||||1
1620745230000|2021-05-11 15:00:30|15159|15139|15156.5|15136.5|15159|15139|15154.7|15134.7|8
1620745250000|2021-05-11 15:00:50|||||||||1
1620745260000|2021-05-11 15:01:00|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|5
1620745270000|2021-05-11 15:01:10|15154|15134|15154|15134|15154|15134|15154|15134|1
1620745280000|2021-05-11 15:01:20|15153.3|15133.3|15149|15129|15153.3|15133.3|15146.5|15126.5|13
1620745290000|2021-05-11 15:01:30|||||||||1
1620745300000|2021-05-11 15:01:40|15149.7|15129.7|15154|15134|15154|15134|15149.7|15129.7|15
1620745310000|2021-05-11 15:01:50|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|0
1620745320000|2021-05-11 15:02:00|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|0
1620745330000|2021-05-11 15:02:10|15154|15134|15154|15134|15154|15134|15154|15134|12
1620745340000|2021-05-11 15:02:20|15153.3|15133.3|15146.5|15126.5|15153.3|15133.3|15146.5|15126.5|3
1620745350000|2021-05-11 15:02:30|||||||||1
1620745370000|2021-05-11 15:02:50|15144|15124|15146.5|15126.5|15146.5|15126.5|15144|15124|1
1620745380000|2021-05-11 15:03:00|15144.7|15124.7|15144|15124|15144.7|15124.7|15144|15124|0
1620745390000|2021-05-11 15:03:10|||||||||1
1620745410000|2021-05-11 15:03:30|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|2
1620745430000|2021-05-11 15:03:50|||||||||1
1620745440000|2021-05-11 15:04:00|15142.9|15122.9|15148.3|15128.3|15148.3|15128.3|15142.9|15122.9|2
1620745450000|2021-05-11 15:04:10|15146.5|15126.5|15149|15129|15149|15129|15146.5|15126.5|6
1620745460000|2021-05-11 15:04:20|15150.8|15130.8|15151.5|15131.5|15151.5|15131.5|15149|15129|1
1620745470000|2021-05-11 15:04:30|15153.3|15133.3|15155.8|15135.8|15155.8|15135.8|15153.3|15133.3|1
1620745480000|2021-05-11 15:04:40|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|4
1620745490000|2021-05-11 15:04:50|15158.3|15138.3|15164|15144|15164|15144|15158.3|15138.3|4
1620745500000|2021-05-11 15:05:00|15162.2|15142.2|15156.5|15136.5|15162.2|15142.2|15156.5|15136.5|6
1620745510000|2021-05-11 15:05:10|||||||||1
1620745520000|2021-05-11 15:05:20|15154|15134|15151.5|15131.5|15154|15134|15151.5|15131.5|4
1620745530000|2021-05-11 15:05:30|15153.3|15133.3|15156.5|15136.5|15156.5|15136.5|15153.3|15133.3|1
1620745540000|2021-05-11 15:05:40|15155.8|15135.8|15151.5|15131.5|15155.8|15135.8|15151.5|15131.5|17
1620745550000|2021-05-11 15:05:50|15146.5|15126.5|15134.7|15114.7|15146.5|15126.5|15134.7|15114.7|10
1620745560000|2021-05-11 15:06:00|15138.3|15118.3|15143.3|15123.3|15143.3|15123.3|15138.3|15118.3|9
1620745570000|2021-05-11 15:06:10|15146.5|15126.5|15154|15134|15154|15134|15146.5|15126.5|2
1620745580000|2021-05-11 15:06:20|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|1
1620745590000|2021-05-11 15:06:30|15154|15134|15155.8|15135.8|15155.8|15135.8|15154|15134|1
1620745610000|2021-05-11 15:06:50|||||||||5
1620745620000|2021-05-11 15:07:00|||||||||1
1620745630000|2021-05-11 15:07:10|15154|15134|15154|15134|15154|15134|15154|15134|1
1620745640000|2021-05-11 15:07:20|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|1
1620745650000|2021-05-11 15:07:30|15157.2|15137.2|15162.6|15142.6|15162.6|15142.6|15157.2|15137.2|7
1620745660000|2021-05-11 15:07:40|15164.4|15144.4|15163.3|15143.3|15165.1|15145.1|15163.3|15143.3|1
1620745670000|2021-05-11 15:07:50|||||||||6
1620745680000|2021-05-11 15:08:00|15164|15144|15164|15144|15164|15144|15164|15144|1
1620745690000|2021-05-11 15:08:10|15163.3|15143.3|15161.5|15141.5|15163.3|15143.3|15161.5|15141.5|6
1620745700000|2021-05-11 15:08:20|||||||||1
1620745710000|2021-05-11 15:08:30|15159|15139|15156.5|15136.5|15159|15139|15154|15134|12
1620745720000|2021-05-11 15:08:40|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|1
1620745740000|2021-05-11 15:09:00|15160.1|15140.1|15169.7|15149.7|15171.5|15151.5|15160.1|15140.1|23
1620745750000|2021-05-11 15:09:10|15169|15149|15164.7|15144.7|15169|15149|15164.7|15144.7|6
1620745770000|2021-05-11 15:09:30|15164|15144|15164|15144|15169|15149|15164|15144|7
1620745780000|2021-05-11 15:09:40|15165.8|15145.8|15164|15144|15165.8|15145.8|15164|15144|1
1620745800000|2021-05-11 15:10:00|15161.5|15141.5|15161.5|15141.5|15163.3|15143.3|15161.5|15141.5|1
1620745810000|2021-05-11 15:10:10|15157.2|15137.2|15146.5|15126.5|15157.2|15137.2|15146.5|15126.5|4
1620745820000|2021-05-11 15:10:20|15144|15124|15146.5|15126.5|15146.5|15126.5|15144|15124|7
1620745830000|2021-05-11 15:10:30|15149|15129|15150.8|15130.8|15150.8|15130.8|15149|15129|3
1620745840000|2021-05-11 15:10:40|15149|15129|15154|15134|15154|15134|15149|15129|6
1620745850000|2021-05-11 15:10:50|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|7
1620745860000|2021-05-11 15:11:00|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|2
1620745870000|2021-05-11 15:11:10|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|5
1620745880000|2021-05-11 15:11:20|15163.3|15143.3|15161.5|15141.5|15164|15144|15161.5|15141.5|5
1620745890000|2021-05-11 15:11:30|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|1
1620745900000|2021-05-11 15:11:40|15165.1|15145.1|15166.5|15146.5|15166.5|15146.5|15165.1|15145.1|7
1620745920000|2021-05-11 15:12:00|15169|15149|15171.5|15151.5|15174|15154|15169|15149|10
1620745930000|2021-05-11 15:12:10|||||||||1
1620745940000|2021-05-11 15:12:20|15170.8|15150.8|15161.5|15141.5|15170.8|15150.8|15161.5|15141.5|2
1620745950000|2021-05-11 15:12:30|15160.8|15140.8|15159|15139|15160.8|15140.8|15159|15139|2
1620745960000|2021-05-11 15:12:40|15160.4|15140.4|15164|15144|15164|15144|15160.4|15140.4|3
1620745980000|2021-05-11 15:13:00|15164.7|15144.7|15176.5|15156.5|15176.5|15156.5|15164.7|15144.7|6
1620745990000|2021-05-11 15:13:10|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|6
1620746000000|2021-05-11 15:13:20|15179|15159|15179|15159|15179|15159|15179|15159|2
1620746010000|2021-05-11 15:13:30|15180.8|15160.8|15179|15159|15181.5|15161.5|15179|15159|1
1620746020000|2021-05-11 15:13:40|15184|15164|15186.5|15166.5|15186.5|15166.5|15184|15164|9
1620746030000|2021-05-11 15:13:50|15184|15164|15184|15164|15184|15164|15184|15164|8
1620746040000|2021-05-11 15:14:00|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15185.8|15165.8|7
1620746050000|2021-05-11 15:14:10|15184.7|15164.7|15186.5|15166.5|15186.5|15166.5|15184|15164|9
1620746060000|2021-05-11 15:14:20|||||||||8
1620746070000|2021-05-11 15:14:30|||||||||1
1620746080000|2021-05-11 15:14:40|15187.9|15167.9|15193.3|15173.3|15193.3|15173.3|15187.9|15167.9|3
1620746090000|2021-05-11 15:14:50|15194.7|15174.7|15205.8|15185.8|15205.8|15185.8|15194.7|15174.7|6
1620746100000|2021-05-11 15:15:00|15206.5|15186.5|15208.3|15188.3|15209|15189|15206.5|15186.5|22
1620746110000|2021-05-11 15:15:10|15209|15189|15206.5|15186.5|15209|15189|15206.5|15186.5|8
1620746120000|2021-05-11 15:15:20|15208.3|15188.3|15213.3|15193.3|15213.3|15193.3|15208.3|15188.3|12
1620746130000|2021-05-11 15:15:30|15215.1|15195.1|15213.3|15193.3|15215.1|15195.1|15213.3|15193.3|17
1620746140000|2021-05-11 15:15:40|15216.5|15196.5|15222.6|15202.6|15222.6|15202.6|15216.5|15196.5|18
1620746150000|2021-05-11 15:15:50|15220.8|15200.8|15220.8|15200.8|15220.8|15200.8|15220.8|15200.8|26
1620746160000|2021-05-11 15:16:00|||||||||4
1620746170000|2021-05-11 15:16:10|15220.1|15200.1|15216.5|15196.5|15220.1|15200.1|15214|15194|10
1620746180000|2021-05-11 15:16:20|||||||||6
1620746190000|2021-05-11 15:16:30|||||||||8
1620746210000|2021-05-11 15:16:50|15214|15194|15214|15194|15214|15194|15214|15194|10
1620746220000|2021-05-11 15:17:00|15213.3|15193.3|15213.3|15193.3|15213.3|15193.3|15213.3|15193.3|8
1620746230000|2021-05-11 15:17:10|15214|15194|15214|15194|15214|15194|15214|15194|1
1620746240000|2021-05-11 15:17:20|15215.4|15195.4|15214|15194|15215.4|15195.4|15214|15194|2
1620746250000|2021-05-11 15:17:30|||||||||1
1620746260000|2021-05-11 15:17:40|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|7
1620746270000|2021-05-11 15:17:50|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|1
1620746280000|2021-05-11 15:18:00|15214|15194|15221.5|15201.5|15221.5|15201.5|15214|15194|22
1620746290000|2021-05-11 15:18:10|15220.8|15200.8|15218.3|15198.3|15220.8|15200.8|15218.3|15198.3|3
1620746300000|2021-05-11 15:18:20|15215.8|15195.8|15209|15189|15215.8|15195.8|15207.2|15187.2|16
1620746310000|2021-05-11 15:18:30|15209.7|15189.7|15211.5|15191.5|15214|15194|15209.7|15189.7|6
1620746320000|2021-05-11 15:18:40|15209.7|15189.7|15201.5|15181.5|15209.7|15189.7|15201.5|15181.5|8
1620746330000|2021-05-11 15:18:50|15200.8|15180.8|15190.4|15170.4|15200.8|15180.8|15190.4|15170.4|8
1620746340000|2021-05-11 15:19:00|15189|15169|15189|15169|15191.5|15171.5|15189|15169|7
1620746350000|2021-05-11 15:19:10|15192.6|15172.6|15196.5|15176.5|15196.5|15176.5|15192.6|15172.6|4
1620746370000|2021-05-11 15:19:30|15194.7|15174.7|15195.8|15175.8|15195.8|15175.8|15192.2|15172.2|2
1620746380000|2021-05-11 15:19:40|15196.5|15176.5|15194|15174|15196.5|15176.5|15194|15174|3
1620746390000|2021-05-11 15:19:50|||||||||4
1620746400000|2021-05-11 15:20:00|15196.5|15176.5|15194|15174|15196.5|15176.5|15194|15174|3
1620746430000|2021-05-11 15:20:30|||||||||1
1620746440000|2021-05-11 15:20:40|15195.8|15175.8|15196.5|15176.5|15196.5|15176.5|15195.8|15175.8|1
1620746450000|2021-05-11 15:20:50|15194.7|15174.7|15194|15174|15194.7|15174.7|15194|15174|0
1620746460000|2021-05-11 15:21:00|15199|15179|15194.7|15174.7|15199|15179|15194.7|15174.7|5
1620746470000|2021-05-11 15:21:10|15194|15174|15194|15174|15194|15174|15194|15174|3
1620746490000|2021-05-11 15:21:30|15192.2|15172.2|15184|15164|15192.2|15172.2|15184|15164|8
1620746500000|2021-05-11 15:21:40|15179|15159|15174|15154|15179|15159|15174|15154|13
1620746520000|2021-05-11 15:22:00|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|6
1620746530000|2021-05-11 15:22:10|15170.4|15150.4|15169|15149|15170.4|15150.4|15169|15149|6
1620746540000|2021-05-11 15:22:20|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|4
1620746550000|2021-05-11 15:22:30|15171.5|15151.5|15169|15149|15171.5|15151.5|15169|15149|3
1620746560000|2021-05-11 15:22:40|15167.2|15147.2|15164|15144|15167.2|15147.2|15161.5|15141.5|3
1620746580000|2021-05-11 15:23:00|15165.8|15145.8|15166.5|15146.5|15166.5|15146.5|15165.8|15145.8|5
1620746590000|2021-05-11 15:23:10|||||||||2
1620746600000|2021-05-11 15:23:20|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|1
1620746610000|2021-05-11 15:23:30|15162.2|15142.2|15164|15144|15164|15144|15162.2|15142.2|6
1620746620000|2021-05-11 15:23:40|15164.7|15144.7|15168.3|15148.3|15168.3|15148.3|15164.7|15144.7|3
1620746630000|2021-05-11 15:23:50|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|12
1620746640000|2021-05-11 15:24:00|15164|15144|15166.5|15146.5|15166.5|15146.5|15161.5|15141.5|2
1620746650000|2021-05-11 15:24:10|15164.7|15144.7|15164|15144|15164.7|15144.7|15161.5|15141.5|3
1620746670000|2021-05-11 15:24:30|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|2
1620746680000|2021-05-11 15:24:40|||||||||1
1620746690000|2021-05-11 15:24:50|15169|15149|15169|15149|15169|15149|15169|15149|0
1620746700000|2021-05-11 15:25:00|15166.5|15146.5|15164|15144|15166.5|15146.5|15161.5|15141.5|6
1620746720000|2021-05-11 15:25:20|||||||||1
1620746740000|2021-05-11 15:25:40|15165.8|15145.8|15164|15144|15166.5|15146.5|15164|15144|1
1620746750000|2021-05-11 15:25:50|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|1
1620746760000|2021-05-11 15:26:00|15169|15149|15172.6|15152.6|15172.6|15152.6|15169|15149|18
1620746770000|2021-05-11 15:26:10|15173.3|15153.3|15178.3|15158.3|15178.3|15158.3|15173.3|15153.3|3
1620746780000|2021-05-11 15:26:20|15179|15159|15179|15159|15179|15159|15179|15159|1
1620746790000|2021-05-11 15:26:30|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|3
1620746800000|2021-05-11 15:26:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1620746810000|2021-05-11 15:26:50|15174.7|15154.7|15174|15154|15174.7|15154.7|15174|15154|4
1620746820000|2021-05-11 15:27:00|||||||||6
1620746830000|2021-05-11 15:27:10|15169|15149|15164.7|15144.7|15169|15149|15164.7|15144.7|3
1620746850000|2021-05-11 15:27:30|15164|15144|15169|15149|15169|15149|15164|15144|0
1620746860000|2021-05-11 15:27:40|||||||||1
1620746870000|2021-05-11 15:27:50|15169.7|15149.7|15166.5|15146.5|15171.5|15151.5|15166.5|15146.5|20
1620746880000|2021-05-11 15:28:00|15165.8|15145.8|15164|15144|15165.8|15145.8|15164|15144|1
1620746910000|2021-05-11 15:28:30|||||||||5
1620746920000|2021-05-11 15:28:40|15168.3|15148.3|15168.3|15148.3|15168.3|15148.3|15168.3|15148.3|5
1620746940000|2021-05-11 15:29:00|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|13
1620746950000|2021-05-11 15:29:10|15163|15143|15154|15134|15163|15143|15153|15133|7
1620746960000|2021-05-11 15:29:20|15152.3|15132.3|15151.5|15131.5|15152.3|15132.3|15151.5|15131.5|1
1620746970000|2021-05-11 15:29:30|15154|15134|15146.5|15126.5|15154|15134|15146.5|15126.5|6
1620746980000|2021-05-11 15:29:40|15141.5|15121.5|15139|15119|15141.5|15121.5|15139|15119|13
1620746990000|2021-05-11 15:29:50|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|0
1620747000000|2021-05-11 15:30:00|15140.8|15120.8|15144.1|15124.1|15144.1|15124.1|15140.8|15120.8|1
1620747010000|2021-05-11 15:30:10|15146.6|15126.6|15150.1|15130.1|15150.1|15130.1|15146.6|15126.6|10
1620747020000|2021-05-11 15:30:20|15150.8|15130.8|15149.1|15129.1|15153.3|15133.3|15148.3|15128.3|18
1620747030000|2021-05-11 15:30:30|15144.8|15124.8|15144.1|15124.1|15144.8|15124.8|15144.1|15124.1|5
1620747040000|2021-05-11 15:30:40|||||||||1
1620747060000|2021-05-11 15:31:00|||||||||2
1620747070000|2021-05-11 15:31:10|15139.8|15119.8|15139.1|15119.1|15139.8|15119.8|15139.1|15119.1|15
1620747110000|2021-05-11 15:31:50|15136.6|15116.6|15115.9|15095.9|15136.6|15116.6|15109.8|15089.8|20
1620747120000|2021-05-11 15:32:00|15117.7|15097.7|15118.4|15098.4|15118.4|15098.4|15117.7|15097.7|4
1620747130000|2021-05-11 15:32:10|||||||||1
1620747140000|2021-05-11 15:32:20|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|1
1620747150000|2021-05-11 15:32:30|15118.4|15098.4|15118.4|15098.4|15118.4|15098.4|15118.4|15098.4|0
1620747160000|2021-05-11 15:32:40|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|10
1620747170000|2021-05-11 15:32:50|15114.8|15094.8|15114.1|15094.1|15116.6|15096.6|15114.1|15094.1|8
1620747180000|2021-05-11 15:33:00|15112.3|15092.3|15106.6|15086.6|15112.3|15092.3|15106.6|15086.6|11
1620747190000|2021-05-11 15:33:10|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|11
1620747200000|2021-05-11 15:33:20|15101.6|15081.6|15095.5|15075.5|15101.6|15081.6|15095.5|15075.5|5
1620747210000|2021-05-11 15:33:30|15091.2|15071.2|15091.2|15071.2|15093|15073|15091.2|15071.2|12
1620747220000|2021-05-11 15:33:40|15093|15073|15091.2|15071.2|15093|15073|15091.2|15071.2|8
1620747230000|2021-05-11 15:33:50|15090.5|15070.5|15082.3|15062.3|15090.5|15070.5|15082.3|15062.3|7
1620747240000|2021-05-11 15:34:00|15084.1|15064.1|15081.6|15061.6|15084.8|15064.8|15081.6|15061.6|9
1620747260000|2021-05-11 15:34:20|15084.1|15064.1|15072.6|15052.6|15084.1|15064.1|15072.6|15052.6|25
1620747270000|2021-05-11 15:34:30|15071.9|15051.9|15067.3|15047.3|15071.9|15051.9|15067.3|15047.3|1
1620747280000|2021-05-11 15:34:40|15066.6|15046.6|15068.4|15048.4|15068.4|15048.4|15066.6|15046.6|0
1620747290000|2021-05-11 15:34:50|15066.6|15046.6|15056.6|15036.6|15066.6|15046.6|15056.6|15036.6|12
1620747300000|2021-05-11 15:35:00|15058.4|15038.4|15063.4|15043.4|15063.4|15043.4|15058.4|15038.4|7
1620747310000|2021-05-11 15:35:10|15064.1|15044.1|15069.1|15049.1|15069.1|15049.1|15064.1|15044.1|2
1620747320000|2021-05-11 15:35:20|15071.6|15051.6|15089.1|15069.1|15089.1|15069.1|15071.6|15051.6|7
1620747330000|2021-05-11 15:35:30|15092.7|15072.7|15086.6|15066.6|15094.1|15074.1|15086.6|15066.6|7
1620747340000|2021-05-11 15:35:40|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|9
1620747360000|2021-05-11 15:36:00|15074.1|15054.1|15076.6|15056.6|15076.6|15056.6|15074.1|15054.1|6
1620747370000|2021-05-11 15:36:10|||||||||5
1620747390000|2021-05-11 15:36:30|15075.9|15055.9|15074.1|15054.1|15075.9|15055.9|15074.1|15054.1|1
1620747400000|2021-05-11 15:36:40|||||||||1
1620747420000|2021-05-11 15:37:00|15072.7|15052.7|15069.1|15049.1|15072.7|15052.7|15069.1|15049.1|3
1620747430000|2021-05-11 15:37:10|15067.3|15047.3|15066.6|15046.6|15067.3|15047.3|15066.6|15046.6|6
1620747440000|2021-05-11 15:37:20|15069.1|15049.1|15075.2|15055.2|15075.2|15055.2|15069.1|15049.1|14
1620747450000|2021-05-11 15:37:30|15076.6|15056.6|15096.6|15076.6|15096.6|15076.6|15076.6|15056.6|9
1620747460000|2021-05-11 15:37:40|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|1
1620747470000|2021-05-11 15:37:50|15096.6|15076.6|15094.8|15074.8|15096.6|15076.6|15094.8|15074.8|2
1620747480000|2021-05-11 15:38:00|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|4
1620747510000|2021-05-11 15:38:30|15088.4|15068.4|15088.4|15068.4|15088.4|15068.4|15088.4|15068.4|26
1620747520000|2021-05-11 15:38:40|||||||||2
1620747540000|2021-05-11 15:39:00|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|4
1620747550000|2021-05-11 15:39:10|15092.7|15072.7|15097.7|15077.7|15097.7|15077.7|15092.7|15072.7|7
1620747560000|2021-05-11 15:39:20|15098.4|15078.4|15099.1|15079.1|15099.1|15079.1|15098.4|15078.4|3
1620747570000|2021-05-11 15:39:30|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15094.1|15074.1|2
1620747580000|2021-05-11 15:39:40|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|1
1620747590000|2021-05-11 15:39:50|15101.6|15081.6|15096.6|15076.6|15101.6|15081.6|15096.6|15076.6|2
1620747600000|2021-05-11 15:40:00|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|1
1620747610000|2021-05-11 15:40:10|15091.2|15071.2|15090.5|15070.5|15091.2|15071.2|15090.5|15070.5|2
1620747630000|2021-05-11 15:40:30|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|1
1620747640000|2021-05-11 15:40:40|||||||||1
1620747650000|2021-05-11 15:40:50|15090.9|15070.9|15101.6|15081.6|15101.6|15081.6|15090.9|15070.9|4
1620747660000|2021-05-11 15:41:00|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|7
1620747670000|2021-05-11 15:41:10|15105.9|15085.9|15106.6|15086.6|15106.6|15086.6|15105.9|15085.9|4
1620747680000|2021-05-11 15:41:20|15108.4|15088.4|15108.4|15088.4|15108.4|15088.4|15108.4|15088.4|7
1620747690000|2021-05-11 15:41:30|15109.1|15089.1|15106.6|15086.6|15109.1|15089.1|15104.1|15084.1|3
1620747710000|2021-05-11 15:41:50|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|2
1620747720000|2021-05-11 15:42:00|15111.6|15091.6|15123.4|15103.4|15123.4|15103.4|15111.6|15091.6|3
1620747730000|2021-05-11 15:42:10|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|2
1620747740000|2021-05-11 15:42:20|15121.6|15101.6|15121.6|15101.6|15121.6|15101.6|15121.6|15101.6|3
1620747750000|2021-05-11 15:42:30|15119.8|15099.8|15116.6|15096.6|15119.8|15099.8|15116.6|15096.6|4
1620747770000|2021-05-11 15:42:50|15118.4|15098.4|15120.9|15100.9|15120.9|15100.9|15118.4|15098.4|0
1620747780000|2021-05-11 15:43:00|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|1
1620747790000|2021-05-11 15:43:10|15128.4|15108.4|15126.6|15106.6|15128.4|15108.4|15126.6|15106.6|4
1620747810000|2021-05-11 15:43:30|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|1
1620747820000|2021-05-11 15:43:40|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|1
1620747830000|2021-05-11 15:43:50|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|1
1620747850000|2021-05-11 15:44:10|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|4
1620747860000|2021-05-11 15:44:20|15124.8|15104.8|15126.6|15106.6|15126.6|15106.6|15124.8|15104.8|1
1620747870000|2021-05-11 15:44:30|15130.2|15110.2|15133.4|15113.4|15133.4|15113.4|15130.2|15110.2|7
1620747880000|2021-05-11 15:44:40|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|1
1620747890000|2021-05-11 15:44:50|15131.6|15111.6|15129.1|15109.1|15131.6|15111.6|15129.1|15109.1|1
1620747900000|2021-05-11 15:45:00|15130.9|15110.9|15130.9|15110.9|15130.9|15110.9|15130.9|15110.9|2
1620747910000|2021-05-11 15:45:10|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|3
1620747920000|2021-05-11 15:45:20|||||||||2
1620747930000|2021-05-11 15:45:30|||||||||1
1620747940000|2021-05-11 15:45:40|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|4
1620747950000|2021-05-11 15:45:50|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|1
1620747960000|2021-05-11 15:46:00|||||||||2
1620747970000|2021-05-11 15:46:10|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|1
1620747980000|2021-05-11 15:46:20|15129.1|15109.1|15137.7|15117.7|15137.7|15117.7|15129.1|15109.1|5
1620747990000|2021-05-11 15:46:30|15135.9|15115.9|15134.1|15114.1|15135.9|15115.9|15134.1|15114.1|2
1620748000000|2021-05-11 15:46:40|15129.8|15109.8|15129.1|15109.1|15129.8|15109.8|15129.1|15109.1|3
1620748020000|2021-05-11 15:47:00|||||||||2
1620748030000|2021-05-11 15:47:10|||||||||4
1620748040000|2021-05-11 15:47:20|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|1
1620748050000|2021-05-11 15:47:30|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|3
1620748060000|2021-05-11 15:47:40|||||||||2
1620748070000|2021-05-11 15:47:50|15127.3|15107.3|15128.4|15108.4|15128.4|15108.4|15126.6|15106.6|3
1620748080000|2021-05-11 15:48:00|15126.6|15106.6|15124.1|15104.1|15126.6|15106.6|15124.1|15104.1|4
1620748090000|2021-05-11 15:48:10|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|1
1620748100000|2021-05-11 15:48:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|4
1620748110000|2021-05-11 15:48:30|||||||||3
1620748120000|2021-05-11 15:48:40|15128.4|15108.4|15129.1|15109.1|15129.1|15109.1|15128.4|15108.4|5
1620748130000|2021-05-11 15:48:50|||||||||3
1620748140000|2021-05-11 15:49:00|15132.7|15112.7|15131.6|15111.6|15133.4|15113.4|15131.6|15111.6|6
1620748150000|2021-05-11 15:49:10|15130.9|15110.9|15132.7|15112.7|15132.7|15112.7|15130.9|15110.9|2
1620748160000|2021-05-11 15:49:20|15133.4|15113.4|15129.1|15109.1|15133.4|15113.4|15129.1|15109.1|1
1620748170000|2021-05-11 15:49:30|15126.6|15106.6|15128.4|15108.4|15128.4|15108.4|15126.6|15106.6|2
1620748180000|2021-05-11 15:49:40|15129.1|15109.1|15131.6|15111.6|15131.6|15111.6|15129.1|15109.1|3
1620748190000|2021-05-11 15:49:50|||||||||4
1620748200000|2021-05-11 15:50:00|||||||||2
1620748210000|2021-05-11 15:50:10|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|9
1620748220000|2021-05-11 15:50:20|||||||||1
1620748230000|2021-05-11 15:50:30|15131.6|15111.6|15133.4|15113.4|15133.4|15113.4|15131.6|15111.6|2
1620748240000|2021-05-11 15:50:40|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|1
1620748250000|2021-05-11 15:50:50|15135.9|15115.9|15135.9|15115.9|15135.9|15115.9|15135.9|15115.9|2
1620748260000|2021-05-11 15:51:00|||||||||5
1620748270000|2021-05-11 15:51:10|||||||||1
1620748280000|2021-05-11 15:51:20|||||||||3
1620748290000|2021-05-11 15:51:30|||||||||1
1620748300000|2021-05-11 15:51:40|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|11
1620748320000|2021-05-11 15:52:00|||||||||4
1620748330000|2021-05-11 15:52:10|||||||||2
1620748340000|2021-05-11 15:52:20|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|3
1620748350000|2021-05-11 15:52:30|15141.6|15121.6|15139.8|15119.8|15141.6|15121.6|15139.8|15119.8|5
1620748360000|2021-05-11 15:52:40|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|2
1620748370000|2021-05-11 15:52:50|15137.3|15117.3|15136.6|15116.6|15137.3|15117.3|15136.6|15116.6|3
1620748380000|2021-05-11 15:53:00|||||||||1
1620748390000|2021-05-11 15:53:10|15134.1|15114.1|15131.6|15111.6|15134.1|15114.1|15131.6|15111.6|7
1620748400000|2021-05-11 15:53:20|||||||||4
1620748410000|2021-05-11 15:53:30|15129.8|15109.8|15133.4|15113.4|15133.4|15113.4|15129.1|15109.1|4
1620748420000|2021-05-11 15:53:40|15135.2|15115.2|15135.9|15115.9|15135.9|15115.9|15135.2|15115.2|2
1620748430000|2021-05-11 15:53:50|||||||||2
1620748440000|2021-05-11 15:54:00|||||||||4
1620748450000|2021-05-11 15:54:10|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|2
1620748460000|2021-05-11 15:54:20|||||||||3
1620748480000|2021-05-11 15:54:40|15138.4|15118.4|15139.1|15119.1|15139.1|15119.1|15138.4|15118.4|1
1620748490000|2021-05-11 15:54:50|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|3
1620748530000|2021-05-11 15:55:30|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|0
1620748540000|2021-05-11 15:55:40|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|0
1620748560000|2021-05-11 15:56:00|||||||||2
1620748570000|2021-05-11 15:56:10|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|3
1620748600000|2021-05-11 15:56:40|15145.9|15125.9|15146.6|15126.6|15146.6|15126.6|15145.9|15125.9|5
1620748610000|2021-05-11 15:56:50|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|6
1620748620000|2021-05-11 15:57:00|15142.3|15122.3|15136.6|15116.6|15142.3|15122.3|15136.6|15116.6|8
1620748630000|2021-05-11 15:57:10|15135.9|15115.9|15131.6|15111.6|15135.9|15115.9|15131.6|15111.6|3
1620748640000|2021-05-11 15:57:20|15134.1|15114.1|15130.5|15110.5|15134.1|15114.1|15130.5|15110.5|6
1620748650000|2021-05-11 15:57:30|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|3
1620748660000|2021-05-11 15:57:40|15127.3|15107.3|15125.9|15105.9|15127.3|15107.3|15125.9|15105.9|2
1620748680000|2021-05-11 15:58:00|||||||||1
1620748690000|2021-05-11 15:58:10|15126.6|15106.6|15129.1|15109.1|15129.1|15109.1|15126.6|15106.6|20
1620748700000|2021-05-11 15:58:20|15131.6|15111.6|15136.6|15116.6|15136.6|15116.6|15131.6|15111.6|1
1620748710000|2021-05-11 15:58:30|||||||||2
1620748730000|2021-05-11 15:58:50|||||||||1
1620748740000|2021-05-11 15:59:00|15134.8|15114.8|15134.8|15114.8|15134.8|15114.8|15134.8|15114.8|2
1620748750000|2021-05-11 15:59:10|15133|15113|15132.3|15112.3|15133|15113|15132.3|15112.3|0
1620748760000|2021-05-11 15:59:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|6
1620748780000|2021-05-11 15:59:40|15129.8|15109.8|15129.1|15109.1|15129.8|15109.8|15129.1|15109.1|6
1620748790000|2021-05-11 15:59:50|15130.9|15110.9|15129.1|15109.1|15131.6|15111.6|15129.1|15109.1|2
1620748800000|2021-05-11 16:00:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|2
1620748820000|2021-05-11 16:00:20|15133.4|15113.4|15129.1|15109.1|15134.1|15114.1|15129.1|15109.1|0
1620748850000|2021-05-11 16:00:50|||||||||10
1620748860000|2021-05-11 16:01:00|15129.8|15109.8|15129.8|15109.8|15129.8|15109.8|15129.8|15109.8|0
1620748900000|2021-05-11 16:01:40|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1620748920000|2021-05-11 16:02:00|||||||||22
1620748930000|2021-05-11 16:02:10|||||||||1
1620748940000|2021-05-11 16:02:20|15129.1|15109.1|15126.6|15106.6|15129.1|15109.1|15126.6|15106.6|7
1620748950000|2021-05-11 16:02:30|||||||||1
1620748960000|2021-05-11 16:02:40|||||||||1
1620748980000|2021-05-11 16:03:00|||||||||2
1620748990000|2021-05-11 16:03:10|||||||||2
1620749000000|2021-05-11 16:03:20|||||||||1
1620749020000|2021-05-11 16:03:40|15128.4|15108.4|15126.6|15106.6|15128.4|15108.4|15126.6|15106.6|2
1620749030000|2021-05-11 16:03:50|15130.2|15110.2|15131.6|15111.6|15131.6|15111.6|15130.2|15110.2|0
1620749040000|2021-05-11 16:04:00|||||||||4
1620749050000|2021-05-11 16:04:10|||||||||3
1620749060000|2021-05-11 16:04:20|||||||||7
1620749070000|2021-05-11 16:04:30|15130.9|15110.9|15131.6|15111.6|15131.6|15111.6|15130.9|15110.9|5
1620749080000|2021-05-11 16:04:40|||||||||3
1620749090000|2021-05-11 16:04:50|15130.9|15110.9|15131.6|15111.6|15131.6|15111.6|15129.1|15109.1|7
1620749100000|2021-05-11 16:05:00|15133.4|15113.4|15134.1|15114.1|15134.1|15114.1|15133.4|15113.4|2
1620749120000|2021-05-11 16:05:20|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15136.6|15116.6|7
1620749160000|2021-05-11 16:06:00|||||||||1
1620749170000|2021-05-11 16:06:10|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|7
1620749180000|2021-05-11 16:06:20|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|1
1620749190000|2021-05-11 16:06:30|||||||||1
1620749200000|2021-05-11 16:06:40|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|1
1620749210000|2021-05-11 16:06:50|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|0
1620749230000|2021-05-11 16:07:10|||||||||1
1620749240000|2021-05-11 16:07:20|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|0
1620749250000|2021-05-11 16:07:30|||||||||6
1620749280000|2021-05-11 16:08:00|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|0
1620749300000|2021-05-11 16:08:20|||||||||3
1620749320000|2021-05-11 16:08:40|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|1
1620749340000|2021-05-11 16:09:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|5
1620749350000|2021-05-11 16:09:10|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|3
1620749360000|2021-05-11 16:09:20|||||||||1
1620749370000|2021-05-11 16:09:30|15128.4|15108.4|15126.6|15106.6|15128.4|15108.4|15126.6|15106.6|3
1620749400000|2021-05-11 16:10:00|||||||||1
1620749410000|2021-05-11 16:10:10|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|2
1620749430000|2021-05-11 16:10:30|||||||||1
1620749460000|2021-05-11 16:11:00|||||||||1
1620749480000|2021-05-11 16:11:20|15125.9|15105.9|15126.6|15106.6|15126.6|15106.6|15121.6|15101.6|8
1620749490000|2021-05-11 16:11:30|15125.2|15105.2|15121.6|15101.6|15125.2|15105.2|15121.6|15101.6|5
1620749500000|2021-05-11 16:11:40|15120.2|15100.2|15108.7|15088.7|15120.2|15100.2|15108.7|15088.7|4
1620749510000|2021-05-11 16:11:50|||||||||3
1620749530000|2021-05-11 16:12:10|||||||||1
1620749540000|2021-05-11 16:12:20|15108|15088|15108|15088|15108|15088|15108|15088|4
1620749550000|2021-05-11 16:12:30|15104.8|15084.8|15101.6|15081.6|15104.8|15084.8|15099.1|15079.1|6
1620749560000|2021-05-11 16:12:40|15096.6|15076.6|15089.1|15069.1|15096.6|15076.6|15089.1|15069.1|11
1620749570000|2021-05-11 16:12:50|15088.4|15068.4|15088.4|15068.4|15088.4|15068.4|15086.6|15066.6|5
1620749580000|2021-05-11 16:13:00|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|7
1620749590000|2021-05-11 16:13:10|||||||||3
1620749610000|2021-05-11 16:13:30|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|5
1620749620000|2021-05-11 16:13:40|15095.9|15075.9|15099.1|15079.1|15099.1|15079.1|15095.9|15075.9|4
1620749630000|2021-05-11 16:13:50|15094.8|15074.8|15089.8|15069.8|15094.8|15074.8|15089.8|15069.8|27
1620749640000|2021-05-11 16:14:00|15089.1|15069.1|15084.8|15064.8|15089.1|15069.1|15084.8|15064.8|1
1620749650000|2021-05-11 16:14:10|15082.3|15062.3|15080.6|15060.6|15082.3|15062.3|15080.6|15060.6|4
1620749660000|2021-05-11 16:14:20|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|13
1620749670000|2021-05-11 16:14:30|15086.6|15066.6|15091.6|15071.6|15091.6|15071.6|15086.6|15066.6|4
1620749690000|2021-05-11 16:14:50|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|6
1620749700000|2021-05-11 16:15:00|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|0
1620749710000|2021-05-11 16:15:10|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|3
1620749720000|2021-05-11 16:15:20|||||||||1
1620749730000|2021-05-11 16:15:30|||||||||1
1620749760000|2021-05-11 16:16:00|15094.1|15074.1|15094.1|15074.1|15096.6|15076.6|15094.1|15074.1|1
1620749800000|2021-05-11 16:16:40|||||||||1
1620749810000|2021-05-11 16:16:50|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|1
1620749820000|2021-05-11 16:17:00|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|0
1620749830000|2021-05-11 16:17:10|15094.2|15074.2|15099.2|15079.2|15099.2|15079.2|15094.2|15074.2|2
1620749840000|2021-05-11 16:17:20|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|3
1620749850000|2021-05-11 16:17:30|||||||||3
1620749860000|2021-05-11 16:17:40|15101.7|15081.7|15101.7|15081.7|15102.4|15082.4|15101.7|15081.7|1
1620749870000|2021-05-11 16:17:50|15104.2|15084.2|15106.7|15086.7|15106.7|15086.7|15104.2|15084.2|4
1620749880000|2021-05-11 16:18:00|15108.4|15088.4|15106.7|15086.7|15108.4|15088.4|15106.7|15086.7|2
1620749900000|2021-05-11 16:18:20|||||||||1
1620749910000|2021-05-11 16:18:30|15109.2|15089.2|15116|15096|15116|15096|15109.2|15089.2|3
1620749920000|2021-05-11 16:18:40|15118.5|15098.5|15121|15101|15121|15101|15118.5|15098.5|11
1620749930000|2021-05-11 16:18:50|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|4
1620749940000|2021-05-11 16:19:00|15118.5|15098.5|15118.5|15098.5|15118.5|15098.5|15118.5|15098.5|0
1620749950000|2021-05-11 16:19:10|15116|15096|15118.5|15098.5|15118.5|15098.5|15116|15096|0
1620749970000|2021-05-11 16:19:30|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|6
1620750000000|2021-05-11 16:20:00|15118.5|15098.5|15118.5|15098.5|15118.5|15098.5|15118.5|15098.5|2
1620750020000|2021-05-11 16:20:20|15114.9|15094.9|15114.9|15094.9|15114.9|15094.9|15114.9|15094.9|5
1620750030000|2021-05-11 16:20:30|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|7
1620750040000|2021-05-11 16:20:40|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|2
1620750060000|2021-05-11 16:21:00|15109.2|15089.2|15111.7|15091.7|15111.7|15091.7|15109.2|15089.2|4
1620750070000|2021-05-11 16:21:10|15113.5|15093.5|15107.4|15087.4|15113.5|15093.5|15107.4|15087.4|7
1620750080000|2021-05-11 16:21:20|15106.7|15086.7|15096.7|15076.7|15106.7|15086.7|15096.7|15076.7|8
1620750090000|2021-05-11 16:21:30|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|5
1620750100000|2021-05-11 16:21:40|||||||||3
1620750110000|2021-05-11 16:21:50|||||||||2
1620750120000|2021-05-11 16:22:00|15093.5|15073.5|15089.9|15069.9|15093.5|15073.5|15089.9|15069.9|3
1620750130000|2021-05-11 16:22:10|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|0
1620750140000|2021-05-11 16:22:20|15084.9|15064.9|15084.9|15064.9|15084.9|15064.9|15084.9|15064.9|8
1620750150000|2021-05-11 16:22:30|15080.6|15060.6|15078.5|15058.5|15080.6|15060.6|15075.6|15055.6|19
1620750160000|2021-05-11 16:22:40|15080.6|15060.6|15086|15066|15086|15066|15079.9|15059.9|14
1620750170000|2021-05-11 16:22:50|15086.7|15066.7|15084.2|15064.2|15088.5|15068.5|15084.2|15064.2|28
1620750180000|2021-05-11 16:23:00|15084.9|15064.9|15089.9|15069.9|15093.5|15073.5|15084.9|15064.9|37
1620750190000|2021-05-11 16:23:10|15089.2|15069.2|15082.4|15062.4|15089.2|15069.2|15080.6|15060.6|49
1620750200000|2021-05-11 16:23:20|15084.2|15064.2|15076.7|15056.7|15084.2|15064.2|15076.7|15056.7|49
1620750210000|2021-05-11 16:23:30|15071.7|15051.7|15076.7|15056.7|15081.7|15061.7|15067.4|15047.4|179
1620750220000|2021-05-11 16:23:40|||||||||43
1620750230000|2021-05-11 16:23:50|||||||||41
1620750240000|2021-05-11 16:24:00|15076|15056|15071.7|15051.7|15076|15056|15071.7|15051.7|91
1620750250000|2021-05-11 16:24:10|15071|15051|15066.7|15046.7|15071|15051|15066.7|15046.7|98
1620750260000|2021-05-11 16:24:20|15066|15046|15066|15046|15066|15046|15066|15046|105
1620750270000|2021-05-11 16:24:30|15065.3|15045.3|15066|15046|15066|15046|15065.3|15045.3|84
1620750280000|2021-05-11 16:24:40|15066.7|15046.7|15071.7|15051.7|15071.7|15051.7|15066.7|15046.7|129
1620750290000|2021-05-11 16:24:50|15072.4|15052.4|15096.7|15076.7|15096.7|15076.7|15072.4|15052.4|211
1620750300000|2021-05-11 16:25:00|15094.9|15074.9|15085.6|15065.6|15094.9|15074.9|15085.6|15065.6|23
1620750310000|2021-05-11 16:25:10|15084.9|15064.9|15086.7|15066.7|15086.7|15066.7|15084.9|15064.9|8
1620750320000|2021-05-11 16:25:20|||||||||2
1620750330000|2021-05-11 16:25:30|15086|15066|15081.7|15061.7|15086|15066|15081.7|15061.7|6
1620750340000|2021-05-11 16:25:40|15083.5|15063.5|15086.7|15066.7|15086.7|15066.7|15083.5|15063.5|79
1620750350000|2021-05-11 16:25:50|||||||||3
1620750380000|2021-05-11 16:26:20|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|5
1620750390000|2021-05-11 16:26:30|||||||||2
1620750420000|2021-05-11 16:27:00|15088.5|15068.5|15089.2|15069.2|15089.2|15069.2|15086.7|15066.7|5
1620750430000|2021-05-11 16:27:10|||||||||5
1620750450000|2021-05-11 16:27:30|||||||||10
1620750460000|2021-05-11 16:27:40|||||||||1
1620750480000|2021-05-11 16:28:00|||||||||1
1620750510000|2021-05-11 16:28:30|15089.9|15069.9|15091.7|15071.7|15091.7|15071.7|15089.9|15069.9|2
1620750530000|2021-05-11 16:28:50|||||||||44
1620750540000|2021-05-11 16:29:00|||||||||1
1620750550000|2021-05-11 16:29:10|15089.9|15069.9|15094.2|15074.2|15094.2|15074.2|15089.9|15069.9|47
1620750560000|2021-05-11 16:29:20|15094.9|15074.9|15096.7|15076.7|15096.7|15076.7|15094.2|15074.2|5
1620750570000|2021-05-11 16:29:30|||||||||9
1620750580000|2021-05-11 16:29:40|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|5
1620750590000|2021-05-11 16:29:50|||||||||1
1620750600000|2021-05-11 16:30:00|15096.7|15076.7|15101.7|15081.7|15101.7|15081.7|15096.7|15076.7|9
1620750610000|2021-05-11 16:30:10|||||||||16
1620750620000|2021-05-11 16:30:20|||||||||1
1620750630000|2021-05-11 16:30:30|||||||||5
1620750680000|2021-05-11 16:31:20|||||||||3
1620750690000|2021-05-11 16:31:30|15101|15081|15099.2|15079.2|15101|15081|15099.2|15079.2|1
1620750700000|2021-05-11 16:31:40|||||||||1
1620750720000|2021-05-11 16:32:00|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|3
1620750730000|2021-05-11 16:32:10|||||||||52
1620750760000|2021-05-11 16:32:40|||||||||4
1620750780000|2021-05-11 16:33:00|||||||||2
1620750830000|2021-05-11 16:33:50|||||||||2
1620750860000|2021-05-11 16:34:20|||||||||5
1620750880000|2021-05-11 16:34:40|||||||||2
1620750900000|2021-05-11 16:35:00|15103.5|15083.5|15104.2|15084.2|15104.2|15084.2|15103.5|15083.5|6
1620750910000|2021-05-11 16:35:10|15106|15086|15106|15086|15106|15086|15106|15086|0
1620750920000|2021-05-11 16:35:20|||||||||2
1620750930000|2021-05-11 16:35:30|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|6
1620750940000|2021-05-11 16:35:40|||||||||4
1620750950000|2021-05-11 16:35:50|||||||||5
1620750960000|2021-05-11 16:36:00|||||||||1
1620750970000|2021-05-11 16:36:10|15104.9|15084.9|15106.7|15086.7|15106.7|15086.7|15104.9|15084.9|6
1620750980000|2021-05-11 16:36:20|||||||||1
1620750990000|2021-05-11 16:36:30|15108.5|15088.5|15106.7|15086.7|15108.5|15088.5|15106.7|15086.7|2
1620751000000|2021-05-11 16:36:40|||||||||3
1620751010000|2021-05-11 16:36:50|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|3
1620751020000|2021-05-11 16:37:00|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|1
1620751030000|2021-05-11 16:37:10|15108.5|15088.5|15111.7|15091.7|15111.7|15091.7|15108.5|15088.5|2
1620751040000|2021-05-11 16:37:20|||||||||1
1620751050000|2021-05-11 16:37:30|||||||||1
1620751060000|2021-05-11 16:37:40|15112.4|15092.4|15114.2|15094.2|15114.2|15094.2|15112.4|15092.4|2
1620751070000|2021-05-11 16:37:50|15114.9|15094.9|15121.7|15101.7|15121.7|15101.7|15114.9|15094.9|3
1620751080000|2021-05-11 16:38:00|||||||||1
1620751090000|2021-05-11 16:38:10|||||||||1
1620751100000|2021-05-11 16:38:20|15123.5|15103.5|15127.8|15107.8|15127.8|15107.8|15123.5|15103.5|14
1620751110000|2021-05-11 16:38:30|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|0
1620751120000|2021-05-11 16:38:40|||||||||3
1620751130000|2021-05-11 16:38:50|||||||||1
1620751140000|2021-05-11 16:39:00|15131|15111|15131|15111|15131|15111|15131|15111|9
1620751160000|2021-05-11 16:39:20|15133.5|15113.5|15135.3|15115.3|15135.3|15115.3|15133.5|15113.5|3
1620751170000|2021-05-11 16:39:30|15134.6|15114.6|15132.8|15112.8|15134.6|15114.6|15132.8|15112.8|5
1620751180000|2021-05-11 16:39:40|||||||||1
1620751200000|2021-05-11 16:40:00|15134.6|15114.6|15132.4|15112.4|15134.6|15114.6|15131|15111|8
1620751230000|2021-05-11 16:40:30|15134.2|15114.2|15136|15116|15136|15116|15134.2|15114.2|4
1620751240000|2021-05-11 16:40:40|15136.7|15116.7|15138.5|15118.5|15138.5|15118.5|15136.7|15116.7|4
1620751250000|2021-05-11 16:40:50|15139.2|15119.2|15141|15121|15142.8|15122.8|15139.2|15119.2|3
1620751260000|2021-05-11 16:41:00|||||||||1
1620751270000|2021-05-11 16:41:10|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|3
1620751300000|2021-05-11 16:41:40|15139.2|15119.2|15139.2|15119.2|15139.2|15119.2|15139.2|15119.2|4
1620751310000|2021-05-11 16:41:50|||||||||1
1620751320000|2021-05-11 16:42:00|15139.9|15119.9|15141.7|15121.7|15141.7|15121.7|15139.9|15119.9|3
1620751330000|2021-05-11 16:42:10|15136.7|15116.7|15139.2|15119.2|15139.2|15119.2|15136.7|15116.7|5
1620751340000|2021-05-11 16:42:20|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|2
1620751360000|2021-05-11 16:42:40|15136.7|15116.7|15136.7|15116.7|15136.7|15116.7|15136.7|15116.7|4
1620751370000|2021-05-11 16:42:50|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|5
1620751380000|2021-05-11 16:43:00|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|4
1620751390000|2021-05-11 16:43:10|15131.7|15111.7|15132.4|15112.4|15132.4|15112.4|15131.7|15111.7|1
1620751400000|2021-05-11 16:43:20|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|0
1620751410000|2021-05-11 16:43:30|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|15131.7|15111.7|2
1620751420000|2021-05-11 16:43:40|15132.4|15112.4|15126.7|15106.7|15132.4|15112.4|15126.7|15106.7|5
1620751440000|2021-05-11 16:44:00|15124.9|15104.9|15124.2|15104.2|15124.9|15104.9|15124.2|15104.2|1
1620751450000|2021-05-11 16:44:10|||||||||1
1620751460000|2021-05-11 16:44:20|15126|15106|15126.7|15106.7|15126.7|15106.7|15126|15106|3
1620751470000|2021-05-11 16:44:30|||||||||1
1620751480000|2021-05-11 16:44:40|||||||||3
1620751490000|2021-05-11 16:44:50|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|3
1620751500000|2021-05-11 16:45:00|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|0
1620751510000|2021-05-11 16:45:10|15123.5|15103.5|15124.2|15104.2|15124.2|15104.2|15123.5|15103.5|1
1620751520000|2021-05-11 16:45:20|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|2
1620751540000|2021-05-11 16:45:40|||||||||1
1620751550000|2021-05-11 16:45:50|||||||||1
1620751560000|2021-05-11 16:46:00|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|2
1620751610000|2021-05-11 16:46:50|||||||||1
1620751620000|2021-05-11 16:47:00|15121.7|15101.7|15119.2|15099.2|15121.7|15101.7|15119.2|15099.2|6
1620751670000|2021-05-11 16:47:50|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15
1620751680000|2021-05-11 16:48:00|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|2
1620751710000|2021-05-11 16:48:30|||||||||1
1620751730000|2021-05-11 16:48:50|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|1
1620751740000|2021-05-11 16:49:00|||||||||2
1620751750000|2021-05-11 16:49:10|||||||||5
1620751780000|2021-05-11 16:49:40|||||||||2
1620751790000|2021-05-11 16:49:50|15113.5|15093.5|15111.7|15091.7|15113.5|15093.5|15111.7|15091.7|3
1620751850000|2021-05-11 16:50:50|||||||||10
1620751860000|2021-05-11 16:51:00|||||||||2
1620751870000|2021-05-11 16:51:10|||||||||1
1620751880000|2021-05-11 16:51:20|||||||||2
1620751890000|2021-05-11 16:51:30|||||||||1
1620751910000|2021-05-11 16:51:50|||||||||5
1620751930000|2021-05-11 16:52:10|||||||||2
1620751940000|2021-05-11 16:52:20|15111|15091|15109.2|15089.2|15111|15091|15109.2|15089.2|1
1620751950000|2021-05-11 16:52:30|15111.7|15091.7|15116.7|15096.7|15116.7|15096.7|15111.7|15091.7|10
1620751980000|2021-05-11 16:53:00|||||||||1
1620752000000|2021-05-11 16:53:20|15118.5|15098.5|15119.2|15099.2|15119.2|15099.2|15118.5|15098.5|0
1620752010000|2021-05-11 16:53:30|||||||||1
1620752030000|2021-05-11 16:53:50|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|9
1620752040000|2021-05-11 16:54:00|||||||||1
1620752060000|2021-05-11 16:54:20|||||||||16
1620752070000|2021-05-11 16:54:30|||||||||8
1620752090000|2021-05-11 16:54:50|||||||||1
1620752100000|2021-05-11 16:55:00|15111.7|15091.7|15111.7|15091.7|15114.2|15094.2|15111.7|15091.7|15
1620752140000|2021-05-11 16:55:40|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|1
1620752150000|2021-05-11 16:55:50|15106.7|15086.7|15101.7|15081.7|15106.7|15086.7|15101.7|15081.7|2
1620752160000|2021-05-11 16:56:00|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|2
1620752170000|2021-05-11 16:56:10|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15101.7|15081.7|4
1620752190000|2021-05-11 16:56:30|||||||||24
1620752200000|2021-05-11 16:56:40|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|1
1620752210000|2021-05-11 16:56:50|||||||||5
1620752220000|2021-05-11 16:57:00|||||||||1
1620752230000|2021-05-11 16:57:10|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|3
1620752240000|2021-05-11 16:57:20|15106|15086|15101.7|15081.7|15106|15086|15101.7|15081.7|8
1620752250000|2021-05-11 16:57:30|||||||||3
1620752260000|2021-05-11 16:57:40|15101|15081|15101|15081|15101|15081|15101|15081|3
1620752280000|2021-05-11 16:58:00|||||||||1
1620752300000|2021-05-11 16:58:20|||||||||1
1620752310000|2021-05-11 16:58:30|||||||||2
1620752320000|2021-05-11 16:58:40|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|3
1620752330000|2021-05-11 16:58:50|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|0
1620752340000|2021-05-11 16:59:00|15094.2|15074.2|15092.4|15072.4|15094.2|15074.2|15092.4|15072.4|2
1620752350000|2021-05-11 16:59:10|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15089.2|15069.2|7
1620752360000|2021-05-11 16:59:20|15093.5|15073.5|15091|15071|15093.5|15073.5|15091|15071|12
1620752370000|2021-05-11 16:59:30|||||||||1
1620752390000|2021-05-11 16:59:50|||||||||6
1620752400000|2021-05-11 17:00:00|15089.2|15069.2|15088.5|15068.5|15091|15071|15088.5|15068.5|7
1620752410000|2021-05-11 17:00:10|15086.7|15066.7|15088.5|15068.5|15088.5|15068.5|15086.7|15066.7|19
1620752420000|2021-05-11 17:00:20|15086.7|15066.7|15079.2|15059.2|15086.7|15066.7|15079.2|15059.2|25
1620752430000|2021-05-11 17:00:30|||||||||1
1620752440000|2021-05-11 17:00:40|15081|15061|15083.5|15063.5|15083.5|15063.5|15079.2|15059.2|12
1620752450000|2021-05-11 17:00:50|15081.7|15061.7|15084.2|15064.2|15084.2|15064.2|15081.7|15061.7|1
1620752500000|2021-05-11 17:01:40|||||||||1
1620752520000|2021-05-11 17:02:00|15081.7|15061.7|15084.2|15064.2|15084.2|15064.2|15081.7|15061.7|4
1620752540000|2021-05-11 17:02:20|||||||||8
1620752550000|2021-05-11 17:02:30|||||||||2
1620752570000|2021-05-11 17:02:50|15083.5|15063.5|15088.5|15068.5|15088.5|15068.5|15081.7|15061.7|24
1620752580000|2021-05-11 17:03:00|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|0
1620752590000|2021-05-11 17:03:10|15091.7|15071.7|15093.5|15073.5|15093.5|15073.5|15091.7|15071.7|1
1620752620000|2021-05-11 17:03:40|||||||||3
1620752650000|2021-05-11 17:04:10|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|8
1620752660000|2021-05-11 17:04:20|15098.2|15078.2|15101.8|15081.8|15101.8|15081.8|15098.2|15078.2|4
1620752680000|2021-05-11 17:04:40|||||||||2
1620752690000|2021-05-11 17:04:50|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|1
1620752700000|2021-05-11 17:05:00|15109.3|15089.3|15114.3|15094.3|15114.3|15094.3|15109.3|15089.3|26
1620752710000|2021-05-11 17:05:10|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|2
1620752720000|2021-05-11 17:05:20|||||||||2
1620752730000|2021-05-11 17:05:30|||||||||1
1620752740000|2021-05-11 17:05:40|||||||||1
1620752750000|2021-05-11 17:05:50|15117.5|15097.5|15117.5|15097.5|15117.5|15097.5|15117.5|15097.5|1
1620752760000|2021-05-11 17:06:00|||||||||4
1620752770000|2021-05-11 17:06:10|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|10
1620752780000|2021-05-11 17:06:20|15120.3|15100.3|15116.8|15096.8|15120.3|15100.3|15116.8|15096.8|9
1620752790000|2021-05-11 17:06:30|15115|15095|15115|15095|15115|15095|15115|15095|5
1620752800000|2021-05-11 17:06:40|15116.8|15096.8|15114.3|15094.3|15116.8|15096.8|15114.3|15094.3|3
1620752850000|2021-05-11 17:07:30|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|2
1620752860000|2021-05-11 17:07:40|||||||||1
1620752950000|2021-05-11 17:09:10|||||||||1
1620752970000|2021-05-11 17:09:30|||||||||2
1620752980000|2021-05-11 17:09:40|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|2
1620752990000|2021-05-11 17:09:50|||||||||1
1620753000000|2021-05-11 17:10:00|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|3
1620753010000|2021-05-11 17:10:10|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|0
1620753020000|2021-05-11 17:10:20|||||||||15
1620753070000|2021-05-11 17:11:10|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|1
1620753090000|2021-05-11 17:11:30|||||||||14
1620753110000|2021-05-11 17:11:50|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|4
1620753120000|2021-05-11 17:12:00|||||||||3
1620753130000|2021-05-11 17:12:10|||||||||2
1620753150000|2021-05-11 17:12:30|15109.3|15089.3|15109.3|15089.3|15109.3|15089.3|15109.3|15089.3|0
1620753200000|2021-05-11 17:13:20|||||||||2
1620753210000|2021-05-11 17:13:30|15106.8|15086.8|15101.8|15081.8|15106.8|15086.8|15101.8|15081.8|8
1620753220000|2021-05-11 17:13:40|||||||||10
1620753230000|2021-05-11 17:13:50|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|0
1620753240000|2021-05-11 17:14:00|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|5
1620753250000|2021-05-11 17:14:10|||||||||26
1620753260000|2021-05-11 17:14:20|||||||||8
1620753270000|2021-05-11 17:14:30|15098.6|15078.6|15099.3|15079.3|15101.8|15081.8|15098.6|15078.6|4
1620753280000|2021-05-11 17:14:40|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|1
1620753290000|2021-05-11 17:14:50|||||||||2
1620753300000|2021-05-11 17:15:00|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|5
1620753320000|2021-05-11 17:15:20|||||||||1
1620753350000|2021-05-11 17:15:50|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15
1620753360000|2021-05-11 17:16:00|15116.1|15096.1|15118.6|15098.6|15118.6|15098.6|15116.1|15096.1|3
1620753370000|2021-05-11 17:16:10|15121.1|15101.1|15121.1|15101.1|15121.1|15101.1|15120.4|15100.4|2
1620753390000|2021-05-11 17:16:30|15117.5|15097.5|15116.8|15096.8|15117.5|15097.5|15116.8|15096.8|7
1620753400000|2021-05-11 17:16:40|||||||||1
1620753440000|2021-05-11 17:17:20|||||||||1
1620753450000|2021-05-11 17:17:30|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|3
1620753470000|2021-05-11 17:17:50|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|0
1620753480000|2021-05-11 17:18:00|||||||||1
1620753490000|2021-05-11 17:18:10|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|5
1620753500000|2021-05-11 17:18:20|15115.4|15095.4|15114.3|15094.3|15116.8|15096.8|15114.3|15094.3|5
1620753510000|2021-05-11 17:18:30|15116.1|15096.1|15116.1|15096.1|15116.1|15096.1|15116.1|15096.1|1
1620753520000|2021-05-11 17:18:40|15116.8|15096.8|15116.1|15096.1|15116.8|15096.8|15116.1|15096.1|4
1620753530000|2021-05-11 17:18:50|||||||||1
1620753540000|2021-05-11 17:19:00|15118.6|15098.6|15118.6|15098.6|15118.6|15098.6|15118.6|15098.6|1
1620753550000|2021-05-11 17:19:10|||||||||1
1620753580000|2021-05-11 17:19:40|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|0
1620753590000|2021-05-11 17:19:50|||||||||10
1620753610000|2021-05-11 17:20:10|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|1
1620753620000|2021-05-11 17:20:20|||||||||5
1620753640000|2021-05-11 17:20:40|||||||||8
1620753650000|2021-05-11 17:20:50|||||||||3
1620753660000|2021-05-11 17:21:00|15124.3|15104.3|15126.1|15106.1|15126.1|15106.1|15124.3|15104.3|1
1620753670000|2021-05-11 17:21:10|15126.8|15106.8|15128.6|15108.6|15129.3|15109.3|15126.8|15106.8|7
1620753690000|2021-05-11 17:21:30|15129.3|15109.3|15126.8|15106.8|15129.3|15109.3|15126.8|15106.8|0
1620753700000|2021-05-11 17:21:40|||||||||1
1620753720000|2021-05-11 17:22:00|||||||||2
1620753730000|2021-05-11 17:22:10|||||||||6
1620753750000|2021-05-11 17:22:30|||||||||1
1620753760000|2021-05-11 17:22:40|||||||||9
1620753770000|2021-05-11 17:22:50|15128.6|15108.6|15123.2|15103.2|15128.6|15108.6|15123.2|15103.2|7
1620753780000|2021-05-11 17:23:00|||||||||6
1620753790000|2021-05-11 17:23:10|15125|15105|15125|15105|15125|15105|15125|15105|6
1620753840000|2021-05-11 17:24:00|||||||||2
1620753850000|2021-05-11 17:24:10|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15124.3|15104.3|66
1620753860000|2021-05-11 17:24:20|15126.1|15106.1|15124.3|15104.3|15126.1|15106.1|15122.5|15102.5|58
1620753870000|2021-05-11 17:24:30|15126.1|15106.1|15126.8|15106.8|15126.8|15106.8|15126.1|15106.1|0
1620753880000|2021-05-11 17:24:40|||||||||1
1620753890000|2021-05-11 17:24:50|||||||||1
1620753900000|2021-05-11 17:25:00|15127.5|15107.5|15134.3|15114.3|15134.3|15114.3|15127.5|15107.5|13
1620753910000|2021-05-11 17:25:10|15135.4|15115.4|15131.8|15111.8|15135.4|15115.4|15131.8|15111.8|9
1620753920000|2021-05-11 17:25:20|15129.3|15109.3|15133.6|15113.6|15133.6|15113.6|15129.3|15109.3|8
1620753930000|2021-05-11 17:25:30|15131.8|15111.8|15124.3|15104.3|15131.8|15111.8|15121.8|15101.8|15
1620753940000|2021-05-11 17:25:40|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|1
1620753950000|2021-05-11 17:25:50|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|4
1620753960000|2021-05-11 17:26:00|15130.4|15110.4|15131.1|15111.1|15131.1|15111.1|15130.4|15110.4|0
1620753970000|2021-05-11 17:26:10|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|0
1620753980000|2021-05-11 17:26:20|||||||||3
1620753990000|2021-05-11 17:26:30|||||||||1
1620754010000|2021-05-11 17:26:50|||||||||1
1620754020000|2021-05-11 17:27:00|||||||||4
1620754030000|2021-05-11 17:27:10|15127.5|15107.5|15129.3|15109.3|15129.3|15109.3|15127.5|15107.5|4
1620754040000|2021-05-11 17:27:20|15127.5|15107.5|15129.3|15109.3|15129.3|15109.3|15127.5|15107.5|5
1620754060000|2021-05-11 17:27:40|15127.5|15107.5|15126.8|15106.8|15127.5|15107.5|15126.8|15106.8|3
1620754070000|2021-05-11 17:27:50|||||||||2
1620754080000|2021-05-11 17:28:00|15124.3|15104.3|15109.3|15089.3|15126.1|15106.1|15109.3|15089.3|58
1620754090000|2021-05-11 17:28:10|15108.6|15088.6|15106.1|15086.1|15108.6|15088.6|15103.6|15083.6|10
1620754100000|2021-05-11 17:28:20|15105.4|15085.4|15101.8|15081.8|15105.4|15085.4|15101.8|15081.8|5
1620754110000|2021-05-11 17:28:30|15103.6|15083.6|15101.1|15081.1|15103.6|15083.6|15101.1|15081.1|11
1620754120000|2021-05-11 17:28:40|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|3
1620754130000|2021-05-11 17:28:50|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|1
1620754140000|2021-05-11 17:29:00|15106.8|15086.8|15106.8|15086.8|15109.3|15089.3|15106.8|15086.8|11
1620754150000|2021-05-11 17:29:10|15108.6|15088.6|15109.3|15089.3|15109.3|15089.3|15108.6|15088.6|2
1620754160000|2021-05-11 17:29:20|15111.8|15091.8|15110|15090|15114.3|15094.3|15110|15090|45
1620754170000|2021-05-11 17:29:30|15109.3|15089.3|15114.3|15094.3|15114.3|15094.3|15109.3|15089.3|42
1620754180000|2021-05-11 17:29:40|||||||||17
1620754190000|2021-05-11 17:29:50|15116.1|15096.1|15116.8|15096.8|15119.3|15099.3|15114.3|15094.3|148
1620807300000|2021-05-12 08:15:00|15111.2|15091.2|15111.2|15091.2|15111.2|15091.2|15111.2|15091.2|4
1620807310000|2021-05-12 08:15:10|15108.7|15088.7|15121.2|15101.2|15121.2|15101.2|15108.7|15088.7|5
1620807320000|2021-05-12 08:15:20|15123|15103|15121.9|15101.9|15123|15103|15121.9|15101.9|1
1620807330000|2021-05-12 08:15:30|15120.5|15100.5|15116.9|15096.9|15120.5|15100.5|15116.9|15096.9|2
1620807340000|2021-05-12 08:15:40|15113.4|15093.4|15111.9|15091.9|15113.4|15093.4|15111.9|15091.9|2
1620807350000|2021-05-12 08:15:50|15110.1|15090.1|15106.2|15086.2|15110.1|15090.1|15106.2|15086.2|2
1620807360000|2021-05-12 08:16:00|15105.5|15085.5|15099.4|15079.4|15105.5|15085.5|15099.4|15079.4|3
1620807370000|2021-05-12 08:16:10|15096.9|15076.9|15092.6|15072.6|15096.9|15076.9|15092.6|15072.6|6
1620807380000|2021-05-12 08:16:20|15091.9|15071.9|15092.6|15072.6|15092.6|15072.6|15090.1|15070.1|8
1620807390000|2021-05-12 08:16:30|15094.4|15074.4|15096.9|15076.9|15096.9|15076.9|15094.4|15074.4|2
1620807400000|2021-05-12 08:16:40|15095.1|15075.1|15094.4|15074.4|15095.1|15075.1|15094.4|15074.4|0
1620807410000|2021-05-12 08:16:50|15093.7|15073.7|15089.4|15069.4|15094.4|15074.4|15089.4|15069.4|3
1620807420000|2021-05-12 08:17:00|15091.2|15071.2|15088.7|15068.7|15091.2|15071.2|15088.7|15068.7|1
1620807430000|2021-05-12 08:17:10|||||||||1
1620807450000|2021-05-12 08:17:30|15091.2|15071.2|15091.2|15071.2|15091.2|15071.2|15091.2|15071.2|0
1620807480000|2021-05-12 08:18:00|||||||||2
1620807500000|2021-05-12 08:18:20|||||||||1
1620807510000|2021-05-12 08:18:30|||||||||1
1620807520000|2021-05-12 08:18:40|15093|15073|15094.4|15074.4|15094.4|15074.4|15093|15073|0
1620807580000|2021-05-12 08:19:40|||||||||3
1620807600000|2021-05-12 08:20:00|15092.7|15072.7|15092.7|15072.7|15092.7|15072.7|15092.7|15072.7|3
1620807610000|2021-05-12 08:20:10|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|0
1620807640000|2021-05-12 08:20:40|15091.2|15071.2|15076.9|15056.9|15091.2|15071.2|15076.9|15056.9|10
1620807650000|2021-05-12 08:20:50|15073.4|15053.4|15068.7|15028.7|15073.4|15053.4|15068.7|15028.7|21
1620807680000|2021-05-12 08:21:20|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|0
1620807690000|2021-05-12 08:21:30|15056.2|15036.2|15056.2|15036.2|15056.2|15036.2|15056.2|15036.2|0
1620807710000|2021-05-12 08:21:50|15051.2|15031.2|15046.2|15026.2|15051.2|15031.2|15043.7|15023.7|9
1620807720000|2021-05-12 08:22:00|15044.4|15024.4|15048.7|15028.7|15048.7|15028.7|15043.7|15023.7|9
1620807730000|2021-05-12 08:22:10|15049.4|15029.4|15051.2|15031.2|15051.2|15031.2|15049.4|15029.4|3
1620807760000|2021-05-12 08:22:40|||||||||2
1620807790000|2021-05-12 08:23:10|||||||||1
1620807810000|2021-05-12 08:23:30|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|3
1620807880000|2021-05-12 08:24:40|15051.9|15031.9|15053.7|15033.7|15053.7|15033.7|15051.9|15031.9|0
1620807900000|2021-05-12 08:25:00|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|1
1620807910000|2021-05-12 08:25:10|15053|15033|15053.7|15033.7|15053.7|15033.7|15053|15033|0
1620807920000|2021-05-12 08:25:20|||||||||1
1620807930000|2021-05-12 08:25:30|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|0
1620807970000|2021-05-12 08:26:10|||||||||3
1620808010000|2021-05-12 08:26:50|15048.7|15028.7|15051.2|15031.2|15051.2|15031.2|15048.7|15028.7|4
1620808030000|2021-05-12 08:27:10|15049.4|15029.4|15046.9|15026.9|15049.4|15029.4|15046.9|15026.9|2
1620808050000|2021-05-12 08:27:30|15046.2|15026.2|15046.2|15026.2|15046.2|15026.2|15046.2|15026.2|0
1620808060000|2021-05-12 08:27:40|||||||||1
1620808070000|2021-05-12 08:27:50|||||||||1
1620808080000|2021-05-12 08:28:00|||||||||3
1620808120000|2021-05-12 08:28:40|||||||||1
1620808130000|2021-05-12 08:28:50|||||||||1
1620808140000|2021-05-12 08:29:00|15044.4|15024.4|15043.7|15023.7|15044.4|15024.4|15043.7|15023.7|0
1620808150000|2021-05-12 08:29:10|||||||||5
1620808160000|2021-05-12 08:29:20|15041.2|15021.2|15043|15023|15043|15023|15041.2|15021.2|1
1620808170000|2021-05-12 08:29:30|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|0
1620808180000|2021-05-12 08:29:40|15043|15023|15041.2|15021.2|15043|15023|15041.2|15021.2|1
1620808190000|2021-05-12 08:29:50|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|0
1620808200000|2021-05-12 08:30:00|15041.9|15021.9|15030.2|15010.2|15041.9|15021.9|15030.2|15010.2|9
1620808210000|2021-05-12 08:30:10|||||||||4
1620808220000|2021-05-12 08:30:20|15031.6|15011.6|15035.2|15015.2|15035.2|15015.2|15031.6|15011.6|3
1620808260000|2021-05-12 08:31:00|15037.7|15017.7|15041.2|15021.2|15041.2|15021.2|15037.7|15017.7|3
1620808280000|2021-05-12 08:31:20|15039.4|15019.4|15038.7|15018.7|15039.4|15019.4|15038.7|15018.7|0
1620808300000|2021-05-12 08:31:40|||||||||1
1620808320000|2021-05-12 08:32:00|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|9
1620808330000|2021-05-12 08:32:10|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|0
1620808370000|2021-05-12 08:32:50|15032|15012|15029.5|15009.5|15032|15012|15029.5|15009.5|5
1620808380000|2021-05-12 08:33:00|15027.7|15007.7|15024.5|15004.5|15027.7|15007.7|15024.5|15004.5|5
1620808390000|2021-05-12 08:33:10|||||||||1
1620808400000|2021-05-12 08:33:20|||||||||3
1620808410000|2021-05-12 08:33:30|15017|14997|15017|14997|15017|14997|15017|14997|44
1620808420000|2021-05-12 08:33:40|15012|14992|15012|14992|15012|14992|15012|14992|1
1620808430000|2021-05-12 08:33:50|15011.2|14991.2|15011.2|14991.2|15011.2|14991.2|15011.2|14991.2|0
1620808450000|2021-05-12 08:34:10|15013.7|14993.7|15013.7|14993.7|15013.7|14993.7|15013.7|14993.7|8
1620808470000|2021-05-12 08:34:30|15019|14999|15021.2|15001.2|15021.2|15001.2|15019|14999|0
1620808490000|2021-05-12 08:34:50|15026.2|15006.2|15028.7|15008.7|15028.7|15008.7|15026.2|15006.2|8
1620808510000|2021-05-12 08:35:10|||||||||1
1620808520000|2021-05-12 08:35:20|15027|15007|15027|15007|15027|15007|15027|15007|1
1620808530000|2021-05-12 08:35:30|15028.7|15008.7|15028.7|15008.7|15028.7|15008.7|15028.7|15008.7|0
1620808550000|2021-05-12 08:35:50|||||||||1
1620808580000|2021-05-12 08:36:20|15027|15007|15027|15007|15027|15007|15027|15007|1
1620808590000|2021-05-12 08:36:30|15028.7|15008.7|15028.7|15008.7|15028.7|15008.7|15027|15007|2
1620808610000|2021-05-12 08:36:50|||||||||1
1620808620000|2021-05-12 08:37:00|15027|15007|15027|15007|15027|15007|15027|15007|0
1620808640000|2021-05-12 08:37:20|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|1
1620808720000|2021-05-12 08:38:40|15028|15008|15030.5|15010.5|15030.5|15010.5|15028|15008|5
1620808740000|2021-05-12 08:39:00|15040.5|15020.5|15038.7|15018.7|15040.5|15020.5|15038.7|15018.7|2
1620808760000|2021-05-12 08:39:20|15037|15017|15037|15017|15037|15017|15037|15017|0
1620808800000|2021-05-12 08:40:00|15035.5|15015.5|15032|15012|15035.5|15015.5|15032|15012|2
1620808850000|2021-05-12 08:40:50|15030.2|15010.2|15032|15012|15032|15012|15030.2|15010.2|5
1620808880000|2021-05-12 08:41:20|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|4
1620808890000|2021-05-12 08:41:30|||||||||1
1620808910000|2021-05-12 08:41:50|||||||||1
1620808930000|2021-05-12 08:42:10|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|3
1620808950000|2021-05-12 08:42:30|15029.5|15009.5|15028.7|15008.7|15029.5|15009.5|15028.7|15008.7|0
1620808960000|2021-05-12 08:42:40|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|0
1620808970000|2021-05-12 08:42:50|15023.7|15003.7|15021.2|15001.2|15023.7|15003.7|15021.2|15001.2|2
1620809000000|2021-05-12 08:43:20|15023.7|15003.7|15026.2|15006.2|15026.2|15006.2|15023.7|15003.7|1
1620809040000|2021-05-12 08:44:00|15027|15007|15028.7|15008.7|15028.7|15008.7|15027|15007|1
1620809050000|2021-05-12 08:44:10|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|2
1620809060000|2021-05-12 08:44:20|15038.7|15018.7|15038.7|15018.7|15038.7|15018.7|15038.7|15018.7|2
1620809080000|2021-05-12 08:44:40|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|15043.7|15023.7|2
1620809100000|2021-05-12 08:45:00|||||||||3
1620809110000|2021-05-12 08:45:10|||||||||1
1620809150000|2021-05-12 08:45:50|||||||||1
1620809160000|2021-05-12 08:46:00|||||||||1
1620809220000|2021-05-12 08:47:00|15043.8|15023.8|15041.3|15021.3|15043.8|15023.8|15041.3|15021.3|0
1620809230000|2021-05-12 08:47:10|15040.5|15020.5|15038.8|15018.8|15040.5|15020.5|15038.8|15018.8|1
1620809240000|2021-05-12 08:47:20|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|2
1620809250000|2021-05-12 08:47:30|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|0
1620809260000|2021-05-12 08:47:40|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|21
1620809290000|2021-05-12 08:48:10|||||||||2
1620809300000|2021-05-12 08:48:20|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|1
1620809310000|2021-05-12 08:48:30|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|0
1620809330000|2021-05-12 08:48:50|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|0
1620809340000|2021-05-12 08:49:00|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|2
1620809350000|2021-05-12 08:49:10|15038.8|15018.8|15038.8|15018.8|15038.8|15018.8|15038.8|15018.8|2
1620809370000|2021-05-12 08:49:30|15041.3|15021.3|15043.8|15023.8|15043.8|15023.8|15041.3|15021.3|2
1620809400000|2021-05-12 08:50:00|||||||||1
1620809410000|2021-05-12 08:50:10|15045.5|15025.5|15046.3|15026.3|15046.3|15026.3|15045.5|15025.5|0
1620809440000|2021-05-12 08:50:40|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|4
1620809480000|2021-05-12 08:51:20|||||||||2
1620809520000|2021-05-12 08:52:00|15042|15022|15039.5|15019.5|15042|15022|15039.5|15019.5|0
1620809530000|2021-05-12 08:52:10|15038.8|15018.8|15038.8|15018.8|15038.8|15018.8|15038.8|15018.8|0
1620809540000|2021-05-12 08:52:20|15041.3|15021.3|15041.3|15021.3|15041.3|15021.3|15041.3|15021.3|0
1620809550000|2021-05-12 08:52:30|15039.5|15019.5|15038.8|15018.8|15039.5|15019.5|15038.8|15018.8|0
1620809560000|2021-05-12 08:52:40|||||||||1
1620809580000|2021-05-12 08:53:00|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|1
1620809630000|2021-05-12 08:53:50|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|4
1620809640000|2021-05-12 08:54:00|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|1
1620809650000|2021-05-12 08:54:10|15027|15007|15023.8|15003.8|15027|15007|15023.8|15003.8|1
1620809710000|2021-05-12 08:55:10|15020.2|15000.2|15017.7|14997.7|15020.2|15000.2|15017.7|14997.7|17
1620809780000|2021-05-12 08:56:20|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|0
1620809800000|2021-05-12 08:56:40|15021.3|15001.3|15021.3|15001.3|15021.3|15001.3|15021.3|15001.3|2
1620809860000|2021-05-12 08:57:40|15018.8|14998.8|15017|14997|15018.8|14998.8|15017|14997|4
1620809870000|2021-05-12 08:57:50|15013.5|14993.5|15013.8|14993.8|15013.8|14993.8|15012|14992|3
1620809880000|2021-05-12 08:58:00|15008.8|14988.8|15000.2|14980.2|15008.8|14988.8|14997.7|14977.7|21
1620809910000|2021-05-12 08:58:30|||||||||1
1620809920000|2021-05-12 08:58:40|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|4
1620809930000|2021-05-12 08:58:50|15002|14982|15002|14982|15002|14982|15002|14982|5
1620809940000|2021-05-12 08:59:00|15003.8|14983.8|15003.8|14983.8|15004.5|14984.5|15002|14982|6
1620809950000|2021-05-12 08:59:10|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|0
1620810000000|2021-05-12 09:00:00|15008|14988|15008|14988|15008|14988|15008|14988|4
1620810010000|2021-05-12 09:00:10|||||||||1
1620810020000|2021-05-12 09:00:20|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|0
1620810030000|2021-05-12 09:00:30|15005.5|14985.5|15008|14988|15008|14988|15005.5|14985.5|2
1620810040000|2021-05-12 09:00:40|15005.5|14985.5|15002|14982|15008|14988|15002|14982|6
1620810050000|2021-05-12 09:00:50|14998.5|14978.5|15002|14982|15004.5|14984.5|14997.7|14977.7|5
1620810070000|2021-05-12 09:01:10|15000.2|14980.2|15002|14982|15002|14982|15000.2|14980.2|16
1620810110000|2021-05-12 09:01:50|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|0
1620810130000|2021-05-12 09:02:10|||||||||1
1620810160000|2021-05-12 09:02:40|||||||||1
1620810190000|2021-05-12 09:03:10|||||||||2
1620810210000|2021-05-12 09:03:30|15002|14982|15002|14982|15002|14982|15002|14982|3
1620810220000|2021-05-12 09:03:40|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|14999.5|14979.5|0
1620810240000|2021-05-12 09:04:00|14994.5|14974.5|14997|14977|14997|14977|14994.5|14974.5|6
1620810250000|2021-05-12 09:04:10|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|0
1620810260000|2021-05-12 09:04:20|||||||||2
1620810270000|2021-05-12 09:04:30|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1620810280000|2021-05-12 09:04:40|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|0
1620810290000|2021-05-12 09:04:50|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|1
1620810300000|2021-05-12 09:05:00|||||||||1
1620810340000|2021-05-12 09:05:40|||||||||1
1620810350000|2021-05-12 09:05:50|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|3
1620810380000|2021-05-12 09:06:20|15008.8|14988.8|15008.8|14988.8|15008.8|14988.8|15008.8|14988.8|7
1620810390000|2021-05-12 09:06:30|15010.6|14990.6|15010.6|14990.6|15010.6|14990.6|15010.6|14990.6|0
1620810400000|2021-05-12 09:06:40|15011.3|14991.3|15011.3|14991.3|15011.3|14991.3|15011.3|14991.3|0
1620810410000|2021-05-12 09:06:50|15012|14992|15012|14992|15012|14992|15012|14992|0
1620810440000|2021-05-12 09:07:20|||||||||1
1620810480000|2021-05-12 09:08:00|15013.8|14993.8|15016.3|14996.3|15016.3|14996.3|15013.8|14993.8|2
1620810490000|2021-05-12 09:08:10|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|0
1620810510000|2021-05-12 09:08:30|15018.8|14998.8|15018.8|14998.8|15018.8|14998.8|15018.8|14998.8|0
1620810520000|2021-05-12 09:08:40|15017|14997|15017|14997|15017|14997|15017|14997|1
1620810530000|2021-05-12 09:08:50|15013.8|14993.8|15015.6|14995.6|15015.6|14995.6|15013.8|14993.8|0
1620810540000|2021-05-12 09:09:00|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|0
1620810570000|2021-05-12 09:09:30|15012.8|14992.8|15012|14992|15012.8|14992.8|15012|14992|0
1620810580000|2021-05-12 09:09:40|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|0
1620810600000|2021-05-12 09:10:00|15012|14992|15012|14992|15012|14992|15012|14992|0
1620810610000|2021-05-12 09:10:10|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|0
1620810620000|2021-05-12 09:10:20|15017|14997|15018.8|14998.8|15018.8|14998.8|15017|14997|6
1620810630000|2021-05-12 09:10:30|||||||||9
1620810760000|2021-05-12 09:12:40|||||||||2
1620810790000|2021-05-12 09:13:10|15021.3|15001.3|15021.3|15001.3|15021.3|15001.3|15021.3|15001.3|1
1620810800000|2021-05-12 09:13:20|15019.5|14999.5|15022|15002|15022|15002|15019.5|14999.5|0
1620810830000|2021-05-12 09:13:50|||||||||5
1620810850000|2021-05-12 09:14:10|||||||||1
1620810860000|2021-05-12 09:14:20|||||||||1
1620810890000|2021-05-12 09:14:50|15024.5|15004.5|15027.8|15007.8|15027.8|15007.8|15024.5|15004.5|8
1620810900000|2021-05-12 09:15:00|||||||||1
1620810960000|2021-05-12 09:16:00|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|1
1620811020000|2021-05-12 09:17:00|15027|15007|15027|15007|15027|15007|15027|15007|0
1620811030000|2021-05-12 09:17:10|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|0
1620811040000|2021-05-12 09:17:20|||||||||1
1620811060000|2021-05-12 09:17:40|||||||||1
1620811070000|2021-05-12 09:17:50|15032|15012|15033.8|15013.8|15033.8|15013.8|15032|15012|2
1620811130000|2021-05-12 09:18:50|15036.3|15016.3|15045.6|15025.6|15045.6|15025.6|15036.3|15016.3|10
1620811140000|2021-05-12 09:19:00|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|0
1620811150000|2021-05-12 09:19:10|15047.1|15027.1|15048.8|15028.8|15048.8|15028.8|15047.1|15027.1|3
1620811170000|2021-05-12 09:19:30|15050.6|15030.6|15055.6|15035.6|15055.6|15035.6|15050.6|15030.6|1
1620811180000|2021-05-12 09:19:40|15057.1|15037.1|15058.8|15038.8|15060.6|15040.6|15057.1|15037.1|7
1620811190000|2021-05-12 09:19:50|||||||||4
1620811220000|2021-05-12 09:20:20|||||||||2
1620811260000|2021-05-12 09:21:00|||||||||1
1620811290000|2021-05-12 09:21:30|15057.1|15037.1|15055.3|15035.3|15057.1|15037.1|15055.3|15035.3|0
1620811300000|2021-05-12 09:21:40|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|0
1620811310000|2021-05-12 09:21:50|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|0
1620811320000|2021-05-12 09:22:00|15050.3|15030.3|15050.3|15030.3|15050.3|15030.3|15050.3|15030.3|0
1620811330000|2021-05-12 09:22:10|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|0
1620811350000|2021-05-12 09:22:30|||||||||1
1620811380000|2021-05-12 09:23:00|||||||||2
1620811390000|2021-05-12 09:23:10|15048.5|15028.5|15044.6|15024.6|15048.5|15028.5|15044.6|15024.6|3
1620811400000|2021-05-12 09:23:20|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|0
1620811410000|2021-05-12 09:23:30|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|0
1620811430000|2021-05-12 09:23:50|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|1
1620811440000|2021-05-12 09:24:00|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|15039.6|15019.6|0
1620811520000|2021-05-12 09:25:20|||||||||1
1620811600000|2021-05-12 09:26:40|15040.3|15020.3|15043.8|15023.8|15043.8|15023.8|15040.3|15020.3|2
1620811610000|2021-05-12 09:26:50|||||||||1
1620811660000|2021-05-12 09:27:40|15045.6|15025.6|15045.6|15025.6|15045.6|15025.6|15045.6|15025.6|3
1620811670000|2021-05-12 09:27:50|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|0
1620811680000|2021-05-12 09:28:00|15046.3|15026.3|15048.8|15028.8|15048.8|15028.8|15046.3|15026.3|0
1620811690000|2021-05-12 09:28:10|15055.6|15035.6|15055.6|15035.6|15055.6|15035.6|15055.6|15035.6|1
1620811700000|2021-05-12 09:28:20|15058.1|15038.1|15061.3|15041.3|15061.3|15041.3|15058.1|15038.1|1
1620811710000|2021-05-12 09:28:30|||||||||2
1620811730000|2021-05-12 09:28:50|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|0
1620811740000|2021-05-12 09:29:00|15056.3|15036.3|15052.1|15032.1|15056.3|15036.3|15052.1|15032.1|1
1620811760000|2021-05-12 09:29:20|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|0
1620811770000|2021-05-12 09:29:30|15047.8|15027.8|15047.8|15027.8|15047.8|15027.8|15047.8|15027.8|0
1620811800000|2021-05-12 09:30:00|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|0
1620811810000|2021-05-12 09:30:10|||||||||1
1620811820000|2021-05-12 09:30:20|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|1
1620811830000|2021-05-12 09:30:30|15046.3|15026.3|15043.8|15023.8|15046.3|15026.3|15043.8|15023.8|0
1620811850000|2021-05-12 09:30:50|15043.1|15023.1|15041.3|15021.3|15043.1|15023.1|15041.3|15021.3|3
1620811870000|2021-05-12 09:31:10|15039.6|15019.6|15038.8|15018.8|15039.6|15019.6|15038.8|15018.8|0
1620811920000|2021-05-12 09:32:00|15037.1|15017.1|15038.8|15018.8|15038.8|15018.8|15037.1|15017.1|2
1620811930000|2021-05-12 09:32:10|15037.1|15017.1|15035.6|15015.6|15037.1|15017.1|15033.8|15013.8|0
1620811950000|2021-05-12 09:32:30|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|15036.3|15016.3|0
1620812000000|2021-05-12 09:33:20|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|1
1620812010000|2021-05-12 09:33:30|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|0
1620812020000|2021-05-12 09:33:40|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|15028.8|15008.8|1
1620812030000|2021-05-12 09:33:50|15028.8|15008.8|15028.9|15008.9|15028.9|15008.9|15028.8|15008.8|1
1620812040000|2021-05-12 09:34:00|||||||||2
1620812050000|2021-05-12 09:34:10|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|3
1620812060000|2021-05-12 09:34:20|15025.6|15005.6|15017.8|14997.8|15025.6|15005.6|15017.8|14997.8|2
1620812070000|2021-05-12 09:34:30|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|0
1620812080000|2021-05-12 09:34:40|15012.8|14992.8|15012.1|14992.1|15012.8|14992.8|15012.1|14992.1|0
1620812110000|2021-05-12 09:35:10|15007.8|14987.8|15007.1|14987.1|15007.8|14987.8|15007.1|14987.1|0
1620812120000|2021-05-12 09:35:20|15008.9|14988.9|15007.1|14987.1|15008.9|14988.9|15007.1|14987.1|0
1620812130000|2021-05-12 09:35:30|15008.9|14988.9|15007.1|14987.1|15008.9|14988.9|15007.1|14987.1|0
1620812140000|2021-05-12 09:35:40|15007.8|14987.8|15007.8|14987.8|15007.8|14987.8|15007.8|14987.8|1
1620812150000|2021-05-12 09:35:50|15011.4|14991.4|15016.4|14996.4|15016.4|14996.4|15011.4|14991.4|7
1620812160000|2021-05-12 09:36:00|||||||||1
1620812170000|2021-05-12 09:36:10|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|0
1620812180000|2021-05-12 09:36:20|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|0
1620812210000|2021-05-12 09:36:50|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|2
1620812220000|2021-05-12 09:37:00|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|0
1620812240000|2021-05-12 09:37:20|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|1
1620812270000|2021-05-12 09:37:50|||||||||4
1620812300000|2021-05-12 09:38:20|15024.6|15004.6|15023.9|15003.9|15024.6|15004.6|15023.9|15003.9|1
1620812430000|2021-05-12 09:40:30|15022.1|15002.1|15023.9|15003.9|15023.9|15003.9|15022.1|15002.1|1
1620812440000|2021-05-12 09:40:40|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|2
1620812450000|2021-05-12 09:40:50|15027.1|15007.1|15028.9|15008.9|15028.9|15008.9|15027.1|15007.1|1
1620812490000|2021-05-12 09:41:30|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|0
1620812500000|2021-05-12 09:41:40|15029.6|15009.6|15022.8|15002.8|15029.6|15009.6|15022.8|15002.8|1
1620812510000|2021-05-12 09:41:50|15027.1|15007.1|15025.3|15005.3|15027.1|15007.1|15025.3|15005.3|0
1620812520000|2021-05-12 09:42:00|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|15027.1|15007.1|0
1620812530000|2021-05-12 09:42:10|||||||||1
1620812540000|2021-05-12 09:42:20|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|1
1620812550000|2021-05-12 09:42:30|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|1
1620812560000|2021-05-12 09:42:40|15029.6|15009.6|15031.4|15011.4|15031.4|15011.4|15029.6|15009.6|0
1620812690000|2021-05-12 09:44:50|15033.9|15013.9|15040.6|15020.6|15040.6|15020.6|15033.9|15013.9|1
1620812700000|2021-05-12 09:45:00|||||||||1
1620812710000|2021-05-12 09:45:10|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|15037.1|15017.1|0
1620812730000|2021-05-12 09:45:30|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|15037.1|15017.1|0
1620812770000|2021-05-12 09:46:10|15034.6|15014.6|15029.6|15009.6|15034.6|15014.6|15029.6|15009.6|1
1620812780000|2021-05-12 09:46:20|15025.3|15005.3|15025.3|15005.3|15025.3|15005.3|15025.3|15005.3|0
1620812790000|2021-05-12 09:46:30|15024.6|15004.6|15024.6|15004.6|15024.6|15004.6|15024.6|15004.6|0
1620812910000|2021-05-12 09:48:30|15022.8|15002.8|15022.1|15002.1|15022.8|15002.8|15022.1|15002.1|0
1620812920000|2021-05-12 09:48:40|15020.3|15000.3|15022.1|15002.1|15022.1|15002.1|15020.3|15000.3|1
1620812930000|2021-05-12 09:48:50|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|1
1620812940000|2021-05-12 09:49:00|15017.1|14997.1|15017.1|14997.1|15017.1|14997.1|15017.1|14997.1|0
1620812950000|2021-05-12 09:49:10|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|1
1620813000000|2021-05-12 09:50:00|15013.9|14993.9|15011.4|14991.4|15013.9|14993.9|15011.4|14991.4|2
1620813020000|2021-05-12 09:50:20|15008.9|14988.9|15008.9|14988.9|15008.9|14988.9|15008.9|14988.9|0
1620813050000|2021-05-12 09:50:50|15011.4|14991.4|15011.4|14991.4|15011.4|14991.4|15011.4|14991.4|0
1620813070000|2021-05-12 09:51:10|15009.6|14989.6|15008.9|14988.9|15009.6|14989.6|15008.9|14988.9|0
1620813080000|2021-05-12 09:51:20|15010.7|14990.7|15011.4|14991.4|15011.4|14991.4|15010.7|14990.7|0
1620813120000|2021-05-12 09:52:00|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|0
1620813150000|2021-05-12 09:52:30|||||||||1
1620813170000|2021-05-12 09:52:50|15011.4|14991.4|15013.9|14993.9|15013.9|14993.9|15011.4|14991.4|3
1620813210000|2021-05-12 09:53:30|15017.4|14997.4|15022.9|15002.9|15029.9|15009.9|15017.4|14997.4|6
1620813240000|2021-05-12 09:54:00|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|1
1620813260000|2021-05-12 09:54:20|15023.9|15003.9|15025.7|15005.7|15025.7|15005.7|15023.9|15003.9|3
1620813270000|2021-05-12 09:54:30|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|15026.4|15006.4|0
1620813280000|2021-05-12 09:54:40|15028.2|15008.2|15026.4|15006.4|15028.2|15008.2|15026.4|15006.4|0
1620813310000|2021-05-12 09:55:10|15025.7|15005.7|15025.7|15005.7|15025.7|15005.7|15025.7|15005.7|0
1620813350000|2021-05-12 09:55:50|15023.2|15003.2|15023.2|15003.2|15023.2|15003.2|15023.2|15003.2|0
1620813370000|2021-05-12 09:56:10|15020.7|15000.7|15023.2|15003.2|15023.2|15003.2|15020.7|15000.7|3
1620813390000|2021-05-12 09:56:30|15023.9|15003.9|15026.4|15006.4|15026.4|15006.4|15023.9|15003.9|2
1620813400000|2021-05-12 09:56:40|15031.4|15011.4|15033.9|15013.9|15033.9|15013.9|15031.4|15011.4|1
1620813410000|2021-05-12 09:56:50|||||||||3
1620813420000|2021-05-12 09:57:00|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|4
1620813430000|2021-05-12 09:57:10|||||||||1
1620813480000|2021-05-12 09:58:00|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|1
1620813490000|2021-05-12 09:58:10|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|0
1620813500000|2021-05-12 09:58:20|||||||||15
1620813520000|2021-05-12 09:58:40|||||||||45
1620813530000|2021-05-12 09:58:50|||||||||30
1620813540000|2021-05-12 09:59:00|15023.9|15003.9|15023.9|15003.9|15023.9|15003.9|15023.9|15003.9|12
1620813570000|2021-05-12 09:59:30|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|3
1620813580000|2021-05-12 09:59:40|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|0
1620813590000|2021-05-12 09:59:50|||||||||1
1620813600000|2021-05-12 10:00:00|15019.9|14999.9|15012.1|14992.1|15019.9|14999.9|15012.1|14992.1|1
1620813610000|2021-05-12 10:00:10|||||||||3
1620813620000|2021-05-12 10:00:20|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|2
1620813660000|2021-05-12 10:01:00|||||||||2
1620813680000|2021-05-12 10:01:20|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15013.9|14993.9|0
1620813690000|2021-05-12 10:01:30|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|0
1620813750000|2021-05-12 10:02:30|15015.4|14995.4|15018.9|14998.9|15018.9|14998.9|15015.4|14995.4|2
1620813770000|2021-05-12 10:02:50|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|2
1620813800000|2021-05-12 10:03:20|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|0
1620813820000|2021-05-12 10:03:40|15009.6|14989.6|15012.1|14992.1|15012.1|14992.1|15009.6|14989.6|0
1620813830000|2021-05-12 10:03:50|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|0
1620813860000|2021-05-12 10:04:20|||||||||1
1620813900000|2021-05-12 10:05:00|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|15012.1|14992.1|2
1620813920000|2021-05-12 10:05:20|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|1
1620813940000|2021-05-12 10:05:40|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|0
1620813950000|2021-05-12 10:05:50|15020.4|15000.4|15024.7|15004.7|15024.7|15004.7|15020.4|15000.4|7
1620813960000|2021-05-12 10:06:00|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|0
1620813980000|2021-05-12 10:06:20|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|15021.4|15001.4|0
1620814000000|2021-05-12 10:06:40|||||||||1
1620814020000|2021-05-12 10:07:00|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|4
1620814050000|2021-05-12 10:07:30|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|1
1620814060000|2021-05-12 10:07:40|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|0
1620814100000|2021-05-12 10:08:20|15018.9|14998.9|15030|15010|15030|15010|15018.9|14998.9|5
1620814110000|2021-05-12 10:08:30|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|0
1620814130000|2021-05-12 10:08:50|15031.4|15011.4|15032.2|15012.2|15032.2|15012.2|15031.4|15011.4|0
1620814150000|2021-05-12 10:09:10|15028.9|15008.9|15027.2|15007.2|15028.9|15008.9|15027.2|15007.2|1
1620814280000|2021-05-12 10:11:20|15023.9|15003.9|15028.2|15008.2|15028.2|15008.2|15023.9|15003.9|1
1620814290000|2021-05-12 10:11:30|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|0
1620814310000|2021-05-12 10:11:50|15033.2|15013.2|15041.4|15021.4|15041.4|15021.4|15033.2|15013.2|3
1620814320000|2021-05-12 10:12:00|15039.7|15019.7|15038.9|15018.9|15039.7|15019.7|15038.9|15018.9|2
1620814330000|2021-05-12 10:12:10|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|0
1620814340000|2021-05-12 10:12:20|15032.2|15012.2|15026.4|15006.4|15032.2|15012.2|15026.4|15006.4|2
1620814350000|2021-05-12 10:12:30|15024.7|15004.7|15022.2|15002.2|15024.7|15004.7|15022.2|15002.2|0
1620814390000|2021-05-12 10:13:10|15020.4|15000.4|15017.2|14997.2|15020.4|15000.4|15017.2|14997.2|0
1620814430000|2021-05-12 10:13:50|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|0
1620814440000|2021-05-12 10:14:00|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|1
1620814480000|2021-05-12 10:14:40|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|2
1620814490000|2021-05-12 10:14:50|||||||||1
1620814500000|2021-05-12 10:15:00|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|2
1620814510000|2021-05-12 10:15:10|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|0
1620814540000|2021-05-12 10:15:40|15014.7|14994.7|15013.9|14993.9|15014.7|14994.7|15013.9|14993.9|0
1620814550000|2021-05-12 10:15:50|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|5
1620814560000|2021-05-12 10:16:00|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|0
1620814620000|2021-05-12 10:17:00|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|1
1620814630000|2021-05-12 10:17:10|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|0
1620814670000|2021-05-12 10:17:50|15020.7|15000.7|15018.9|14998.9|15020.7|15000.7|15018.9|14998.9|1
1620814680000|2021-05-12 10:18:00|||||||||1
1620814740000|2021-05-12 10:19:00|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|1
1620814770000|2021-05-12 10:19:30|15016.4|14996.4|15012.9|14992.9|15016.4|14996.4|15012.9|14992.9|1
1620814780000|2021-05-12 10:19:40|15014.7|14994.7|15012.9|14992.9|15014.7|14994.7|15012.9|14992.9|0
1620814800000|2021-05-12 10:20:00|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|15017.2|14997.2|2
1620814810000|2021-05-12 10:20:10|15012.9|14992.9|15015.4|14995.4|15015.4|14995.4|15012.9|14992.9|0
1620814830000|2021-05-12 10:20:30|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|1
1620814890000|2021-05-12 10:21:30|||||||||1
1620814900000|2021-05-12 10:21:40|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|0
1620814920000|2021-05-12 10:22:00|15012.9|14992.9|15014.7|14994.7|15014.7|14994.7|15012.9|14992.9|0
1620814930000|2021-05-12 10:22:10|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|0
1620815030000|2021-05-12 10:23:50|15010.4|14990.4|15009.7|14989.7|15010.4|14990.4|15009.7|14989.7|1
1620815060000|2021-05-12 10:24:20|15010.4|14990.4|15012.2|14992.2|15012.2|14992.2|15010.4|14990.4|1
1620815080000|2021-05-12 10:24:40|15016.5|14996.5|15016.5|14996.5|15016.5|14996.5|15016.5|14996.5|0
1620815100000|2021-05-12 10:25:00|15018.2|14998.2|15021.5|15001.5|15021.5|15001.5|15018.2|14998.2|1
1620815180000|2021-05-12 10:26:20|15022.2|15002.2|15024|15004|15024|15004|15022.2|15002.2|1
1620815300000|2021-05-12 10:28:20|||||||||3
1620815310000|2021-05-12 10:28:30|15022.2|15002.2|15020.7|15000.7|15022.2|15002.2|15020.7|15000.7|0
1620815340000|2021-05-12 10:29:00|15019|14999|15019|14999|15019|14999|15019|14999|3
1620815360000|2021-05-12 10:29:20|15024|15004|15025.7|15005.7|15025.7|15005.7|15024|15004|1
1620815370000|2021-05-12 10:29:30|15024|15004|15024|15004|15024|15004|15024|15004|1
1620815380000|2021-05-12 10:29:40|15025.7|15005.7|15022.2|15002.2|15025.7|15005.7|15022.2|15002.2|2
1620815440000|2021-05-12 10:30:40|15019.7|14999.7|15017.2|14997.2|15019.7|14999.7|15017.2|14997.2|1
1620815510000|2021-05-12 10:31:50|||||||||1
1620815550000|2021-05-12 10:32:30|15019|14999|15019|14999|15019|14999|15019|14999|0
1620815560000|2021-05-12 10:32:40|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|3
1620815580000|2021-05-12 10:33:00|15019|14999|15021.5|15001.5|15021.5|15001.5|15019|14999|0
1620815600000|2021-05-12 10:33:20|15019.7|14999.7|15017.2|14997.2|15019.7|14999.7|15017.2|14997.2|1
1620815610000|2021-05-12 10:33:30|15016.5|14996.5|15019|14999|15019|14999|15016.5|14996.5|0
1620815620000|2021-05-12 10:33:40|||||||||1
1620815760000|2021-05-12 10:36:00|||||||||1
1620815770000|2021-05-12 10:36:10|15020.7|15000.7|15022.2|15002.2|15022.2|15002.2|15020.7|15000.7|1
1620815810000|2021-05-12 10:36:50|||||||||3
1620815840000|2021-05-12 10:37:20|15024|15004|15024|15004|15024|15004|15024|15004|0
1620815940000|2021-05-12 10:39:00|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|15022.2|15002.2|0
1620815990000|2021-05-12 10:39:50|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|0
1620816000000|2021-05-12 10:40:00|15023|15003|15027.2|15007.2|15027.2|15007.2|15022.2|15002.2|1
1620816030000|2021-05-12 10:40:30|15024|15004|15024|15004|15024|15004|15024|15004|1
1620816110000|2021-05-12 10:41:50|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|2
1620816170000|2021-05-12 10:42:50|||||||||4
1620816180000|2021-05-12 10:43:00|15028|15008|15028|15008|15028|15008|15028|15008|0
1620816200000|2021-05-12 10:43:20|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|15032.2|15012.2|0
1620816290000|2021-05-12 10:44:50|15035.8|15015.8|15035.8|15015.8|15035.8|15015.8|15035.8|15015.8|2
1620816300000|2021-05-12 10:45:00|15036.5|15016.5|15045|15025|15046.8|15026.8|15036.5|15016.5|8
1620816330000|2021-05-12 10:45:30|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|4
1620816340000|2021-05-12 10:45:40|15046.5|15026.5|15046.5|15026.5|15046.5|15026.5|15046.5|15026.5|0
1620816370000|2021-05-12 10:46:10|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|1
1620816390000|2021-05-12 10:46:30|||||||||1
1620816400000|2021-05-12 10:46:40|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|3
1620816410000|2021-05-12 10:46:50|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|5
1620816420000|2021-05-12 10:47:00|15044.7|15024.7|15042.2|15022.2|15044.7|15024.7|15042.2|15022.2|0
1620816430000|2021-05-12 10:47:10|15040.5|15020.5|15039.7|15019.7|15040.5|15020.5|15039.7|15019.7|0
1620816530000|2021-05-12 10:48:50|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|15041.5|15021.5|1
1620816540000|2021-05-12 10:49:00|15042.2|15022.2|15040.5|15020.5|15042.2|15022.2|15038.7|15018.7|0
1620816550000|2021-05-12 10:49:10|15039|15019|15039|15019|15039|15019|15039|15019|0
1620816570000|2021-05-12 10:49:30|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|1
1620816580000|2021-05-12 10:49:40|15044|15024|15044|15024|15044|15024|15044|15024|0
1620816620000|2021-05-12 10:50:20|15039|15019|15039|15019|15039|15019|15039|15019|1
1620816640000|2021-05-12 10:50:40|||||||||3
1620816680000|2021-05-12 10:51:20|15036.5|15016.5|15034|15014|15036.5|15016.5|15034|15014|1
1620816690000|2021-05-12 10:51:30|||||||||213
1620816700000|2021-05-12 10:51:40|||||||||34
1620816720000|2021-05-12 10:52:00|15033.3|15013.3|15033.3|15013.3|15033.3|15013.3|15033.3|15013.3|453
1620816730000|2021-05-12 10:52:10|15029|15009|15030.8|15010.8|15030.8|15010.8|15029|15009|4
1620816740000|2021-05-12 10:52:20|||||||||5
1620816770000|2021-05-12 10:52:50|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|1
1620816780000|2021-05-12 10:53:00|15032.6|15012.6|15050.1|15030.1|15050.1|15030.1|15032.6|15012.6|8
1620816790000|2021-05-12 10:53:10|15050.8|15030.8|15060.1|15040.1|15060.1|15040.1|15050.8|15030.8|4
1620816800000|2021-05-12 10:53:20|15061.8|15041.8|15062.6|15042.6|15062.6|15042.6|15061.8|15041.8|0
1620816870000|2021-05-12 10:54:30|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|0
1620816880000|2021-05-12 10:54:40|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|0
1620816900000|2021-05-12 10:55:00|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|1
1620816930000|2021-05-12 10:55:30|15070.8|15050.8|15072.6|15052.6|15072.6|15052.6|15070.8|15050.8|2
1620816940000|2021-05-12 10:55:40|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|1
1620816960000|2021-05-12 10:56:00|15075.1|15055.1|15071.5|15051.5|15075.1|15055.1|15070.8|15050.8|4
1620816970000|2021-05-12 10:56:10|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|0
1620816980000|2021-05-12 10:56:20|15074.3|15054.3|15072.6|15052.6|15075.1|15055.1|15070.8|15050.8|3
1620817010000|2021-05-12 10:56:50|15070.8|15050.8|15072.6|15052.6|15075.8|15055.8|15070.8|15050.8|5
1620817050000|2021-05-12 10:57:30|15075.1|15055.1|15070.8|15050.8|15075.1|15055.1|15070.8|15050.8|8
1620817060000|2021-05-12 10:57:40|15075.1|15055.1|15070.8|15050.8|15075.1|15055.1|15070.8|15050.8|1
1620817080000|2021-05-12 10:58:00|15072.6|15052.6|15071.5|15051.5|15075.1|15055.1|15071.5|15051.5|1
1620817090000|2021-05-12 10:58:10|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|12
1620817100000|2021-05-12 10:58:20|15075.1|15055.1|15070.8|15050.8|15075.1|15055.1|15070.8|15050.8|2
1620817120000|2021-05-12 10:58:40|15072.6|15052.6|15070.8|15050.8|15075.8|15055.8|15070.8|15050.8|2
1620817130000|2021-05-12 10:58:50|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1620817140000|2021-05-12 10:59:00|15070.8|15050.8|15072.6|15052.6|15072.6|15052.6|15070.1|15050.1|4
1620817150000|2021-05-12 10:59:10|15073.3|15053.3|15075.1|15055.1|15076.8|15056.8|15073.3|15053.3|4
1620817160000|2021-05-12 10:59:20|||||||||1
1620817170000|2021-05-12 10:59:30|||||||||1
1620817190000|2021-05-12 10:59:50|||||||||3
1620817200000|2021-05-12 11:00:00|15080.1|15060.1|15080.1|15060.1|15080.1|15060.1|15080.1|15060.1|3
1620817210000|2021-05-12 11:00:10|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|1
1620817220000|2021-05-12 11:00:20|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|1
1620817230000|2021-05-12 11:00:30|15083.3|15063.3|15082.6|15062.6|15083.3|15063.3|15082.6|15062.6|1
1620817240000|2021-05-12 11:00:40|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|14
1620817250000|2021-05-12 11:00:50|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|0
1620817260000|2021-05-12 11:01:00|15086.5|15066.5|15090.1|15070.1|15090.1|15070.1|15086.5|15066.5|5
1620817280000|2021-05-12 11:01:20|||||||||2
1620817290000|2021-05-12 11:01:30|15091.5|15071.5|15095.1|15075.1|15095.1|15075.1|15091.5|15071.5|1
1620817300000|2021-05-12 11:01:40|||||||||1
1620817310000|2021-05-12 11:01:50|||||||||4
1620817330000|2021-05-12 11:02:10|||||||||13
1620817340000|2021-05-12 11:02:20|||||||||1
1620817350000|2021-05-12 11:02:30|||||||||1
1620817370000|2021-05-12 11:02:50|15095.8|15075.8|15097.6|15077.6|15097.6|15077.6|15095.8|15075.8|1
1620817380000|2021-05-12 11:03:00|||||||||1
1620817390000|2021-05-12 11:03:10|||||||||2
1620817400000|2021-05-12 11:03:20|15098.3|15078.3|15100.1|15080.1|15100.1|15080.1|15098.3|15078.3|4
1620817410000|2021-05-12 11:03:30|||||||||17
1620817430000|2021-05-12 11:03:50|15101.8|15081.8|15100.1|15080.1|15101.8|15081.8|15100.1|15080.1|0
1620817440000|2021-05-12 11:04:00|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|2
1620817450000|2021-05-12 11:04:10|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|2
1620817460000|2021-05-12 11:04:20|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|0
1620817470000|2021-05-12 11:04:30|15099.3|15079.3|15097.6|15077.6|15099.3|15079.3|15097.6|15077.6|2
1620817480000|2021-05-12 11:04:40|15101.1|15081.1|15099.3|15079.3|15101.1|15081.1|15099.3|15079.3|2
1620817490000|2021-05-12 11:04:50|15100.1|15080.1|15100.1|15080.1|15103.6|15083.6|15100.1|15080.1|11
1620817500000|2021-05-12 11:05:00|15099.3|15079.3|15090.1|15070.1|15099.3|15079.3|15090.1|15070.1|45
1620817510000|2021-05-12 11:05:10|||||||||1
1620817520000|2021-05-12 11:05:20|||||||||1
1620817530000|2021-05-12 11:05:30|15085.1|15065.1|15075.1|15055.1|15085.1|15065.1|15075.1|15055.1|4
1620817540000|2021-05-12 11:05:40|||||||||5
1620817550000|2021-05-12 11:05:50|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1620817560000|2021-05-12 11:06:00|15070.1|15050.1|15060.8|15040.8|15070.1|15050.1|15060.8|15040.8|7
1620817600000|2021-05-12 11:06:40|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|0
1620817610000|2021-05-12 11:06:50|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|3
1620817620000|2021-05-12 11:07:00|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|0
1620817650000|2021-05-12 11:07:30|15060.1|15040.1|15055.1|15035.1|15060.1|15040.1|15055.1|15035.1|7
1620817670000|2021-05-12 11:07:50|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|1
1620817680000|2021-05-12 11:08:00|||||||||1
1620817690000|2021-05-12 11:08:10|||||||||1
1620817700000|2021-05-12 11:08:20|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|2
1620817730000|2021-05-12 11:08:50|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|1
1620817740000|2021-05-12 11:09:00|15052.6|15032.6|15050.1|15030.1|15055.1|15035.1|15050.1|15030.1|1
1620817750000|2021-05-12 11:09:10|15051.6|15031.6|15045.8|15025.8|15053.3|15033.3|15045.8|15025.8|7
1620817760000|2021-05-12 11:09:20|||||||||1
1620817770000|2021-05-12 11:09:30|15049.3|15029.3|15049.3|15029.3|15049.3|15029.3|15049.3|15029.3|0
1620817780000|2021-05-12 11:09:40|15050.1|15030.1|15050.1|15030.1|15050.1|15030.1|15050.1|15030.1|0
1620817820000|2021-05-12 11:10:20|||||||||2
1620817850000|2021-05-12 11:10:50|15049.4|15029.4|15045.8|15025.8|15049.4|15029.4|15045.8|15025.8|1
1620817910000|2021-05-12 11:11:50|15041.6|15021.6|15041.6|15021.6|15041.6|15021.6|15041.6|15021.6|1
1620817930000|2021-05-12 11:12:10|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|2
1620817970000|2021-05-12 11:12:50|||||||||1
1620817980000|2021-05-12 11:13:00|15038.3|15018.3|15036.6|15016.6|15038.3|15018.3|15036.6|15016.6|0
1620818010000|2021-05-12 11:13:30|15034.4|15014.4|15030.8|15010.8|15034.4|15014.4|15030.8|15010.8|1
1620818020000|2021-05-12 11:13:40|||||||||1
1620818090000|2021-05-12 11:14:50|||||||||1
1620818100000|2021-05-12 11:15:00|15027.3|15007.3|15028.3|15008.3|15028.3|15008.3|15026.6|15006.6|0
1620818110000|2021-05-12 11:15:10|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|1
1620818120000|2021-05-12 11:15:20|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|2
1620818130000|2021-05-12 11:15:30|||||||||3
1620818140000|2021-05-12 11:15:40|||||||||1
1620818150000|2021-05-12 11:15:50|15027.6|15007.6|15030.1|15010.1|15030.1|15010.1|15027.6|15007.6|1
1620818160000|2021-05-12 11:16:00|15026.6|15006.6|15024.1|15004.1|15026.6|15006.6|15024.1|15004.1|3
1620818180000|2021-05-12 11:16:20|15023.3|15003.3|15021.6|15001.6|15023.3|15003.3|15021.6|15001.6|5
1620818190000|2021-05-12 11:16:30|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|15020.8|15000.8|1
1620818200000|2021-05-12 11:16:40|||||||||5
1620818210000|2021-05-12 11:16:50|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|5
1620818220000|2021-05-12 11:17:00|15018.3|14998.3|15017.6|14997.6|15018.3|14998.3|15017.6|14997.6|0
1620818230000|2021-05-12 11:17:10|||||||||1
1620818270000|2021-05-12 11:17:50|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|15015.8|14995.8|1
1620818280000|2021-05-12 11:18:00|15017.6|14997.6|15015.8|14995.8|15017.6|14997.6|15015.8|14995.8|1
1620818290000|2021-05-12 11:18:10|||||||||23
1620818300000|2021-05-12 11:18:20|||||||||1
1620818320000|2021-05-12 11:18:40|||||||||2
1620818330000|2021-05-12 11:18:50|||||||||1
1620818340000|2021-05-12 11:19:00|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|6
1620818350000|2021-05-12 11:19:10|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|1
1620818360000|2021-05-12 11:19:20|15017.6|14997.6|15019.4|14999.4|15019.4|14999.4|15017.6|14997.6|0
1620818400000|2021-05-12 11:20:00|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|4
1620818410000|2021-05-12 11:20:10|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|4
1620818430000|2021-05-12 11:20:30|15016.9|14996.9|15015.1|14995.1|15016.9|14996.9|15015.1|14995.1|1
1620818460000|2021-05-12 11:21:00|15017.6|14997.6|15015.1|14995.1|15017.6|14997.6|15015.1|14995.1|2
1620818480000|2021-05-12 11:21:20|||||||||1
1620818520000|2021-05-12 11:22:00|15019.4|14999.4|15020.1|15000.1|15020.1|15000.1|15019.4|14999.4|1
1620818560000|2021-05-12 11:22:40|15018.3|14998.3|15015.8|14995.8|15018.3|14998.3|15015.8|14995.8|2
1620818570000|2021-05-12 11:22:50|15014.1|14994.1|15013.3|14993.3|15014.1|14994.1|15013.3|14993.3|1
1620818580000|2021-05-12 11:23:00|||||||||1
1620818590000|2021-05-12 11:23:10|||||||||3
1620818620000|2021-05-12 11:23:40|15022.2|15002.2|15025.1|15005.1|15025.1|15005.1|15022.2|15002.2|6
1620818630000|2021-05-12 11:23:50|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|1
1620818650000|2021-05-12 11:24:10|15030.1|15010.1|15030.1|15010.1|15030.1|15010.1|15030.1|15010.1|0
1620818690000|2021-05-12 11:24:50|||||||||1
1620818700000|2021-05-12 11:25:00|||||||||1
1620818730000|2021-05-12 11:25:30|||||||||1
1620818750000|2021-05-12 11:25:50|||||||||1
1620818760000|2021-05-12 11:26:00|||||||||1
1620818770000|2021-05-12 11:26:10|15030.9|15010.9|15030.9|15010.9|15032.6|15012.6|15030.9|15010.9|1
1620818780000|2021-05-12 11:26:20|15030.1|15010.1|15030.1|15010.1|15030.1|15010.1|15030.1|15010.1|1
1620818790000|2021-05-12 11:26:30|||||||||1
1620818840000|2021-05-12 11:27:20|15026.6|15006.6|15025.9|15005.9|15027.6|15007.6|15025.9|15005.9|1
1620818850000|2021-05-12 11:27:30|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|15027.6|15007.6|0
1620818870000|2021-05-12 11:27:50|15028.4|15008.4|15030.1|15010.1|15030.1|15010.1|15028.4|15008.4|1
1620818880000|2021-05-12 11:28:00|||||||||2
1620818890000|2021-05-12 11:28:10|15032.6|15012.6|15032.6|15012.6|15032.6|15012.6|15032.6|15012.6|0
1620818910000|2021-05-12 11:28:30|15035.1|15015.1|15035.1|15015.1|15035.1|15015.1|15035.1|15015.1|1
1620818920000|2021-05-12 11:28:40|15036.6|15016.6|15040.9|15020.9|15040.9|15020.9|15036.6|15016.6|1
1620818930000|2021-05-12 11:28:50|||||||||1
1620818950000|2021-05-12 11:29:10|15042.6|15022.6|15042.6|15022.6|15042.6|15022.6|15042.6|15022.6|0
1620818960000|2021-05-12 11:29:20|||||||||1
1620818980000|2021-05-12 11:29:40|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|1
1620819000000|2021-05-12 11:30:00|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|3
1620819010000|2021-05-12 11:30:10|15049.4|15029.4|15054.4|15034.4|15054.4|15034.4|15049.4|15029.4|3
1620819020000|2021-05-12 11:30:20|15056.9|15036.9|15059.4|15039.4|15059.4|15039.4|15056.9|15036.9|2
1620819040000|2021-05-12 11:30:40|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|3
1620819050000|2021-05-12 11:30:50|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|8
1620819060000|2021-05-12 11:31:00|15066.9|15046.9|15065.1|15045.1|15068.7|15048.7|15065.1|15045.1|3
1620819070000|2021-05-12 11:31:10|15065.9|15045.9|15072.6|15052.6|15075.1|15055.1|15065.9|15045.9|8
1620819080000|2021-05-12 11:31:20|||||||||1
1620819100000|2021-05-12 11:31:40|15071.9|15051.9|15070.1|15050.1|15071.9|15051.9|15070.1|15050.1|2
1620819110000|2021-05-12 11:31:50|15070.9|15050.9|15075.1|15055.1|15075.1|15055.1|15070.9|15050.9|1
1620819130000|2021-05-12 11:32:10|||||||||1
1620819170000|2021-05-12 11:32:50|15073.7|15053.7|15070.1|15050.1|15073.7|15053.7|15070.1|15050.1|3
1620819200000|2021-05-12 11:33:20|15068.4|15048.4|15065.9|15045.9|15068.4|15048.4|15065.9|15045.9|1
1620819210000|2021-05-12 11:33:30|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|0
1620819240000|2021-05-12 11:34:00|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|1
1620819290000|2021-05-12 11:34:50|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|1
1620819300000|2021-05-12 11:35:00|15070.1|15050.1|15061.6|15041.6|15070.1|15050.1|15061.6|15041.6|1
1620819310000|2021-05-12 11:35:10|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|1
1620819340000|2021-05-12 11:35:40|15057.3|15037.3|15050.9|15030.9|15057.3|15037.3|15048.4|15028.4|2
1620819400000|2021-05-12 11:36:40|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|0
1620819410000|2021-05-12 11:36:50|15050.9|15030.9|15053.4|15033.4|15054.4|15034.4|15050.9|15030.9|1
1620819420000|2021-05-12 11:37:00|15051.6|15031.6|15050.1|15030.1|15051.6|15031.6|15050.1|15030.1|0
1620819460000|2021-05-12 11:37:40|||||||||1
1620819510000|2021-05-12 11:38:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|1
1620819520000|2021-05-12 11:38:40|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|2
1620819530000|2021-05-12 11:38:50|15043.4|15023.4|15045.1|15025.1|15045.1|15025.1|15043.4|15023.4|1
1620819540000|2021-05-12 11:39:00|15043.4|15023.4|15043.4|15023.4|15043.4|15023.4|15043.4|15023.4|0
1620819580000|2021-05-12 11:39:40|15045.1|15025.1|15046.9|15026.9|15046.9|15026.9|15045.1|15025.1|10
1620819600000|2021-05-12 11:40:00|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|0
1620819650000|2021-05-12 11:40:50|||||||||1
1620819660000|2021-05-12 11:41:00|15053.7|15033.7|15055.1|15035.1|15055.9|15035.9|15053.7|15033.7|0
1620819670000|2021-05-12 11:41:10|||||||||1
1620819680000|2021-05-12 11:41:20|15055.2|15035.2|15047.4|15027.4|15055.2|15035.2|15047.4|15027.4|1
1620819690000|2021-05-12 11:41:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|0
1620819700000|2021-05-12 11:41:40|||||||||1
1620819710000|2021-05-12 11:41:50|||||||||1
1620819720000|2021-05-12 11:42:00|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|1
1620819730000|2021-05-12 11:42:10|15050.2|15030.2|15055.2|15035.2|15055.2|15035.2|15050.2|15030.2|1
1620819780000|2021-05-12 11:43:00|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|0
1620819790000|2021-05-12 11:43:10|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|0
1620819850000|2021-05-12 11:44:10|15062.4|15042.4|15070.2|15050.2|15070.2|15050.2|15062.4|15042.4|1
1620819870000|2021-05-12 11:44:30|15070.9|15050.9|15072.7|15052.7|15072.7|15052.7|15070.9|15050.9|5
1620819880000|2021-05-12 11:44:40|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|3
1620819890000|2021-05-12 11:44:50|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|1
1620819910000|2021-05-12 11:45:10|15078.4|15058.4|15075.9|15055.9|15080.2|15060.2|15075.9|15055.9|5
1620819930000|2021-05-12 11:45:30|15075.2|15055.2|15081.9|15061.9|15081.9|15061.9|15075.2|15055.2|2
1620819940000|2021-05-12 11:45:40|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|2
1620819950000|2021-05-12 11:45:50|||||||||5
1620819960000|2021-05-12 11:46:00|15080.9|15060.9|15080.9|15060.9|15082.7|15062.7|15080.9|15060.9|3
1620820010000|2021-05-12 11:46:50|15079.1|15059.1|15074.4|15054.4|15079.1|15059.1|15074.4|15054.4|12
1620820020000|2021-05-12 11:47:00|15065.9|15045.9|15067.7|15047.7|15067.7|15047.7|15065.9|15045.9|3
1620820030000|2021-05-12 11:47:10|15070.2|15050.2|15070.2|15050.2|15072.7|15052.7|15070.2|15050.2|1
1620820060000|2021-05-12 11:47:40|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|1
1620820070000|2021-05-12 11:47:50|15075.2|15055.2|15079.4|15059.4|15083|15063|15075.2|15055.2|5
1620820080000|2021-05-12 11:48:00|||||||||1
1620820090000|2021-05-12 11:48:10|||||||||1
1620820100000|2021-05-12 11:48:20|15080.2|15060.2|15077.7|15057.7|15080.2|15060.2|15077.7|15057.7|0
1620820110000|2021-05-12 11:48:30|15080.2|15060.2|15077.7|15057.7|15082.7|15062.7|15077.7|15057.7|3
1620820140000|2021-05-12 11:49:00|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|0
1620820170000|2021-05-12 11:49:30|15080.9|15060.9|15080.2|15060.2|15080.9|15060.9|15080.2|15060.2|1
1620820200000|2021-05-12 11:50:00|||||||||1
1620820210000|2021-05-12 11:50:10|15078.4|15058.4|15077.7|15057.7|15078.4|15058.4|15077.7|15057.7|0
1620820280000|2021-05-12 11:51:20|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1620820310000|2021-05-12 11:51:50|15079.4|15059.4|15080.2|15060.2|15080.2|15060.2|15079.4|15059.4|2
1620820340000|2021-05-12 11:52:20|15082.7|15062.7|15080.9|15060.9|15082.7|15062.7|15080.9|15060.9|2
1620820360000|2021-05-12 11:52:40|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|0
1620820370000|2021-05-12 11:52:50|15080.2|15060.2|15077.7|15057.7|15080.2|15060.2|15077.7|15057.7|0
1620820380000|2021-05-12 11:53:00|||||||||1
1620820390000|2021-05-12 11:53:10|15080.9|15060.9|15084.4|15064.4|15084.4|15064.4|15080.2|15060.2|5
1620820400000|2021-05-12 11:53:20|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|1
1620820420000|2021-05-12 11:53:40|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1620820430000|2021-05-12 11:53:50|15084.4|15064.4|15085.2|15065.2|15088.7|15068.7|15084.4|15064.4|7
1620820470000|2021-05-12 11:54:30|15083.4|15063.4|15076.6|15056.6|15083.4|15063.4|15076.6|15056.6|3
1620820480000|2021-05-12 11:54:40|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|15075.9|15055.9|2
1620820510000|2021-05-12 11:55:10|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|0
1620820520000|2021-05-12 11:55:20|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1620820530000|2021-05-12 11:55:30|15083.7|15063.7|15084.4|15064.4|15085.9|15065.9|15083.7|15063.7|3
1620820540000|2021-05-12 11:55:40|||||||||1
1620820550000|2021-05-12 11:55:50|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1620820590000|2021-05-12 11:56:30|15081.9|15061.9|15072.7|15052.7|15081.9|15061.9|15072.7|15052.7|5
1620820640000|2021-05-12 11:57:20|||||||||1
1620820650000|2021-05-12 11:57:30|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|1
1620820660000|2021-05-12 11:57:40|||||||||1
1620820670000|2021-05-12 11:57:50|||||||||1
1620820690000|2021-05-12 11:58:10|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|2
1620820710000|2021-05-12 11:58:30|15059.4|15039.4|15055.9|15035.9|15059.4|15039.4|15055.9|15035.9|1
1620820720000|2021-05-12 11:58:40|15052.7|15032.7|15052.7|15032.7|15052.7|15032.7|15052.7|15032.7|0
1620820730000|2021-05-12 11:58:50|||||||||3
1620820740000|2021-05-12 11:59:00|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|1
1620820750000|2021-05-12 11:59:10|15052|15032|15052|15032|15052|15032|15050.2|15030.2|0
1620820760000|2021-05-12 11:59:20|15050.9|15030.9|15045.9|15025.9|15050.9|15030.9|15045.9|15025.9|2
1620820770000|2021-05-12 11:59:30|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|0
1620820780000|2021-05-12 11:59:40|||||||||4
1620820790000|2021-05-12 11:59:50|15047|15027|15047|15027|15047|15027|15047|15027|2
1620820800000|2021-05-12 12:00:00|15047.7|15027.7|15049.5|15029.5|15049.5|15029.5|15047.7|15027.7|2
1620820820000|2021-05-12 12:00:20|15047.7|15027.7|15047.7|15027.7|15047.7|15027.7|15045.9|15025.9|3
1620820830000|2021-05-12 12:00:30|15048.4|15028.4|15059.5|15039.5|15059.5|15039.5|15048.4|15028.4|6
1620820840000|2021-05-12 12:00:40|15057.7|15037.7|15045.2|15025.2|15057.7|15037.7|15045.2|15025.2|7
1620820850000|2021-05-12 12:00:50|15045.9|15025.9|15052|15032|15052|15032|15045.9|15025.9|4
1620820860000|2021-05-12 12:01:00|15053.7|15033.7|15068.7|15048.7|15068.7|15048.7|15053.7|15033.7|2
1620820870000|2021-05-12 12:01:10|15067|15047|15067.7|15047.7|15067.7|15047.7|15067|15047|3
1620820890000|2021-05-12 12:01:30|15069.2|15049.2|15070.9|15050.9|15070.9|15050.9|15069.2|15049.2|2
1620820900000|2021-05-12 12:01:40|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|2
1620820910000|2021-05-12 12:01:50|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|1
1620820920000|2021-05-12 12:02:00|15069.5|15049.5|15067.7|15047.7|15072|15052|15067.7|15047.7|2
1620820930000|2021-05-12 12:02:10|15069.5|15049.5|15077.7|15057.7|15077.7|15057.7|15069.5|15049.5|4
1620820940000|2021-05-12 12:02:20|||||||||2
1620820950000|2021-05-12 12:02:30|15082.7|15062.7|15084.5|15064.5|15084.5|15064.5|15082.7|15062.7|4
1620820960000|2021-05-12 12:02:40|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|3
1620820970000|2021-05-12 12:02:50|15080.2|15060.2|15077.7|15057.7|15080.2|15060.2|15077.7|15057.7|3
1620820990000|2021-05-12 12:03:10|15080.2|15060.2|15084.5|15064.5|15084.5|15064.5|15080.2|15060.2|3
1620821000000|2021-05-12 12:03:20|||||||||3
1620821010000|2021-05-12 12:03:30|15082.7|15062.7|15077.7|15057.7|15082.7|15062.7|15077.7|15057.7|1
1620821040000|2021-05-12 12:04:00|15075.9|15055.9|15065.9|15045.9|15075.9|15055.9|15065.9|15045.9|9
1620821050000|2021-05-12 12:04:10|15062.7|15042.7|15055.2|15035.2|15062.7|15042.7|15055.2|15035.2|1
1620821070000|2021-05-12 12:04:30|15055.9|15035.9|15059.5|15039.5|15059.5|15039.5|15055.9|15035.9|2
1620821080000|2021-05-12 12:04:40|15060.2|15040.2|15062.7|15042.7|15062.7|15042.7|15060.2|15040.2|0
1620821090000|2021-05-12 12:04:50|15065.2|15045.2|15065.2|15045.2|15065.2|15045.2|15065.2|15045.2|1
1620821100000|2021-05-12 12:05:00|15070.2|15050.2|15070.2|15050.2|15072|15052|15070.2|15050.2|4
1620821110000|2021-05-12 12:05:10|||||||||12
1620821120000|2021-05-12 12:05:20|15068.4|15048.4|15065.2|15045.2|15068.4|15048.4|15065.2|15045.2|7
1620821130000|2021-05-12 12:05:30|15063.4|15043.4|15050.9|15030.9|15063.4|15043.4|15050.9|15030.9|5
1620821140000|2021-05-12 12:05:40|15056.2|15036.2|15057.7|15037.7|15057.7|15037.7|15056.2|15036.2|8
1620821160000|2021-05-12 12:06:00|15055.2|15035.2|15045.9|15025.9|15055.2|15035.2|15045.9|15025.9|2
1620821180000|2021-05-12 12:06:20|15044.2|15024.2|15040.9|15020.9|15044.2|15024.2|15040.9|15020.9|0
1620821200000|2021-05-12 12:06:40|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|0
1620821210000|2021-05-12 12:06:50|15032.7|15012.7|15030.9|15010.9|15032.7|15012.7|15030.9|15010.9|9
1620821220000|2021-05-12 12:07:00|||||||||1
1620821230000|2021-05-12 12:07:10|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|5
1620821250000|2021-05-12 12:07:30|15038.7|15018.7|15035.2|15015.2|15042.7|15022.7|15035.2|15015.2|7
1620821290000|2021-05-12 12:08:10|15034.5|15014.5|15032.7|15012.7|15034.5|15014.5|15032.7|15012.7|4
1620821300000|2021-05-12 12:08:20|15030.9|15010.9|15029.2|15009.2|15030.9|15010.9|15029.2|15009.2|4
1620821310000|2021-05-12 12:08:30|15028.4|15008.4|15019.2|14999.2|15028.4|15008.4|15019.2|14999.2|34
1620821320000|2021-05-12 12:08:40|15016.7|14996.7|15015.9|14995.9|15016.7|14996.7|15015.9|14995.9|37
1620821330000|2021-05-12 12:08:50|15017.7|14997.7|15019.5|14999.5|15019.5|14999.5|15017.7|14997.7|1
1620821340000|2021-05-12 12:09:00|15020.2|15000.2|15017.7|14997.7|15020.2|15000.2|15015.9|14995.9|6
1620821350000|2021-05-12 12:09:10|15022.7|15002.7|15035.2|15015.2|15035.2|15015.2|15022.7|15002.7|10
1620821360000|2021-05-12 12:09:20|15035.9|15015.9|15039.5|15019.5|15039.5|15019.5|15035.9|15015.9|1
1620821380000|2021-05-12 12:09:40|15042.7|15022.7|15042.7|15022.7|15042.7|15022.7|15042.7|15022.7|1
1620821400000|2021-05-12 12:10:00|15040.9|15020.9|15037.7|15017.7|15042.7|15022.7|15037.7|15017.7|10
1620821410000|2021-05-12 12:10:10|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|5
1620821430000|2021-05-12 12:10:30|15030.2|15010.2|15025.2|15005.2|15030.2|15010.2|15025.2|15005.2|5
1620821440000|2021-05-12 12:10:40|15020.2|15000.2|15025.2|15005.2|15025.2|15005.2|15020.2|15000.2|1
1620821450000|2021-05-12 12:10:50|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|1
1620821460000|2021-05-12 12:11:00|||||||||1
1620821470000|2021-05-12 12:11:10|15025.2|15005.2|15025.2|15005.2|15025.2|15005.2|15025.2|15005.2|0
1620821480000|2021-05-12 12:11:20|15027|15007|15033|15013|15033|15013|15027|15007|2
1620821490000|2021-05-12 12:11:30|15033.7|15013.7|15034.5|15014.5|15034.5|15014.5|15033.7|15013.7|2
1620821500000|2021-05-12 12:11:40|15035.2|15015.2|15030.9|15010.9|15035.2|15015.2|15030.9|15010.9|0
1620821510000|2021-05-12 12:11:50|||||||||1
1620821520000|2021-05-12 12:12:00|15030.2|15010.2|15028.4|15008.4|15030.2|15010.2|15028.4|15008.4|1
1620821530000|2021-05-12 12:12:10|15027.7|15007.7|15025.2|15005.2|15027.7|15007.7|15025.2|15005.2|6
1620821540000|2021-05-12 12:12:20|15023.5|15003.5|15037.7|15017.7|15037.7|15017.7|15022.7|15002.7|7
1620821570000|2021-05-12 12:12:50|15049.5|15029.5|15052.7|15032.7|15052.7|15032.7|15049.5|15029.5|5
1620821580000|2021-05-12 12:13:00|15054.5|15034.5|15052.7|15032.7|15054.5|15034.5|15052.7|15032.7|3
1620821600000|2021-05-12 12:13:20|15052|15032|15046|15026|15052|15032|15046|15026|2
1620821630000|2021-05-12 12:13:50|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|15045.2|15025.2|1
1620821640000|2021-05-12 12:14:00|15041|15021|15038.5|15018.5|15041|15021|15038.5|15018.5|4
1620821650000|2021-05-12 12:14:10|15037.7|15017.7|15036|15016|15037.7|15017.7|15036|15016|3
1620821670000|2021-05-12 12:14:30|15031|15011|15030.2|15010.2|15031|15011|15030.2|15010.2|2
1620821690000|2021-05-12 12:14:50|15025.2|15005.2|15017.7|14997.7|15025.2|15005.2|15017.7|14997.7|5
1620821700000|2021-05-12 12:15:00|15016|14996|14994.2|14974.2|15016|14996|14994.2|14974.2|35
1620821710000|2021-05-12 12:15:10|||||||||1
1620821720000|2021-05-12 12:15:20|14996|14976|14987|14967|14996|14976|14987|14967|7
1620821730000|2021-05-12 12:15:30|14986.2|14966.2|14981|14961|14986.2|14966.2|14981|14961|2
1620821750000|2021-05-12 12:15:50|14980.2|14960.2|14977.7|14957.7|14980.2|14960.2|14977.7|14957.7|7
1620821760000|2021-05-12 12:16:00|14979.5|14959.5|14979.5|14959.5|14979.5|14959.5|14979.5|14959.5|2
1620821800000|2021-05-12 12:16:40|14981.3|14961.3|14984.5|14964.5|14984.5|14964.5|14981.3|14961.3|2
1620821810000|2021-05-12 12:16:50|14985.2|14965.2|14990.2|14970.2|14990.2|14970.2|14985.2|14965.2|4
1620821820000|2021-05-12 12:17:00|14989.5|14969.5|14985.2|14965.2|14989.5|14969.5|14985.2|14965.2|1
1620821830000|2021-05-12 12:17:10|14984.5|14964.5|14984.5|14964.5|14984.5|14964.5|14984.5|14964.5|1
1620821840000|2021-05-12 12:17:20|14982.7|14962.7|14984.5|14964.5|14984.5|14964.5|14982.7|14962.7|5
1620821850000|2021-05-12 12:17:30|14985.2|14965.2|14985.2|14965.2|14985.2|14965.2|14985.2|14965.2|0
1620821860000|2021-05-12 12:17:40|||||||||1
1620821880000|2021-05-12 12:18:00|14986|14966|14986|14966|14990.2|14970.2|14986|14966|8
1620821890000|2021-05-12 12:18:10|14981.7|14961.7|14981|14961|14981.7|14961.7|14981|14961|22
1620821900000|2021-05-12 12:18:20|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|4
1620821910000|2021-05-12 12:18:30|14969.5|14949.5|14965.2|14945.2|14969.5|14949.5|14965.2|14945.2|6
1620821920000|2021-05-12 12:18:40|14961.7|14941.7|14965.2|14945.2|14967.7|14947.7|14961.7|14941.7|3
1620821930000|2021-05-12 12:18:50|14967.7|14947.7|14966|14946|14967.7|14947.7|14966|14946|1
1620821940000|2021-05-12 12:19:00|14970.2|14950.2|14981|14961|14981|14961|14970.2|14950.2|7
1620821960000|2021-05-12 12:19:20|14985.2|14965.2|14977.7|14957.7|14990.2|14970.2|14977.7|14957.7|13
1620821970000|2021-05-12 12:19:30|14976|14956|14976|14956|14976|14956|14976|14956|7
1620821980000|2021-05-12 12:19:40|14975.2|14955.2|14975.2|14955.2|14979.5|14959.5|14975.2|14955.2|4
1620821990000|2021-05-12 12:19:50|||||||||2
1620822000000|2021-05-12 12:20:00|14974.5|14954.5|14972.7|14952.7|14974.5|14954.5|14972.7|14952.7|1
1620822010000|2021-05-12 12:20:10|14971|14951|14973.8|14953.8|14973.8|14953.8|14966|14946|6
1620822020000|2021-05-12 12:20:20|14975.2|14955.2|14976|14956|14980.2|14960.2|14975.2|14955.2|3
1620822030000|2021-05-12 12:20:30|14974.2|14954.2|14965.2|14945.2|14974.2|14954.2|14965.2|14945.2|8
1620822050000|2021-05-12 12:20:50|14967.7|14947.7|14967.7|14947.7|14967.7|14947.7|14967.7|14947.7|2
1620822060000|2021-05-12 12:21:00|14969.5|14949.5|14969.5|14949.5|14969.5|14949.5|14969.5|14949.5|0
1620822070000|2021-05-12 12:21:10|14967.7|14947.7|14971|14951|14971|14951|14967.7|14947.7|6
1620822080000|2021-05-12 12:21:20|14975.2|14955.2|14975.2|14955.2|14975.2|14955.2|14975.2|14955.2|1
1620822110000|2021-05-12 12:21:50|14976.7|14956.7|14980.2|14960.2|14980.2|14960.2|14976.7|14956.7|4
1620822120000|2021-05-12 12:22:00|14982.7|14962.7|14980.2|14960.2|14982.7|14962.7|14980.2|14960.2|1
1620822130000|2021-05-12 12:22:10|14976|14956|14962.7|14942.7|14976|14956|14962.7|14942.7|3
1620822140000|2021-05-12 12:22:20|14957.7|14937.7|14956.3|14936.3|14957.7|14937.7|14956.3|14936.3|17
1620822150000|2021-05-12 12:22:30|14953.3|14933.3|14953.3|14933.3|14953.3|14933.3|14953.3|14933.3|5
1620822160000|2021-05-12 12:22:40|||||||||4
1620822170000|2021-05-12 12:22:50|14948.8|14928.8|14949.5|14929.5|14949.5|14929.5|14948.8|14928.8|3
1620822180000|2021-05-12 12:23:00|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|1
1620822190000|2021-05-12 12:23:10|14956|14936|14956|14936|14956|14936|14956|14936|0
1620822220000|2021-05-12 12:23:40|14961|14941|14961|14941|14961|14941|14961|14941|21
1620822230000|2021-05-12 12:23:50|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|5
1620822240000|2021-05-12 12:24:00|||||||||1
1620822250000|2021-05-12 12:24:10|14959.5|14939.5|14960.2|14940.2|14960.2|14940.2|14959.5|14939.5|10
1620822260000|2021-05-12 12:24:20|14959.5|14939.5|14957.7|14937.7|14959.5|14939.5|14957.7|14937.7|1
1620822270000|2021-05-12 12:24:30|14956|14936|14956|14936|14956|14936|14956|14936|0
1620822300000|2021-05-12 12:25:00|14953.5|14933.5|14950.2|14930.2|14953.5|14933.5|14950.2|14930.2|5
1620822310000|2021-05-12 12:25:10|14952.7|14932.7|14961.3|14941.3|14961.3|14941.3|14952.7|14932.7|5
1620822320000|2021-05-12 12:25:20|14961|14941|14962.7|14942.7|14964.5|14944.5|14961|14941|2
1620822330000|2021-05-12 12:25:30|14961|14941|14966|14946|14966|14946|14961|14941|1
1620822340000|2021-05-12 12:25:40|14963.5|14943.5|14965.2|14945.2|14965.2|14945.2|14963.5|14943.5|0
1620822350000|2021-05-12 12:25:50|14961.7|14941.7|14951|14931|14961.7|14941.7|14951|14931|8
1620822360000|2021-05-12 12:26:00|14946|14926|14945.2|14925.2|14946|14926|14945.2|14925.2|9
1620822380000|2021-05-12 12:26:20|14950.2|14930.2|14950.2|14930.2|14950.2|14930.2|14950.2|14930.2|1
1620822390000|2021-05-12 12:26:30|14951|14931|14951|14931|14951|14931|14951|14931|4
1620822400000|2021-05-12 12:26:40|||||||||3
1620822420000|2021-05-12 12:27:00|14946.7|14926.7|14950.2|14930.2|14950.2|14930.2|14946.7|14926.7|2
1620822430000|2021-05-12 12:27:10|||||||||23
1620822440000|2021-05-12 12:27:20|14951|14931|14960.2|14940.2|14960.2|14940.2|14951|14931|7
1620822450000|2021-05-12 12:27:30|||||||||1
1620822460000|2021-05-12 12:27:40|14962.7|14942.7|14962.7|14942.7|14962.7|14942.7|14962.7|14942.7|0
1620822470000|2021-05-12 12:27:50|14964.5|14944.5|14962.7|14942.7|14964.5|14944.5|14962.7|14942.7|1
1620822480000|2021-05-12 12:28:00|14965.2|14945.2|14967.7|14947.7|14967.7|14947.7|14965.2|14945.2|9
1620822490000|2021-05-12 12:28:10|14969.5|14949.5|14968.5|14948.5|14970.2|14950.2|14967.7|14947.7|3
1620822520000|2021-05-12 12:28:40|14971|14951|14971|14951|14971|14951|14971|14951|2
1620822530000|2021-05-12 12:28:50|14974.5|14954.5|14974.5|14954.5|14974.5|14954.5|14974.5|14954.5|0
1620822540000|2021-05-12 12:29:00|||||||||3
1620822550000|2021-05-12 12:29:10|14978|14958|14978|14958|14978|14958|14978|14958|1
1620822570000|2021-05-12 12:29:30|14979.5|14959.5|14979.5|14959.5|14979.5|14959.5|14979.5|14959.5|0
1620822580000|2021-05-12 12:29:40|14976|14956|14976|14956|14976|14956|14976|14956|2
1620822590000|2021-05-12 12:29:50|14975.3|14955.3|14975.3|14955.3|14975.3|14955.3|14975.3|14955.3|1
1620822600000|2021-05-12 12:30:00|14972.8|14952.8|14935.3|14915.3|14972.8|14952.8|14935.3|14915.3|16
1620822610000|2021-05-12 12:30:10|14932.8|14912.8|14931|14911|14932.8|14912.8|14931|14911|4
1620822620000|2021-05-12 12:30:20|14929.2|14909.2|14921.7|14901.7|14929.2|14909.2|14921.7|14901.7|26
1620822630000|2021-05-12 12:30:30|14925.3|14905.3|14926|14906|14926|14906|14925.3|14905.3|8
1620822640000|2021-05-12 12:30:40|14925.3|14905.3|14925.3|14905.3|14925.3|14905.3|14925.3|14905.3|2
1620822650000|2021-05-12 12:30:50|14922.8|14902.8|14920.3|14900.3|14922.8|14902.8|14920.3|14900.3|18
1620822660000|2021-05-12 12:31:00|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|2
1620822670000|2021-05-12 12:31:10|14917.8|14897.8|14911|14891|14917.8|14897.8|14911|14891|59
1620822680000|2021-05-12 12:31:20|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14911|14891|8
1620822690000|2021-05-12 12:31:30|14911|14891|14918|14898|14918|14898|14907.8|14887.8|17
1620822700000|2021-05-12 12:31:40|14918.8|14898.8|14920.3|14900.3|14920.3|14900.3|14917|14897|6
1620822710000|2021-05-12 12:31:50|14916|14896|14906.7|14886.7|14916|14896|14906.7|14886.7|35
1620822720000|2021-05-12 12:32:00|14910.3|14890.3|14910.3|14890.3|14912.8|14892.8|14910.3|14890.3|4
1620822730000|2021-05-12 12:32:10|14911|14891|14919.5|14899.5|14919.5|14899.5|14911|14891|7
1620822740000|2021-05-12 12:32:20|14920.3|14900.3|14918.5|14898.5|14920.3|14900.3|14918.5|14898.5|2
1620822750000|2021-05-12 12:32:30|14917.8|14897.8|14921|14901|14921|14901|14917.8|14897.8|3
1620822760000|2021-05-12 12:32:40|14920.3|14900.3|14926|14906|14926|14906|14920.3|14900.3|4
1620822770000|2021-05-12 12:32:50|14924.2|14904.2|14916.7|14896.7|14924.2|14904.2|14916.7|14896.7|3
1620822780000|2021-05-12 12:33:00|14918.5|14898.5|14912.8|14892.8|14918.5|14898.5|14912.8|14892.8|18
1620822790000|2021-05-12 12:33:10|||||||||5
1620822800000|2021-05-12 12:33:20|14917.8|14897.8|14925.3|14905.3|14925.3|14905.3|14917.8|14897.8|5
1620822820000|2021-05-12 12:33:40|14930.3|14910.3|14930.3|14910.3|14930.3|14910.3|14930.3|14910.3|1
1620822830000|2021-05-12 12:33:50|14932.8|14912.8|14933.5|14913.5|14933.5|14913.5|14931.7|14911.7|2
1620822840000|2021-05-12 12:34:00|14931.7|14911.7|14916|14896|14931.7|14911.7|14916|14896|11
1620822850000|2021-05-12 12:34:10|14915.3|14895.3|14909.2|14889.2|14915.3|14895.3|14909.2|14889.2|12
1620822860000|2021-05-12 12:34:20|14911|14891|14911|14891|14911|14891|14911|14891|7
1620822870000|2021-05-12 12:34:30|14908.5|14888.5|14910.3|14890.3|14910.3|14890.3|14908.5|14888.5|0
1620822880000|2021-05-12 12:34:40|14911|14891|14911|14891|14911|14891|14911|14891|2
1620822890000|2021-05-12 12:34:50|||||||||1
1620822900000|2021-05-12 12:35:00|14910.3|14890.3|14911|14891|14915.3|14895.3|14910.3|14890.3|1
1620822910000|2021-05-12 12:35:10|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|2
1620822920000|2021-05-12 12:35:20|14910.3|14890.3|14905.3|14885.3|14910.3|14890.3|14905.3|14885.3|17
1620822930000|2021-05-12 12:35:30|||||||||2
1620822940000|2021-05-12 12:35:40|14907.8|14887.8|14910.3|14890.3|14910.3|14890.3|14907.8|14887.8|4
1620822950000|2021-05-12 12:35:50|14913.5|14893.5|14913.5|14893.5|14913.5|14893.5|14913.5|14893.5|5
1620822960000|2021-05-12 12:36:00|14911.7|14891.7|14911|14891|14911.7|14891.7|14911|14891|3
1620822980000|2021-05-12 12:36:20|14908.5|14888.5|14904.5|14884.5|14908.5|14888.5|14902.8|14882.8|11
1620823000000|2021-05-12 12:36:40|14906.3|14886.3|14907.8|14887.8|14907.8|14887.8|14906.3|14886.3|4
1620823010000|2021-05-12 12:36:50|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|13
1620823020000|2021-05-12 12:37:00|14910.3|14890.3|14913.8|14893.8|14913.8|14893.8|14910.3|14890.3|5
1620823030000|2021-05-12 12:37:10|14914.5|14894.5|14914.5|14894.5|14914.5|14894.5|14914.5|14894.5|1
1620823040000|2021-05-12 12:37:20|||||||||1
1620823060000|2021-05-12 12:37:40|14916|14896|14920.3|14900.3|14920.3|14900.3|14916|14896|5
1620823070000|2021-05-12 12:37:50|14916|14896|14924.5|14904.5|14924.5|14904.5|14916|14896|5
1620823080000|2021-05-12 12:38:00|14925.3|14905.3|14930.3|14910.3|14930.3|14910.3|14925.3|14905.3|2
1620823090000|2021-05-12 12:38:10|14932|14912|14937.8|14917.8|14939.5|14919.5|14930.3|14910.3|42
1620823100000|2021-05-12 12:38:20|14935.3|14915.3|14933.5|14913.5|14935.3|14915.3|14933.5|14913.5|1
1620823110000|2021-05-12 12:38:30|14932.8|14912.8|14926|14906|14932.8|14912.8|14926|14906|5
1620823120000|2021-05-12 12:38:40|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|4
1620823130000|2021-05-12 12:38:50|14932.8|14912.8|14937.8|14917.8|14937.8|14917.8|14932.8|14912.8|9
1620823140000|2021-05-12 12:39:00|14940.3|14920.3|14947.8|14927.8|14947.8|14927.8|14940.3|14920.3|0
1620823150000|2021-05-12 12:39:10|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|0
1620823160000|2021-05-12 12:39:20|14947.8|14927.8|14947|14927|14947.8|14927.8|14945.3|14925.3|35
1620823170000|2021-05-12 12:39:30|14947.8|14927.8|14932.8|14912.8|14947.8|14927.8|14932.8|14912.8|7
1620823180000|2021-05-12 12:39:40|14931|14911|14930.3|14910.3|14931|14911|14930.3|14910.3|5
1620823190000|2021-05-12 12:39:50|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|1
1620823200000|2021-05-12 12:40:00|14926.7|14906.7|14924.5|14904.5|14927.8|14907.8|14924.5|14904.5|2
1620823210000|2021-05-12 12:40:10|14922.8|14902.8|14922.8|14902.8|14922.8|14902.8|14922.8|14902.8|2
1620823230000|2021-05-12 12:40:30|14920.3|14900.3|14922.8|14902.8|14922.8|14902.8|14920.3|14900.3|12
1620823260000|2021-05-12 12:41:00|14924.5|14904.5|14930.3|14910.3|14930.3|14910.3|14924.5|14904.5|7
1620823270000|2021-05-12 12:41:10|||||||||4
1620823280000|2021-05-12 12:41:20|14928.5|14908.5|14929.5|14909.5|14929.5|14909.5|14927.8|14907.8|0
1620823290000|2021-05-12 12:41:30|14930.3|14910.3|14927.8|14907.8|14930.3|14910.3|14927.8|14907.8|0
1620823300000|2021-05-12 12:41:40|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|0
1620823310000|2021-05-12 12:41:50|14929.2|14909.2|14932.8|14912.8|14932.8|14912.8|14929.2|14909.2|1
1620823320000|2021-05-12 12:42:00|14931|14911|14927.8|14907.8|14931|14911|14927.8|14907.8|10
1620823330000|2021-05-12 12:42:10|||||||||1
1620823340000|2021-05-12 12:42:20|14936|14916|14939.5|14919.5|14939.5|14919.5|14936|14916|8
1620823350000|2021-05-12 12:42:30|14937.8|14917.8|14936|14916|14937.8|14917.8|14936|14916|8
1620823360000|2021-05-12 12:42:40|14931.8|14911.8|14931|14911|14931.8|14911.8|14931|14911|4
1620823380000|2021-05-12 12:43:00|14926|14906|14911|14891|14926|14906|14911|14891|21
1620823400000|2021-05-12 12:43:20|14906|14886|14907.8|14887.8|14907.8|14887.8|14906|14886|9
1620823410000|2021-05-12 12:43:30|||||||||1
1620823420000|2021-05-12 12:43:40|14910.3|14890.3|14906|14886|14910.3|14890.3|14906|14886|5
1620823430000|2021-05-12 12:43:50|14907.8|14887.8|14906|14886|14907.8|14887.8|14906|14886|0
1620823440000|2021-05-12 12:44:00|||||||||1
1620823450000|2021-05-12 12:44:10|14910.3|14890.3|14910.3|14890.3|14910.3|14890.3|14910.3|14890.3|9
1620823460000|2021-05-12 12:44:20|||||||||1
1620823470000|2021-05-12 12:44:30|14911.8|14891.8|14920.3|14900.3|14920.3|14900.3|14911.8|14891.8|3
1620823490000|2021-05-12 12:44:50|||||||||5
1620823500000|2021-05-12 12:45:00|14922|14902|14920.3|14900.3|14922|14902|14920.3|14900.3|1
1620823510000|2021-05-12 12:45:10|14916|14896|14916|14896|14916|14896|14916|14896|2
1620823520000|2021-05-12 12:45:20|||||||||3
1620823530000|2021-05-12 12:45:30|14914.3|14894.3|14909.3|14889.3|14914.3|14894.3|14909.3|14889.3|3
1620823540000|2021-05-12 12:45:40|14911|14891|14909.3|14889.3|14911|14891|14909.3|14889.3|1
1620823600000|2021-05-12 12:46:40|14911|14891|14911|14891|14911|14891|14911|14891|0
1620823610000|2021-05-12 12:46:50|||||||||5
1620823620000|2021-05-12 12:47:00|14912.8|14892.8|14911|14891|14912.8|14892.8|14911|14891|4
1620823630000|2021-05-12 12:47:10|||||||||7
1620823640000|2021-05-12 12:47:20|14910.3|14890.3|14906|14886|14910.3|14890.3|14906|14886|1
1620823670000|2021-05-12 12:47:50|14904.3|14884.3|14906|14886|14906|14886|14904.3|14884.3|2
1620823700000|2021-05-12 12:48:20|||||||||12
1620823710000|2021-05-12 12:48:30|14904.6|14884.6|14901|14881|14904.6|14884.6|14901|14881|2
1620823720000|2021-05-12 12:48:40|14900.3|14880.3|14902.8|14882.8|14902.8|14882.8|14898.5|14878.5|2
1620823730000|2021-05-12 12:48:50|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|9
1620823740000|2021-05-12 12:49:00|14911|14891|14914.6|14894.6|14914.6|14894.6|14911|14891|5
1620823750000|2021-05-12 12:49:10|14915.3|14895.3|14911|14891|14915.3|14895.3|14911|14891|1
1620823760000|2021-05-12 12:49:20|||||||||4
1620823770000|2021-05-12 12:49:30|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|0
1620823780000|2021-05-12 12:49:40|||||||||2
1620823790000|2021-05-12 12:49:50|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|2
1620823800000|2021-05-12 12:50:00|14917.1|14897.1|14926|14906|14926|14906|14917.1|14897.1|6
1620823810000|2021-05-12 12:50:10|14923.5|14903.5|14922.8|14902.8|14924.6|14904.6|14922.8|14902.8|0
1620823820000|2021-05-12 12:50:20|14924.3|14904.3|14927.8|14907.8|14927.8|14907.8|14924.3|14904.3|6
1620823830000|2021-05-12 12:50:30|14932.8|14912.8|14935.3|14915.3|14936|14916|14932.8|14912.8|10
1620823840000|2021-05-12 12:50:40|14937.8|14917.8|14937.8|14917.8|14937.8|14917.8|14937.8|14917.8|0
1620823850000|2021-05-12 12:50:50|14936|14916|14936|14916|14936|14916|14936|14916|0
1620823860000|2021-05-12 12:51:00|14937.8|14917.8|14935.3|14915.3|14937.8|14917.8|14935.3|14915.3|1
1620823880000|2021-05-12 12:51:20|14937.8|14917.8|14937.8|14917.8|14937.8|14917.8|14937.8|14917.8|0
1620823890000|2021-05-12 12:51:30|||||||||10
1620823900000|2021-05-12 12:51:40|||||||||3
1620823910000|2021-05-12 12:51:50|14942.8|14922.8|14946.3|14926.3|14946.3|14926.3|14942.8|14922.8|3
1620823920000|2021-05-12 12:52:00|14947.1|14927.1|14946|14926|14947.8|14927.8|14946|14926|4
1620823930000|2021-05-12 12:52:10|14942.8|14922.8|14942.8|14922.8|14942.8|14922.8|14942.8|14922.8|0
1620823940000|2021-05-12 12:52:20|||||||||1
1620823970000|2021-05-12 12:52:50|||||||||1
1620823980000|2021-05-12 12:53:00|14946|14926|14946|14926|14946|14926|14946|14926|2
1620823990000|2021-05-12 12:53:10|14945.3|14925.3|14947.8|14927.8|14947.8|14927.8|14945.3|14925.3|3
1620824000000|2021-05-12 12:53:20|||||||||1
1620824010000|2021-05-12 12:53:30|14949.6|14929.6|14952.8|14932.8|14952.8|14932.8|14949.6|14929.6|0
1620824020000|2021-05-12 12:53:40|||||||||10
1620824030000|2021-05-12 12:53:50|14957.8|14937.8|14959.6|14939.6|14959.6|14939.6|14957.8|14937.8|16
1620824040000|2021-05-12 12:54:00|14960.3|14940.3|14964.6|14944.6|14966.3|14946.3|14960.3|14940.3|14
1620824060000|2021-05-12 12:54:20|||||||||12
1620824070000|2021-05-12 12:54:30|||||||||3
1620824080000|2021-05-12 12:54:40|14962.8|14942.8|14962.8|14942.8|14964.6|14944.6|14962.1|14942.1|7
1620824090000|2021-05-12 12:54:50|14964.6|14944.6|14964.6|14944.6|14964.6|14944.6|14964.6|14944.6|1
1620824100000|2021-05-12 12:55:00|14966.3|14946.3|14967.8|14947.8|14967.8|14947.8|14966.3|14946.3|8
1620824110000|2021-05-12 12:55:10|14966|14946|14966|14946|14966|14946|14966|14946|11
1620824120000|2021-05-12 12:55:20|||||||||1
1620824140000|2021-05-12 12:55:40|||||||||2
1620824150000|2021-05-12 12:55:50|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|2
1620824160000|2021-05-12 12:56:00|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|9
1620824170000|2021-05-12 12:56:10|14961.3|14941.3|14959.6|14939.6|14961.3|14941.3|14959.6|14939.6|8
1620824180000|2021-05-12 12:56:20|14957.8|14937.8|14957.1|14937.1|14957.8|14937.8|14957.1|14937.1|0
1620824220000|2021-05-12 12:57:00|14955.6|14935.6|14940.3|14920.3|14955.6|14935.6|14940.3|14920.3|2
1620824240000|2021-05-12 12:57:20|||||||||1
1620824250000|2021-05-12 12:57:30|||||||||5
1620824260000|2021-05-12 12:57:40|||||||||1
1620824270000|2021-05-12 12:57:50|14936.8|14916.8|14932.8|14912.8|14936.8|14916.8|14931|14911|21
1620824280000|2021-05-12 12:58:00|14933.5|14913.5|14936|14916|14936|14916|14933.5|14913.5|2
1620824290000|2021-05-12 12:58:10|14936.8|14916.8|14940.3|14920.3|14940.3|14920.3|14936.8|14916.8|4
1620824310000|2021-05-12 12:58:30|||||||||4
1620824320000|2021-05-12 12:58:40|||||||||1
1620824330000|2021-05-12 12:58:50|14936|14916|14936|14916|14936|14916|14936|14916|10
1620824340000|2021-05-12 12:59:00|14934.3|14914.3|14933.5|14913.5|14934.3|14914.3|14933.5|14913.5|2
1620824350000|2021-05-12 12:59:10|14936|14916|14931.8|14911.8|14936|14916|14931.8|14911.8|7
1620824360000|2021-05-12 12:59:20|||||||||1
1620824370000|2021-05-12 12:59:30|14931|14911|14931|14911|14931|14911|14931|14911|4
1620824380000|2021-05-12 12:59:40|14930.3|14910.3|14927.8|14907.8|14930.3|14910.3|14927.8|14907.8|2
1620824390000|2021-05-12 12:59:50|14927.1|14907.1|14925.3|14905.3|14927.1|14907.1|14925.3|14905.3|6
1620824400000|2021-05-12 13:00:00|14921.8|14901.8|14919.3|14899.3|14921.8|14901.8|14919.3|14899.3|32
1620824410000|2021-05-12 13:00:10|14918.6|14898.6|14916.8|14896.8|14918.6|14898.6|14916.8|14896.8|3
1620824420000|2021-05-12 13:00:20|14915|14895|14913.6|14893.6|14915|14895|14913.6|14893.6|5
1620824430000|2021-05-12 13:00:30|14911.8|14891.8|14905.3|14885.3|14911.8|14891.8|14905.3|14885.3|16
1620824440000|2021-05-12 13:00:40|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|3
1620824450000|2021-05-12 13:00:50|14902.8|14882.8|14902.8|14882.8|14902.8|14882.8|14902.8|14882.8|1
1620824460000|2021-05-12 13:01:00|14901.1|14881.1|14898.6|14878.6|14901.1|14881.1|14896.8|14876.8|30
1620824470000|2021-05-12 13:01:10|14901.1|14881.1|14902.8|14882.8|14902.8|14882.8|14901.1|14881.1|5
1620824480000|2021-05-12 13:01:20|14903.6|14883.6|14917.1|14897.1|14917.1|14897.1|14903.6|14883.6|14
1620824490000|2021-05-12 13:01:30|14918.6|14898.6|14930.3|14910.3|14930.3|14910.3|14918.6|14898.6|10
1620824500000|2021-05-12 13:01:40|14928.6|14908.6|14927.8|14907.8|14928.6|14908.6|14927.8|14907.8|4
1620824510000|2021-05-12 13:01:50|14927.1|14907.1|14916.1|14896.1|14927.1|14907.1|14916.1|14896.1|9
1620824520000|2021-05-12 13:02:00|14913.6|14893.6|14913.6|14893.6|14913.6|14893.6|14913.6|14893.6|1
1620824530000|2021-05-12 13:02:10|14912.8|14892.8|14910.3|14890.3|14912.8|14892.8|14910.3|14890.3|0
1620824540000|2021-05-12 13:02:20|14907.8|14887.8|14903.6|14883.6|14907.8|14887.8|14903.6|14883.6|2
1620824550000|2021-05-12 13:02:30|14902.8|14882.8|14907.8|14887.8|14907.8|14887.8|14902.8|14882.8|2
1620824560000|2021-05-12 13:02:40|14906.1|14886.1|14908.6|14888.6|14908.6|14888.6|14906.1|14886.1|6
1620824570000|2021-05-12 13:02:50|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|21
1620824580000|2021-05-12 13:03:00|14902.5|14882.5|14900|14880|14902.5|14882.5|14900|14880|10
1620824590000|2021-05-12 13:03:10|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|2
1620824600000|2021-05-12 13:03:20|||||||||1
1620824610000|2021-05-12 13:03:30|||||||||4
1620824620000|2021-05-12 13:03:40|14900|14880|14898.6|14878.6|14900|14880|14898.6|14878.6|3
1620824630000|2021-05-12 13:03:50|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|1
1620824640000|2021-05-12 13:04:00|14894.3|14874.3|14901.1|14881.1|14901.1|14881.1|14893.6|14873.6|5
1620824650000|2021-05-12 13:04:10|14902.5|14882.5|14906.1|14886.1|14906.1|14886.1|14902.5|14882.5|2
1620824660000|2021-05-12 13:04:20|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|14907.8|14887.8|2
1620824670000|2021-05-12 13:04:30|||||||||3
1620824680000|2021-05-12 13:04:40|14908.6|14888.6|14908.6|14888.6|14908.6|14888.6|14908.6|14888.6|2
1620824690000|2021-05-12 13:04:50|14907.8|14887.8|14906.1|14886.1|14908.6|14888.6|14906.1|14886.1|6
1620824700000|2021-05-12 13:05:00|||||||||2
1620824710000|2021-05-12 13:05:10|14905.3|14885.3|14901.8|14881.8|14905.3|14885.3|14901.8|14881.8|27
1620824720000|2021-05-12 13:05:20|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|1
1620824740000|2021-05-12 13:05:40|14903.6|14883.6|14903.6|14883.6|14903.6|14883.6|14903.6|14883.6|17
1620824760000|2021-05-12 13:06:00|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|1
1620824770000|2021-05-12 13:06:10|14907.5|14887.5|14922.8|14902.8|14922.8|14902.8|14907.5|14887.5|4
1620824780000|2021-05-12 13:06:20|14921.1|14901.1|14926.1|14906.1|14926.1|14906.1|14921.1|14901.1|4
1620824790000|2021-05-12 13:06:30|||||||||5
1620824800000|2021-05-12 13:06:40|14924.3|14904.3|14923.6|14903.6|14924.3|14904.3|14923.6|14903.6|3
1620824810000|2021-05-12 13:06:50|||||||||3
1620824820000|2021-05-12 13:07:00|14921.8|14901.8|14921.8|14901.8|14921.8|14901.8|14921.8|14901.8|2
1620824830000|2021-05-12 13:07:10|||||||||2
1620824840000|2021-05-12 13:07:20|||||||||1
1620824870000|2021-05-12 13:07:50|14920|14900|14919.3|14899.3|14920|14900|14919.3|14899.3|1
1620824880000|2021-05-12 13:08:00|14921.8|14901.8|14921.8|14901.8|14921.8|14901.8|14921.8|14901.8|3
1620824890000|2021-05-12 13:08:10|14923.6|14903.6|14919.3|14899.3|14923.6|14903.6|14919.3|14899.3|1
1620824900000|2021-05-12 13:08:20|14921.8|14901.8|14921.8|14901.8|14923.6|14903.6|14921.8|14901.8|9
1620824920000|2021-05-12 13:08:40|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|20
1620824930000|2021-05-12 13:08:50|14929.3|14909.3|14931.1|14911.1|14931.1|14911.1|14929.3|14909.3|2
1620824940000|2021-05-12 13:09:00|||||||||15
1620824950000|2021-05-12 13:09:10|14932.8|14912.8|14930.3|14910.3|14932.8|14912.8|14930.3|14910.3|8
1620824970000|2021-05-12 13:09:30|14931.1|14911.1|14928.6|14908.6|14931.1|14911.1|14928.6|14908.6|1
1620824980000|2021-05-12 13:09:40|||||||||4
1620824990000|2021-05-12 13:09:50|14929.3|14909.3|14931.1|14911.1|14931.1|14911.1|14929.3|14909.3|4
1620825000000|2021-05-12 13:10:00|||||||||1
1620825010000|2021-05-12 13:10:10|14928.6|14908.6|14922.5|14902.5|14928.6|14908.6|14922.5|14902.5|14
1620825020000|2021-05-12 13:10:20|14921.1|14901.1|14918.6|14898.6|14921.1|14901.1|14916.8|14896.8|0
1620825030000|2021-05-12 13:10:30|||||||||1
1620825040000|2021-05-12 13:10:40|14919.3|14899.3|14921.1|14901.1|14921.1|14901.1|14919.3|14899.3|2
1620825050000|2021-05-12 13:10:50|14919.3|14899.3|14918.6|14898.6|14919.3|14899.3|14918.6|14898.6|0
1620825080000|2021-05-12 13:11:20|14921.1|14901.1|14918.6|14898.6|14921.1|14901.1|14918.6|14898.6|4
1620825090000|2021-05-12 13:11:30|||||||||1
1620825100000|2021-05-12 13:11:40|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|0
1620825110000|2021-05-12 13:11:50|14916.1|14896.1|14913.6|14893.6|14916.1|14896.1|14912.6|14892.6|3
1620825120000|2021-05-12 13:12:00|||||||||1
1620825130000|2021-05-12 13:12:10|||||||||1
1620825150000|2021-05-12 13:12:30|14910.3|14890.3|14910.3|14890.3|14910.3|14890.3|14910.3|14890.3|2
1620825160000|2021-05-12 13:12:40|14911.1|14891.1|14908.6|14888.6|14912.8|14892.8|14908.6|14888.6|10
1620825170000|2021-05-12 13:12:50|14911.1|14891.1|14908.6|14888.6|14911.1|14891.1|14908.6|14888.6|6
1620825180000|2021-05-12 13:13:00|14912.8|14892.8|14911.1|14891.1|14912.8|14892.8|14911.1|14891.1|5
1620825190000|2021-05-12 13:13:10|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|0
1620825200000|2021-05-12 13:13:20|14911.1|14891.1|14911.1|14891.1|14911.1|14891.1|14911.1|14891.1|2
1620825210000|2021-05-12 13:13:30|14912.8|14892.8|14911.1|14891.1|14912.8|14892.8|14911.1|14891.1|1
1620825220000|2021-05-12 13:13:40|14909.3|14889.3|14908.6|14888.6|14909.3|14889.3|14908.6|14888.6|0
1620825230000|2021-05-12 13:13:50|14906.8|14886.8|14905.1|14885.1|14906.8|14886.8|14905.1|14885.1|13
1620825240000|2021-05-12 13:14:00|14906.8|14886.8|14905.1|14885.1|14906.8|14886.8|14905.1|14885.1|4
1620825250000|2021-05-12 13:14:10|14906.8|14886.8|14906.8|14886.8|14906.8|14886.8|14906.8|14886.8|0
1620825260000|2021-05-12 13:14:20|14905.1|14885.1|14906.1|14886.1|14906.1|14886.1|14905.1|14885.1|7
1620825270000|2021-05-12 13:14:30|||||||||1
1620825280000|2021-05-12 13:14:40|14905.3|14885.3|14905.3|14885.3|14905.3|14885.3|14905.3|14885.3|9
1620825290000|2021-05-12 13:14:50|||||||||1
1620825300000|2021-05-12 13:15:00|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|4
1620825310000|2021-05-12 13:15:10|||||||||3
1620825330000|2021-05-12 13:15:30|14899.3|14879.3|14889.3|14869.3|14899.3|14879.3|14889.3|14869.3|53
1620825340000|2021-05-12 13:15:40|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|4
1620825350000|2021-05-12 13:15:50|||||||||6
1620825360000|2021-05-12 13:16:00|||||||||2
1620825370000|2021-05-12 13:16:10|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|6
1620825380000|2021-05-12 13:16:20|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|1
1620825410000|2021-05-12 13:16:50|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|0
1620825420000|2021-05-12 13:17:00|||||||||1
1620825440000|2021-05-12 13:17:20|14892.1|14872.1|14892.8|14872.8|14892.8|14872.8|14892.1|14872.1|8
1620825450000|2021-05-12 13:17:30|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|0
1620825460000|2021-05-12 13:17:40|14890.3|14870.3|14888.6|14868.6|14890.3|14870.3|14888.6|14868.6|8
1620825470000|2021-05-12 13:17:50|14886.1|14866.1|14884.6|14864.6|14886.1|14866.1|14884.6|14864.6|103
1620825480000|2021-05-12 13:18:00|14877.8|14857.8|14873.6|14853.6|14877.8|14857.8|14873.6|14853.6|46
1620825490000|2021-05-12 13:18:10|14872.9|14852.9|14872.9|14852.9|14872.9|14852.9|14870.4|14850.4|10
1620825500000|2021-05-12 13:18:20|||||||||26
1620825510000|2021-05-12 13:18:30|14871.1|14851.1|14872.9|14852.9|14873.6|14853.6|14871.1|14851.1|36
1620825520000|2021-05-12 13:18:40|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|4
1620825530000|2021-05-12 13:18:50|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|4
1620825540000|2021-05-12 13:19:00|14872.9|14852.9|14871.1|14851.1|14873.6|14853.6|14871.1|14851.1|14
1620825550000|2021-05-12 13:19:10|14872.9|14852.9|14873.6|14853.6|14873.6|14853.6|14872.9|14852.9|1
1620825570000|2021-05-12 13:19:30|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|0
1620825620000|2021-05-12 13:20:20|14871.8|14851.8|14875.4|14855.4|14875.4|14855.4|14871.8|14851.8|2
1620825630000|2021-05-12 13:20:30|14872.9|14852.9|14871.1|14851.1|14876.1|14856.1|14871.1|14851.1|5
1620825640000|2021-05-12 13:20:40|14872.9|14852.9|14871.1|14851.1|14872.9|14852.9|14871.1|14851.1|2
1620825650000|2021-05-12 13:20:50|||||||||3
1620825660000|2021-05-12 13:21:00|14872.9|14852.9|14876.1|14856.1|14876.1|14856.1|14872.9|14852.9|5
1620825680000|2021-05-12 13:21:20|14874.3|14854.3|14873.6|14853.6|14876.1|14856.1|14873.6|14853.6|3
1620825690000|2021-05-12 13:21:30|14869|14829|14866.1|14846.1|14869|14846.1|14850.4|14829|51
1620825700000|2021-05-12 13:21:40|14870.4|14850.4|14880.4|14860.4|14881.1|14861.1|14870.4|14850.4|9
1620825710000|2021-05-12 13:21:50|14877.9|14857.9|14877.9|14857.9|14880.4|14860.4|14877.9|14857.9|3
1620825720000|2021-05-12 13:22:00|14879.6|14859.6|14876.1|14856.1|14879.6|14859.6|14876.1|14856.1|10
1620825730000|2021-05-12 13:22:10|||||||||2
1620825750000|2021-05-12 13:22:30|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|3
1620825780000|2021-05-12 13:23:00|14880.4|14860.4|14885.4|14865.4|14885.4|14865.4|14880.4|14860.4|10
1620825790000|2021-05-12 13:23:10|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|3
1620825800000|2021-05-12 13:23:20|14881.8|14861.8|14886.1|14866.1|14886.1|14866.1|14881.1|14861.1|3
1620825810000|2021-05-12 13:23:30|||||||||1
1620825820000|2021-05-12 13:23:40|||||||||2
1620825830000|2021-05-12 13:23:50|||||||||3
1620825840000|2021-05-12 13:24:00|14887.9|14867.9|14887.9|14867.9|14888.6|14868.6|14886.1|14866.1|3
1620825850000|2021-05-12 13:24:10|14888.6|14868.6|14885.4|14865.4|14888.6|14868.6|14885.4|14865.4|18
1620825860000|2021-05-12 13:24:20|||||||||2
1620825880000|2021-05-12 13:24:40|14883.6|14863.6|14878.6|14858.6|14883.6|14863.6|14878.6|14858.6|5
1620825890000|2021-05-12 13:24:50|||||||||1
1620825900000|2021-05-12 13:25:00|14876.8|14856.8|14878.6|14858.6|14878.6|14858.6|14876.1|14856.1|11
1620825910000|2021-05-12 13:25:10|14883.6|14863.6|14892.9|14872.9|14892.9|14872.9|14883.6|14863.6|19
1620825920000|2021-05-12 13:25:20|14894.6|14874.6|14894.6|14874.6|14894.6|14874.6|14894.6|14874.6|2
1620825930000|2021-05-12 13:25:30|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|1
1620825940000|2021-05-12 13:25:40|14892.9|14872.9|14892.9|14872.9|14892.9|14872.9|14892.9|14872.9|2
1620825970000|2021-05-12 13:26:10|14891.1|14871.1|14889.3|14869.3|14891.1|14871.1|14889.3|14869.3|4
1620825980000|2021-05-12 13:26:20|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|3
1620826030000|2021-05-12 13:27:10|||||||||4
1620826040000|2021-05-12 13:27:20|||||||||5
1620826050000|2021-05-12 13:27:30|14893.6|14873.6|14896.1|14876.1|14896.1|14876.1|14893.6|14873.6|13
1620826060000|2021-05-12 13:27:40|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|1
1620826070000|2021-05-12 13:27:50|14901.1|14881.1|14902.9|14882.9|14902.9|14882.9|14901.1|14881.1|14
1620826090000|2021-05-12 13:28:10|||||||||1
1620826120000|2021-05-12 13:28:40|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|14901.1|14881.1|0
1620826140000|2021-05-12 13:29:00|14902.9|14882.9|14903.6|14883.6|14903.6|14883.6|14902.9|14882.9|6
1620826150000|2021-05-12 13:29:10|||||||||2
1620826160000|2021-05-12 13:29:20|14902.9|14882.9|14902.9|14882.9|14902.9|14882.9|14902.9|14882.9|0
1620826170000|2021-05-12 13:29:30|14904.6|14884.6|14904.6|14884.6|14904.6|14884.6|14904.6|14884.6|0
1620826190000|2021-05-12 13:29:50|14902.9|14882.9|14905.4|14885.4|14905.4|14885.4|14901.1|14881.1|1
1620826200000|2021-05-12 13:30:00|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|8
1620826210000|2021-05-12 13:30:10|14907.9|14887.9|14907.9|14887.9|14907.9|14887.9|14907.9|14887.9|9
1620826220000|2021-05-12 13:30:20|||||||||3
1620826230000|2021-05-12 13:30:30|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|1
1620826240000|2021-05-12 13:30:40|14907.9|14887.9|14907.9|14887.9|14907.9|14887.9|14907.9|14887.9|2
1620826250000|2021-05-12 13:30:50|14908.6|14888.6|14910.4|14890.4|14910.4|14890.4|14908.6|14888.6|6
1620826260000|2021-05-12 13:31:00|14908.6|14888.6|14913.6|14893.6|14913.6|14893.6|14908.6|14888.6|10
1620826270000|2021-05-12 13:31:10|14916.1|14896.1|14917.9|14897.9|14918.6|14898.6|14916.1|14896.1|4
1620826280000|2021-05-12 13:31:20|14916.1|14896.1|14916.1|14896.1|14916.1|14896.1|14916.1|14896.1|2
1620826290000|2021-05-12 13:31:30|14921.1|14901.1|14921.1|14901.1|14921.1|14901.1|14919.4|14899.4|5
1620826300000|2021-05-12 13:31:40|14922.9|14902.9|14930.4|14910.4|14930.4|14910.4|14922.9|14902.9|15
1620826310000|2021-05-12 13:31:50|||||||||9
1620826320000|2021-05-12 13:32:00|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|2
1620826330000|2021-05-12 13:32:10|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|4
1620826350000|2021-05-12 13:32:30|14928.6|14908.6|14930.4|14910.4|14930.4|14910.4|14928.6|14908.6|2
1620826370000|2021-05-12 13:32:50|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|2
1620826380000|2021-05-12 13:33:00|14932.9|14912.9|14937.9|14917.9|14939.6|14919.6|14932.9|14912.9|2
1620826390000|2021-05-12 13:33:10|14941.4|14921.4|14941.4|14921.4|14941.4|14921.4|14941.4|14921.4|4
1620826400000|2021-05-12 13:33:20|14942.9|14922.9|14941.4|14921.4|14942.9|14922.9|14937.9|14917.9|8
1620826410000|2021-05-12 13:33:30|14942.9|14922.9|14947.9|14927.9|14947.9|14927.9|14942.9|14922.9|2
1620826420000|2021-05-12 13:33:40|14951.4|14931.4|14957.1|14937.1|14957.1|14937.1|14951.4|14931.4|19
1620826430000|2021-05-12 13:33:50|14959.6|14939.6|14959.6|14939.6|14959.6|14939.6|14959.6|14939.6|3
1620826440000|2021-05-12 13:34:00|14957.9|14937.9|14951.1|14931.1|14957.9|14937.9|14951.1|14931.1|5
1620826450000|2021-05-12 13:34:10|14952.9|14932.9|14955.4|14935.4|14955.4|14935.4|14952.9|14932.9|1
1620826460000|2021-05-12 13:34:20|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|2
1620826470000|2021-05-12 13:34:30|14957.9|14937.9|14961.1|14941.1|14961.1|14941.1|14957.9|14937.9|5
1620826480000|2021-05-12 13:34:40|14966.1|14946.1|14969.6|14949.6|14969.6|14949.6|14966.1|14946.1|15
1620826490000|2021-05-12 13:34:50|14970.4|14950.4|14976.1|14956.1|14976.1|14956.1|14970.4|14950.4|14
1620826500000|2021-05-12 13:35:00|14975.4|14955.4|14972.9|14952.9|14975.4|14955.4|14972.9|14952.9|10
1620826510000|2021-05-12 13:35:10|||||||||4
1620826520000|2021-05-12 13:35:20|14971.1|14951.1|14967.9|14947.9|14971.1|14951.1|14967.9|14947.9|1
1620826530000|2021-05-12 13:35:30|14972.9|14952.9|14970.4|14950.4|14972.9|14952.9|14970.4|14950.4|9
1620826540000|2021-05-12 13:35:40|14966.1|14946.1|14964.6|14944.6|14966.1|14946.1|14962.9|14942.9|12
1620826550000|2021-05-12 13:35:50|14962.9|14942.9|14959.6|14939.6|14962.9|14942.9|14959.6|14939.6|1
1620826580000|2021-05-12 13:36:20|14955.4|14935.4|14955.4|14935.4|14955.4|14935.4|14955.4|14935.4|4
1620826590000|2021-05-12 13:36:30|||||||||2
1620826600000|2021-05-12 13:36:40|14949.6|14929.6|14947.9|14927.9|14949.7|14929.7|14947.2|14927.2|9
1620826610000|2021-05-12 13:36:50|14949.7|14929.7|14953.2|14933.2|14953.2|14933.2|14949.7|14929.7|7
1620826620000|2021-05-12 13:37:00|||||||||1
1620826630000|2021-05-12 13:37:10|14953.9|14933.9|14962.2|14942.2|14962.2|14942.2|14953.9|14933.9|5
1620826640000|2021-05-12 13:37:20|14964.7|14944.7|14965.4|14945.4|14965.4|14945.4|14964.7|14944.7|0
1620826650000|2021-05-12 13:37:30|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|0
1620826670000|2021-05-12 13:37:50|14967.9|14947.9|14974.7|14954.7|14974.7|14954.7|14967.9|14947.9|4
1620826680000|2021-05-12 13:38:00|14979.7|14959.7|14979.7|14959.7|14979.7|14959.7|14979.7|14959.7|3
1620826690000|2021-05-12 13:38:10|14980.4|14960.4|14992.2|14972.2|14992.2|14972.2|14980.4|14960.4|12
1620826700000|2021-05-12 13:38:20|14999.7|14979.7|15000.4|14980.4|15000.4|14980.4|14999.7|14979.7|4
1620826710000|2021-05-12 13:38:30|15001.9|14981.9|15012.2|14992.2|15012.2|14992.2|15001.9|14981.9|8
1620826720000|2021-05-12 13:38:40|15009.7|14989.7|15007.9|14987.9|15010.4|14990.4|15007.9|14987.9|10
1620826730000|2021-05-12 13:38:50|||||||||5
1620826740000|2021-05-12 13:39:00|15006.1|14986.1|15005.4|14985.4|15006.1|14986.1|15005.4|14985.4|4
1620826750000|2021-05-12 13:39:10|15003.9|14983.9|14986.9|14966.9|15003.9|14983.9|14986.9|14966.9|15
1620826760000|2021-05-12 13:39:20|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|21
1620826770000|2021-05-12 13:39:30|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|3
1620826780000|2021-05-12 13:39:40|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|3
1620826790000|2021-05-12 13:39:50|||||||||7
1620826800000|2021-05-12 13:40:00|||||||||3
1620826810000|2021-05-12 13:40:10|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|0
1620826830000|2021-05-12 13:40:30|||||||||4
1620826840000|2021-05-12 13:40:40|15004.7|14984.7|14998.6|14978.6|15005.4|14985.4|14998.6|14978.6|20
1620826850000|2021-05-12 13:40:50|||||||||2
1620826860000|2021-05-12 13:41:00|||||||||2
1620826870000|2021-05-12 13:41:10|14992.6|14972.6|14992.6|14972.6|14992.6|14972.6|14992.6|14972.6|11
1620826880000|2021-05-12 13:41:20|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|1
1620826890000|2021-05-12 13:41:30|14993.6|14973.6|14990.4|14970.4|14994.4|14974.4|14990.4|14970.4|4
1620826900000|2021-05-12 13:41:40|14987.9|14967.9|14980.4|14960.4|14987.9|14967.9|14980.4|14960.4|8
1620826910000|2021-05-12 13:41:50|14982.2|14962.2|14988.9|14968.9|14988.9|14968.9|14982.2|14962.2|10
1620826920000|2021-05-12 13:42:00|14989.7|14969.7|14990.4|14970.4|14990.4|14970.4|14989.7|14969.7|6
1620826930000|2021-05-12 13:42:10|14992.2|14972.2|14992.2|14972.2|14992.2|14972.2|14992.2|14972.2|1
1620826940000|2021-05-12 13:42:20|14995.4|14975.4|14999.7|14979.7|14999.7|14979.7|14995.4|14975.4|7
1620826960000|2021-05-12 13:42:40|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|5
1620826970000|2021-05-12 13:42:50|14997.2|14977.2|14995.4|14975.4|14997.2|14977.2|14995.4|14975.4|2
1620826980000|2021-05-12 13:43:00|||||||||3
1620826990000|2021-05-12 13:43:10|||||||||2
1620827010000|2021-05-12 13:43:30|14999.7|14979.7|15000.4|14980.4|15000.4|14980.4|14999.7|14979.7|10
1620827020000|2021-05-12 13:43:40|||||||||2
1620827030000|2021-05-12 13:43:50|14995.4|14975.4|14992.9|14972.9|14995.4|14975.4|14992.9|14972.9|2
1620827040000|2021-05-12 13:44:00|14991.1|14971.1|14990.4|14970.4|14991.1|14971.1|14986.9|14966.9|10
1620827050000|2021-05-12 13:44:10|14991.1|14971.1|15002.2|14982.2|15002.2|14982.2|14991.1|14971.1|7
1620827060000|2021-05-12 13:44:20|15002.9|14982.9|15002.9|14982.9|15002.9|14982.9|15002.9|14982.9|8
1620827070000|2021-05-12 13:44:30|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|16
1620827080000|2021-05-12 13:44:40|14999.4|14979.4|15001.1|14981.1|15001.1|14981.1|14999.4|14979.4|9
1620827090000|2021-05-12 13:44:50|||||||||2
1620827100000|2021-05-12 13:45:00|15002.9|14982.9|15001.1|14981.1|15002.9|14982.9|15001.1|14981.1|6
1620827110000|2021-05-12 13:45:10|15000.4|14980.4|14976.9|14956.9|15000.4|14980.4|14976.9|14956.9|43
1620827130000|2021-05-12 13:45:30|14975.4|14955.4|14970.4|14950.4|14975.4|14955.4|14970.4|14950.4|6
1620827140000|2021-05-12 13:45:40|14969.7|14949.7|14966.1|14946.1|14969.7|14949.7|14966.1|14946.1|18
1620827150000|2021-05-12 13:45:50|||||||||4
1620827160000|2021-05-12 13:46:00|14965.4|14945.4|14965.4|14945.4|14965.4|14945.4|14965.4|14945.4|8
1620827170000|2021-05-12 13:46:10|14967.2|14947.2|14974.7|14954.7|14974.7|14954.7|14967.2|14947.2|15
1620827180000|2021-05-12 13:46:20|14977.9|14957.9|14982.2|14962.2|14982.2|14962.2|14977.9|14957.9|6
1620827190000|2021-05-12 13:46:30|14980.4|14960.4|14981.1|14961.1|14981.1|14961.1|14980.4|14960.4|12
1620827210000|2021-05-12 13:46:50|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|2
1620827220000|2021-05-12 13:47:00|14981.1|14961.1|14980.4|14960.4|14983.6|14963.6|14980.4|14960.4|162
1620827230000|2021-05-12 13:47:10|||||||||1
1620827240000|2021-05-12 13:47:20|14982.2|14962.2|14984.7|14964.7|14984.7|14964.7|14982.2|14962.2|6
1620827250000|2021-05-12 13:47:30|||||||||2
1620827260000|2021-05-12 13:47:40|14985.4|14965.4|14985.4|14965.4|14987.2|14967.2|14985.4|14965.4|21
1620827270000|2021-05-12 13:47:50|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|4
1620827290000|2021-05-12 13:48:10|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|3
1620827320000|2021-05-12 13:48:40|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|14981.2|14961.2|1
1620827330000|2021-05-12 13:48:50|14981.9|14961.9|14983.7|14963.7|14983.7|14963.7|14981.9|14961.9|2
1620827340000|2021-05-12 13:49:00|14985.4|14965.4|14992.9|14972.9|14992.9|14972.9|14985.4|14965.4|7
1620827350000|2021-05-12 13:49:10|14995.1|14975.1|15000.4|14980.4|15000.4|14980.4|14995.1|14975.1|2
1620827360000|2021-05-12 13:49:20|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|1
1620827370000|2021-05-12 13:49:30|15003.9|14983.9|15004.7|14984.7|15004.7|14984.7|15003.9|14983.9|0
1620827380000|2021-05-12 13:49:40|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|4
1620827390000|2021-05-12 13:49:50|15003.7|14983.7|15002.9|14982.9|15003.7|14983.7|15002.9|14982.9|0
1620827400000|2021-05-12 13:50:00|15001.2|14981.2|15005.4|14985.4|15005.4|14985.4|14999.4|14979.4|7
1620827420000|2021-05-12 13:50:20|15003.7|14983.7|15002.9|14982.9|15003.7|14983.7|15002.9|14982.9|6
1620827430000|2021-05-12 13:50:30|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|0
1620827440000|2021-05-12 13:50:40|15005.4|14985.4|15007.9|14987.9|15007.9|14987.9|15005.4|14985.4|7
1620827450000|2021-05-12 13:50:50|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|15012.2|14992.2|9
1620827460000|2021-05-12 13:51:00|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|4
1620827470000|2021-05-12 13:51:10|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|1
1620827480000|2021-05-12 13:51:20|||||||||1
1620827500000|2021-05-12 13:51:40|15007.9|14987.9|15007.9|14987.9|15007.9|14987.9|15007.9|14987.9|5
1620827520000|2021-05-12 13:52:00|||||||||4
1620827530000|2021-05-12 13:52:10|||||||||1
1620827540000|2021-05-12 13:52:20|15006.2|14986.2|15010.4|14990.4|15010.4|14990.4|15006.2|14986.2|3
1620827550000|2021-05-12 13:52:30|||||||||1
1620827560000|2021-05-12 13:52:40|15007.9|14987.9|15006.2|14986.2|15007.9|14987.9|15006.2|14986.2|3
1620827570000|2021-05-12 13:52:50|15004.4|14984.4|15001.2|14981.2|15004.4|14984.4|15001.2|14981.2|6
1620827580000|2021-05-12 13:53:00|15001.9|14981.9|15005.4|14985.4|15005.4|14985.4|15001.9|14981.9|5
1620827600000|2021-05-12 13:53:20|15001.9|14981.9|15003.7|14983.7|15003.7|14983.7|15001.9|14981.9|3
1620827610000|2021-05-12 13:53:30|15001.9|14981.9|15001.2|14981.2|15001.9|14981.9|15001.2|14981.2|0
1620827630000|2021-05-12 13:53:50|||||||||1
1620827640000|2021-05-12 13:54:00|14997.6|14977.6|14992.9|14972.9|14997.6|14977.6|14992.9|14972.9|3
1620827650000|2021-05-12 13:54:10|||||||||1
1620827660000|2021-05-12 13:54:20|||||||||26
1620827670000|2021-05-12 13:54:30|14989.4|14969.4|14989.4|14969.4|14989.4|14969.4|14989.4|14969.4|2
1620827680000|2021-05-12 13:54:40|14982.6|14962.6|14978.7|14958.7|14982.6|14962.6|14978.7|14958.7|2
1620827690000|2021-05-12 13:54:50|14976.9|14956.9|14976.9|14956.9|14976.9|14956.9|14976.9|14956.9|0
1620827700000|2021-05-12 13:55:00|14978.7|14958.7|14976.2|14956.2|14978.7|14958.7|14976.2|14956.2|5
1620827710000|2021-05-12 13:55:10|14977.9|14957.9|14968.7|14948.7|14977.9|14957.9|14968.7|14948.7|6
1620827720000|2021-05-12 13:55:20|14967.9|14947.9|14966.2|14946.2|14967.9|14947.9|14966.2|14946.2|5
1620827740000|2021-05-12 13:55:40|14964.4|14944.4|14964.4|14944.4|14966.2|14946.2|14964.4|14944.4|7
1620827750000|2021-05-12 13:55:50|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|3
1620827760000|2021-05-12 13:56:00|14967.9|14947.9|14969.7|14949.7|14969.7|14949.7|14967.9|14947.9|5
1620827770000|2021-05-12 13:56:10|14967.9|14947.9|14959.4|14939.4|14967.9|14947.9|14959.4|14939.4|3
1620827780000|2021-05-12 13:56:20|14957.6|14937.6|14956.2|14936.2|14957.6|14937.6|14956.2|14936.2|1
1620827790000|2021-05-12 13:56:30|14955.4|14935.4|14959.7|14939.7|14959.7|14939.7|14955.4|14935.4|7
1620827800000|2021-05-12 13:56:40|14960.4|14940.4|14960.4|14940.4|14960.4|14940.4|14960.4|14940.4|1
1620827810000|2021-05-12 13:56:50|14961.2|14941.2|14962.9|14942.9|14962.9|14942.9|14961.2|14941.2|1
1620827820000|2021-05-12 13:57:00|14964.7|14944.7|14969.7|14949.7|14969.7|14949.7|14964.7|14944.7|6
1620827840000|2021-05-12 13:57:20|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|0
1620827850000|2021-05-12 13:57:30|14966.2|14946.2|14965.4|14945.4|14966.2|14946.2|14965.4|14945.4|1
1620827880000|2021-05-12 13:58:00|||||||||2
1620827900000|2021-05-12 13:58:20|14963.7|14943.7|14965.4|14945.4|14965.4|14945.4|14963.7|14943.7|1
1620827920000|2021-05-12 13:58:40|14966.2|14946.2|14967.9|14947.9|14967.9|14947.9|14966.2|14946.2|4
1620827930000|2021-05-12 13:58:50|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|1
1620827940000|2021-05-12 13:59:00|14971.2|14951.2|14987.5|14967.5|14987.5|14967.5|14971.2|14951.2|12
1620827960000|2021-05-12 13:59:20|14992.5|14972.5|14992.5|14972.5|14992.5|14972.5|14992.5|14972.5|3
1620827970000|2021-05-12 13:59:30|14994.7|14974.7|14997.2|14977.2|14997.2|14977.2|14994.7|14974.7|2
1620827980000|2021-05-12 13:59:40|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|2
1620827990000|2021-05-12 13:59:50|14991.9|14971.9|14986.2|14966.2|14991.9|14971.9|14986.2|14966.2|24
1620828000000|2021-05-12 14:00:00|||||||||5
1620828020000|2021-05-12 14:00:20|14985.4|14965.4|14990.4|14970.4|14990.4|14970.4|14985.4|14965.4|2
1620828030000|2021-05-12 14:00:30|14988.7|14968.7|14986.2|14966.2|14990.4|14970.4|14986.2|14966.2|11
1620828040000|2021-05-12 14:00:40|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|0
1620828050000|2021-05-12 14:00:50|||||||||3
1620828060000|2021-05-12 14:01:00|14985.4|14965.4|14990.4|14970.4|14990.4|14970.4|14985.4|14965.4|10
1620828070000|2021-05-12 14:01:10|14987.9|14967.9|14987.9|14967.9|14987.9|14967.9|14987.9|14967.9|3
1620828100000|2021-05-12 14:01:40|||||||||1
1620828110000|2021-05-12 14:01:50|14984.4|14964.4|14971.2|14951.2|14984.4|14964.4|14971.2|14951.2|1
1620828120000|2021-05-12 14:02:00|||||||||1
1620828130000|2021-05-12 14:02:10|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|0
1620828140000|2021-05-12 14:02:20|14966.9|14946.9|14966.9|14946.9|14966.9|14946.9|14966.9|14946.9|1
1620828150000|2021-05-12 14:02:30|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|14966.2|14946.2|1
1620828170000|2021-05-12 14:02:50|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|6
1620828180000|2021-05-12 14:03:00|14970.4|14950.4|14977.2|14957.2|14977.2|14957.2|14970.4|14950.4|3
1620828190000|2021-05-12 14:03:10|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|0
1620828230000|2021-05-12 14:03:50|14982.2|14962.2|14984|14964|14984|14964|14982.2|14962.2|4
1620828240000|2021-05-12 14:04:00|14985.4|14965.4|14990.4|14970.4|14992.2|14972.2|14985.4|14965.4|3
1620828250000|2021-05-12 14:04:10|14986.9|14966.9|14986.2|14966.2|14986.9|14966.9|14986.2|14966.2|9
1620828270000|2021-05-12 14:04:30|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|0
1620828280000|2021-05-12 14:04:40|14987.2|14967.2|14985.4|14965.4|14987.2|14967.2|14985.4|14965.4|0
1620828290000|2021-05-12 14:04:50|14984.7|14964.7|14984.7|14964.7|14984.7|14964.7|14984.7|14964.7|0
1620828300000|2021-05-12 14:05:00|14982.9|14962.9|14982.9|14962.9|14984.7|14964.7|14982.9|14962.9|2
1620828310000|2021-05-12 14:05:10|14981.2|14961.2|14981.2|14961.2|14985.4|14965.4|14981.2|14961.2|5
1620828320000|2021-05-12 14:05:20|14981.9|14961.9|14981.2|14961.2|14982.9|14962.9|14981.2|14961.2|1
1620828330000|2021-05-12 14:05:30|14982.9|14962.9|14981.2|14961.2|14982.9|14962.9|14981.2|14961.2|4
1620828350000|2021-05-12 14:05:50|||||||||1
1620828360000|2021-05-12 14:06:00|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|14981.2|14961.2|6
1620828380000|2021-05-12 14:06:20|14986.2|14966.2|14987.9|14967.9|14987.9|14967.9|14986.2|14966.2|2
1620828390000|2021-05-12 14:06:30|14977.7|14957.7|14966.9|14946.9|14977.7|14957.7|14966.9|14946.9|16
1620828400000|2021-05-12 14:06:40|||||||||3
1620828410000|2021-05-12 14:06:50|14965.5|14945.5|14965.5|14945.5|14965.5|14945.5|14965.5|14945.5|1
1620828420000|2021-05-12 14:07:00|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|0
1620828430000|2021-05-12 14:07:10|||||||||5
1620828460000|2021-05-12 14:07:40|||||||||1
1620828470000|2021-05-12 14:07:50|14963|14943|14963|14943|14963|14943|14963|14943|1
1620828480000|2021-05-12 14:08:00|||||||||1
1620828490000|2021-05-12 14:08:10|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|5
1620828500000|2021-05-12 14:08:20|||||||||1
1620828510000|2021-05-12 14:08:30|14961.9|14941.9|14963.7|14943.7|14963.7|14943.7|14961.9|14941.9|10
1620828520000|2021-05-12 14:08:40|14963|14943|14963|14943|14963|14943|14963|14943|1
1620828530000|2021-05-12 14:08:50|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|14961.2|14941.2|0
1620828540000|2021-05-12 14:09:00|14963|14943|14960.5|14940.5|14963|14943|14960.5|14940.5|3
1620828560000|2021-05-12 14:09:20|||||||||2
1620828570000|2021-05-12 14:09:30|||||||||10
1620828580000|2021-05-12 14:09:40|14958.7|14938.7|14965.5|14945.5|14965.5|14945.5|14958.7|14938.7|10
1620828590000|2021-05-12 14:09:50|14969.7|14949.7|14978|14958|14979.7|14959.7|14969.7|14949.7|14
1620828600000|2021-05-12 14:10:00|14977.2|14957.2|14977.2|14957.2|14977.2|14957.2|14977.2|14957.2|0
1620828610000|2021-05-12 14:10:10|||||||||4
1620828620000|2021-05-12 14:10:20|14975.5|14955.5|14971.9|14951.9|14975.5|14955.5|14971.9|14951.9|3
1620828640000|2021-05-12 14:10:40|14973.7|14953.7|14974.4|14954.4|14974.4|14954.4|14973.7|14953.7|1
1620828650000|2021-05-12 14:10:50|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|1
1620828660000|2021-05-12 14:11:00|14970.5|14950.5|14977.2|14957.2|14977.2|14957.2|14970.5|14950.5|12
1620828670000|2021-05-12 14:11:10|14976.5|14956.5|14973|14953|14976.5|14956.5|14973|14953|4
1620828680000|2021-05-12 14:11:20|14974.7|14954.7|14973|14953|14974.7|14954.7|14973|14953|0
1620828690000|2021-05-12 14:11:30|14974.7|14954.7|14974.7|14954.7|14974.7|14954.7|14974.7|14954.7|0
1620828700000|2021-05-12 14:11:40|14976.2|14956.2|14976.2|14956.2|14976.2|14956.2|14976.2|14956.2|0
1620828710000|2021-05-12 14:11:50|||||||||3
1620828720000|2021-05-12 14:12:00|||||||||1
1620828740000|2021-05-12 14:12:20|14973|14953|14973|14953|14973|14953|14973|14953|2
1620828780000|2021-05-12 14:13:00|14974.7|14954.7|14975.5|14955.5|14975.5|14955.5|14974.7|14954.7|1
1620828790000|2021-05-12 14:13:10|14977.2|14957.2|14983|14963|14983|14963|14977.2|14957.2|8
1620828810000|2021-05-12 14:13:30|14986.2|14966.2|14996.5|14976.5|14996.5|14976.5|14986.2|14966.2|3
1620828820000|2021-05-12 14:13:40|14999|14979|14999|14979|14999|14979|14999|14979|7
1620828840000|2021-05-12 14:14:00|15001.5|14981.5|15004.7|14984.7|15004.7|14984.7|15001.5|14981.5|15
1620828850000|2021-05-12 14:14:10|15003|14983|15003|14983|15004.7|14984.7|15003|14983|4
1620828860000|2021-05-12 14:14:20|15004.7|14984.7|15005.5|14985.5|15005.5|14985.5|15004.7|14984.7|4
1620828870000|2021-05-12 14:14:30|||||||||12
1620828880000|2021-05-12 14:14:40|15006.2|14986.2|15010.5|14990.5|15010.5|14990.5|15006.2|14986.2|34
1620828890000|2021-05-12 14:14:50|15011.2|14991.2|15011.2|14991.2|15011.2|14991.2|15011.2|14991.2|9
1620828900000|2021-05-12 14:15:00|15013|14993|15013|14993|15018.2|14998.2|15013|14993|25
1620828910000|2021-05-12 14:15:10|15008|14988|15005.5|14985.5|15008|14988|15005.5|14985.5|8
1620828920000|2021-05-12 14:15:20|15007.2|14987.2|15005.5|14985.5|15007.2|14987.2|15003.7|14983.7|17
1620828930000|2021-05-12 14:15:30|15003.7|14983.7|15003|14983|15003.7|14983.7|15003|14983|0
1620828940000|2021-05-12 14:15:40|15003.7|14983.7|15003|14983|15005.5|14985.5|15003|14983|2
1620828950000|2021-05-12 14:15:50|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|2
1620828960000|2021-05-12 14:16:00|14999.7|14979.7|14986.2|14966.2|14999.7|14979.7|14986.2|14966.2|3
1620828970000|2021-05-12 14:16:10|14989.7|14969.7|14989.7|14969.7|14989.7|14969.7|14989.7|14969.7|4
1620828980000|2021-05-12 14:16:20|14990.5|14970.5|14992.2|14972.2|14994|14974|14990.5|14970.5|8
1620828990000|2021-05-12 14:16:30|||||||||1
1620829000000|2021-05-12 14:16:40|||||||||3
1620829010000|2021-05-12 14:16:50|14993.7|14973.7|14998|14978|14998|14978|14993.7|14973.7|2
1620829020000|2021-05-12 14:17:00|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|2
1620829040000|2021-05-12 14:17:20|15000.5|14980.5|14999.7|14979.7|15002.2|14982.2|14999.7|14979.7|3
1620829050000|2021-05-12 14:17:30|15003.3|14983.3|15004|14984|15004|14984|15003.3|14983.3|0
1620829060000|2021-05-12 14:17:40|||||||||2
1620829080000|2021-05-12 14:18:00|||||||||7
1620829090000|2021-05-12 14:18:10|15004.7|14984.7|15016.5|14996.5|15018.3|14998.3|15004.7|14984.7|13
1620829100000|2021-05-12 14:18:20|15015|14995|15017.2|14997.2|15017.2|14997.2|15015|14995|11
1620829110000|2021-05-12 14:18:30|15020.5|15000.5|15014.7|14994.7|15020.5|15000.5|15014.7|14994.7|2
1620829120000|2021-05-12 14:18:40|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|3
1620829140000|2021-05-12 14:19:00|15012.2|14992.2|15013|14993|15013|14993|15012.2|14992.2|1
1620829150000|2021-05-12 14:19:10|15009.7|14989.7|15006.2|14986.2|15009.7|14989.7|15006.2|14986.2|6
1620829160000|2021-05-12 14:19:20|15008|14988|15008|14988|15008|14988|15008|14988|5
1620829170000|2021-05-12 14:19:30|||||||||4
1620829180000|2021-05-12 14:19:40|15006.2|14986.2|15005.5|14985.5|15006.2|14986.2|15005.5|14985.5|2
1620829190000|2021-05-12 14:19:50|||||||||1
1620829200000|2021-05-12 14:20:00|||||||||1
1620829210000|2021-05-12 14:20:10|15009.7|14989.7|15011.5|14991.5|15011.5|14991.5|15009.7|14989.7|1
1620829220000|2021-05-12 14:20:20|15009.7|14989.7|15005.5|14985.5|15009.7|14989.7|15005.5|14985.5|8
1620829230000|2021-05-12 14:20:30|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|4
1620829240000|2021-05-12 14:20:40|15006.5|14986.5|15008.3|14988.3|15008.3|14988.3|15006.5|14986.5|69
1620829250000|2021-05-12 14:20:50|15011.8|14991.8|15013.3|14993.3|15013.3|14993.3|15011.8|14991.8|0
1620829260000|2021-05-12 14:21:00|15011.5|14991.5|15013|14993|15015.5|14995.5|15011.5|14991.5|4
1620829270000|2021-05-12 14:21:10|15014.5|14994.5|15018|14998|15018|14998|15014.5|14994.5|10
1620829280000|2021-05-12 14:21:20|15017.2|14997.2|15015.5|14995.5|15017.2|14997.2|15015.5|14995.5|17
1620829290000|2021-05-12 14:21:30|15014.7|14994.7|15011.2|14991.2|15014.7|14994.7|15011.2|14991.2|0
1620829310000|2021-05-12 14:21:50|||||||||1
1620829320000|2021-05-12 14:22:00|||||||||3
1620829330000|2021-05-12 14:22:10|15013|14993|15013|14993|15013|14993|15013|14993|0
1620829340000|2021-05-12 14:22:20|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|6
1620829350000|2021-05-12 14:22:30|||||||||7
1620829370000|2021-05-12 14:22:50|15016.2|14996.2|15016.2|14996.2|15016.2|14996.2|15016.2|14996.2|0
1620829380000|2021-05-12 14:23:00|15015.5|14995.5|15009.7|14989.7|15015.5|14995.5|15009.7|14989.7|3
1620829390000|2021-05-12 14:23:10|15008|14988|15008|14988|15008|14988|15008|14988|0
1620829400000|2021-05-12 14:23:20|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|2
1620829420000|2021-05-12 14:23:40|15008|14988|15008|14988|15008|14988|15008|14988|2
1620829430000|2021-05-12 14:23:50|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|1
1620829440000|2021-05-12 14:24:00|15008.7|14988.7|15010.5|14990.5|15010.5|14990.5|15008|14988|30
1620829460000|2021-05-12 14:24:20|15008.7|14988.7|15008|14988|15008.7|14988.7|15008|14988|1
1620829470000|2021-05-12 14:24:30|15006.2|14986.2|15006.2|14986.2|15006.2|14986.2|15006.2|14986.2|4
1620829480000|2021-05-12 14:24:40|15005.5|14985.5|15006.2|14986.2|15006.2|14986.2|15005.5|14985.5|0
1620829500000|2021-05-12 14:25:00|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|21
1620829520000|2021-05-12 14:25:20|||||||||3
1620829530000|2021-05-12 14:25:30|||||||||6
1620829540000|2021-05-12 14:25:40|15008|14988|15004.7|14984.7|15008|14988|15004.7|14984.7|8
1620829550000|2021-05-12 14:25:50|15004.8|14984.8|15006.5|14986.5|15006.5|14986.5|15004.8|14984.8|5
1620829560000|2021-05-12 14:26:00|15007.3|14987.3|15009.8|14989.8|15009.8|14989.8|15007.3|14987.3|0
1620829590000|2021-05-12 14:26:30|15011.5|14991.5|15009.8|14989.8|15011.5|14991.5|15009.8|14989.8|4
1620829620000|2021-05-12 14:27:00|||||||||2
1620829640000|2021-05-12 14:27:20|||||||||1
1620829650000|2021-05-12 14:27:30|15008|14988|15007.3|14987.3|15008|14988|15007.3|14987.3|0
1620829660000|2021-05-12 14:27:40|15006.5|14986.5|15004.8|14984.8|15006.5|14986.5|15004.8|14984.8|3
1620829670000|2021-05-12 14:27:50|||||||||2
1620829680000|2021-05-12 14:28:00|15006.5|14986.5|15008|14988|15008|14988|15006.5|14986.5|10
1620829700000|2021-05-12 14:28:20|||||||||4
1620829710000|2021-05-12 14:28:30|15011.5|14991.5|15018|14998|15019.8|14999.8|15011.5|14991.5|8
1620829720000|2021-05-12 14:28:40|15016.5|14996.5|15016.5|14996.5|15018.3|14998.3|15016.5|14996.5|4
1620829730000|2021-05-12 14:28:50|15014.8|14994.8|15014.8|14994.8|15014.8|14994.8|15014.8|14994.8|2
1620829740000|2021-05-12 14:29:00|||||||||6
1620829750000|2021-05-12 14:29:10|||||||||2
1620829760000|2021-05-12 14:29:20|15018|14998|15017.3|14997.3|15018|14998|15017.3|14997.3|4
1620829770000|2021-05-12 14:29:30|15018|14998|15017.3|14997.3|15020.5|15000.5|15017.3|14997.3|12
1620829780000|2021-05-12 14:29:40|||||||||1
1620829790000|2021-05-12 14:29:50|15016.2|14996.2|15014.8|14994.8|15016.2|14996.2|15014.8|14994.8|4
1620829810000|2021-05-12 14:30:10|15013|14993|15004.8|14984.8|15013|14993|15004.8|14984.8|16
1620829820000|2021-05-12 14:30:20|15004|14984|15002.3|14982.3|15004|14984|15002.3|14982.3|2
1620829830000|2021-05-12 14:30:30|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|1
1620829840000|2021-05-12 14:30:40|15003|14983|15004.8|14984.8|15004.8|14984.8|15000.5|14980.5|2
1620829860000|2021-05-12 14:31:00|15003|14983|14995.5|14975.5|15003|14983|14995.5|14975.5|10
1620829870000|2021-05-12 14:31:10|14993.7|14973.7|14988.7|14968.7|14993.7|14973.7|14988.7|14968.7|2
1620829880000|2021-05-12 14:31:20|14988|14968|14988|14968|14988|14968|14988|14968|6
1620829890000|2021-05-12 14:31:30|||||||||2
1620829910000|2021-05-12 14:31:50|||||||||2
1620829920000|2021-05-12 14:32:00|||||||||3
1620829930000|2021-05-12 14:32:10|14989.8|14969.8|14988|14968|14989.8|14969.8|14988|14968|0
1620829940000|2021-05-12 14:32:20|||||||||1
1620829970000|2021-05-12 14:32:50|||||||||3
1620829980000|2021-05-12 14:33:00|||||||||1
1620830000000|2021-05-12 14:33:20|||||||||7
1620830010000|2021-05-12 14:33:30|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|7
1620830020000|2021-05-12 14:33:40|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|1
1620830030000|2021-05-12 14:33:50|14989.8|14969.8|14994.8|14974.8|14994.8|14974.8|14989.8|14969.8|6
1620830050000|2021-05-12 14:34:10|14993|14973|14991.2|14971.2|14993|14973|14991.2|14971.2|2
1620830060000|2021-05-12 14:34:20|14988|14968|14988|14968|14988|14968|14988|14968|1
1620830070000|2021-05-12 14:34:30|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|3
1620830090000|2021-05-12 14:34:50|14983|14963|14976.2|14956.2|14983|14963|14976.2|14956.2|17
1620830100000|2021-05-12 14:35:00|14975.5|14955.5|14975.5|14955.5|14975.5|14955.5|14975.5|14955.5|6
1620830110000|2021-05-12 14:35:10|||||||||11
1620830120000|2021-05-12 14:35:20|||||||||6
1620830130000|2021-05-12 14:35:30|14972|14952|14972|14952|14972|14952|14972|14952|0
1620830140000|2021-05-12 14:35:40|14971.3|14951.3|14973|14953|14973|14953|14971.3|14951.3|0
1620830150000|2021-05-12 14:35:50|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|8
1620830160000|2021-05-12 14:36:00|14978|14958|14978|14958|14978|14958|14978|14958|0
1620830170000|2021-05-12 14:36:10|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|0
1620830200000|2021-05-12 14:36:40|14975.5|14955.5|14975.5|14955.5|14975.5|14955.5|14975.5|14955.5|0
1620830220000|2021-05-12 14:37:00|14973.8|14953.8|14971.3|14951.3|14973.8|14953.8|14971.3|14951.3|10
1620830230000|2021-05-12 14:37:10|14972|14952|14973.8|14953.8|14973.8|14953.8|14972|14952|7
1620830250000|2021-05-12 14:37:30|||||||||4
1620830260000|2021-05-12 14:37:40|14973|14953|14973|14953|14973|14953|14973|14953|0
1620830270000|2021-05-12 14:37:50|14970.5|14950.5|14970.5|14950.5|14970.5|14950.5|14970.5|14950.5|1
1620830280000|2021-05-12 14:38:00|||||||||3
1620830290000|2021-05-12 14:38:10|||||||||1
1620830300000|2021-05-12 14:38:20|14968.8|14948.8|14968.8|14948.8|14968.8|14948.8|14968.8|14948.8|17
1620830310000|2021-05-12 14:38:30|14968|14948|14954.8|14934.8|14968|14948|14954.8|14934.8|2
1620830330000|2021-05-12 14:38:50|14953|14933|14954.8|14934.8|14954.8|14934.8|14953|14933|5
1620830340000|2021-05-12 14:39:00|14956.5|14936.5|14957.3|14937.3|14957.3|14937.3|14956.5|14936.5|2
1620830360000|2021-05-12 14:39:20|14958|14938|14958|14938|14958|14938|14958|14938|0
1620830370000|2021-05-12 14:39:30|||||||||3
1620830380000|2021-05-12 14:39:40|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|0
1620830390000|2021-05-12 14:39:50|14958|14938|14958|14938|14958|14938|14958|14938|4
1620830400000|2021-05-12 14:40:00|14956.5|14936.5|14943.8|14923.8|14956.5|14936.5|14943.8|14923.8|3
1620830410000|2021-05-12 14:40:10|14943|14923|14936.3|14916.3|14943|14923|14936.3|14916.3|15
1620830420000|2021-05-12 14:40:20|14935.5|14915.5|14925.5|14905.5|14937.3|14917.3|14925.5|14905.5|29
1620830430000|2021-05-12 14:40:30|||||||||7
1620830440000|2021-05-12 14:40:40|||||||||16
1620830450000|2021-05-12 14:40:50|14923.8|14903.8|14918.8|14898.8|14925.5|14905.5|14917|14897|35
1620830460000|2021-05-12 14:41:00|14917|14897|14917|14897|14917|14897|14917|14897|3
1620830470000|2021-05-12 14:41:10|||||||||4
1620830480000|2021-05-12 14:41:20|14915.2|14895.2|14913|14893|14915.2|14895.2|14913|14893|4
1620830490000|2021-05-12 14:41:30|14908.8|14888.8|14907|14887|14908.8|14888.8|14907|14887|17
1620830500000|2021-05-12 14:41:40|14905.2|14885.2|14904.5|14884.5|14905.2|14885.2|14904.5|14884.5|8
1620830510000|2021-05-12 14:41:50|||||||||1
1620830520000|2021-05-12 14:42:00|14907|14887|14907|14887|14908.8|14888.8|14907|14887|1
1620830530000|2021-05-12 14:42:10|14903.8|14883.8|14906.3|14886.3|14906.3|14886.3|14903.8|14883.8|2
1620830540000|2021-05-12 14:42:20|||||||||2
1620830550000|2021-05-12 14:42:30|14903.8|14883.8|14906.3|14886.3|14906.3|14886.3|14903.8|14883.8|3
1620830560000|2021-05-12 14:42:40|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|6
1620830570000|2021-05-12 14:42:50|14900.2|14880.2|14898.8|14878.8|14900.2|14880.2|14898.8|14878.8|6
1620830580000|2021-05-12 14:43:00|||||||||2
1620830600000|2021-05-12 14:43:20|||||||||3
1620830610000|2021-05-12 14:43:30|14900.5|14880.5|14901.3|14881.3|14901.3|14881.3|14900.5|14880.5|12
1620830620000|2021-05-12 14:43:40|14903|14883|14908|14888|14908|14888|14903|14883|51
1620830630000|2021-05-12 14:43:50|14909.8|14889.8|14911.5|14891.5|14911.5|14891.5|14909.8|14889.8|5
1620830640000|2021-05-12 14:44:00|14912.3|14892.3|14912.3|14892.3|14914|14894|14912.3|14892.3|3
1620830660000|2021-05-12 14:44:20|14910.5|14890.5|14910.5|14890.5|14914.8|14894.8|14910.5|14890.5|12
1620830670000|2021-05-12 14:44:30|14914|14894|14914.8|14894.8|14914.8|14894.8|14912.3|14892.3|7
1620830690000|2021-05-12 14:44:50|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|1
1620830700000|2021-05-12 14:45:00|||||||||4
1620830730000|2021-05-12 14:45:30|||||||||3
1620830740000|2021-05-12 14:45:40|14918|14898|14916.3|14896.3|14918|14898|14916.3|14896.3|0
1620830760000|2021-05-12 14:46:00|14918|14898|14916.3|14896.3|14918|14898|14916.3|14896.3|1
1620830790000|2021-05-12 14:46:30|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|3
1620830800000|2021-05-12 14:46:40|14917.3|14897.3|14918|14898|14918|14898|14917.3|14897.3|0
1620830810000|2021-05-12 14:46:50|14916.3|14896.3|14918|14898|14918|14898|14916.3|14896.3|3
1620830820000|2021-05-12 14:47:00|14916.3|14896.3|14911.3|14891.3|14916.3|14896.3|14911.3|14891.3|10
1620830830000|2021-05-12 14:47:10|14914.8|14894.8|14911.3|14891.3|14914.8|14894.8|14911.3|14891.3|4
1620830840000|2021-05-12 14:47:20|14913|14893|14914.8|14894.8|14914.8|14894.8|14913|14893|3
1620830850000|2021-05-12 14:47:30|14915.5|14895.5|14911.3|14891.3|14915.5|14895.5|14911.3|14891.3|0
1620830860000|2021-05-12 14:47:40|14913|14893|14911.3|14891.3|14915.5|14895.5|14911.3|14891.3|1
1620830880000|2021-05-12 14:48:00|||||||||2
1620830890000|2021-05-12 14:48:10|14909.5|14889.5|14903|14883|14909.5|14889.5|14903|14883|7
1620830910000|2021-05-12 14:48:30|14900.5|14880.5|14898|14878|14900.5|14880.5|14898|14878|4
1620830920000|2021-05-12 14:48:40|||||||||2
1620830940000|2021-05-12 14:49:00|14898.8|14878.8|14900.5|14880.5|14900.5|14880.5|14898.8|14878.8|11
1620830950000|2021-05-12 14:49:10|14901.3|14881.3|14909.8|14889.8|14909.8|14889.8|14901.3|14881.3|3
1620830980000|2021-05-12 14:49:40|14910.5|14890.5|14910.5|14890.5|14910.5|14890.5|14910.5|14890.5|4
1620830990000|2021-05-12 14:49:50|14912.3|14892.3|14912.3|14892.3|14912.3|14892.3|14912.3|14892.3|0
1620831000000|2021-05-12 14:50:00|14913|14893|14913|14893|14913|14893|14913|14893|1
1620831010000|2021-05-12 14:50:10|14914.8|14894.8|14914.8|14894.8|14914.8|14894.8|14914.8|14894.8|3
1620831020000|2021-05-12 14:50:20|||||||||2
1620831030000|2021-05-12 14:50:30|14913|14893|14908.8|14888.8|14913|14893|14908.8|14888.8|1
1620831040000|2021-05-12 14:50:40|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|14909.5|14889.5|2
1620831060000|2021-05-12 14:51:00|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|0
1620831070000|2021-05-12 14:51:10|||||||||2
1620831080000|2021-05-12 14:51:20|||||||||4
1620831090000|2021-05-12 14:51:30|||||||||1
1620831100000|2021-05-12 14:51:40|14913|14893|14913|14893|14913|14893|14913|14893|1
1620831120000|2021-05-12 14:52:00|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|1
1620831150000|2021-05-12 14:52:30|14907|14887|14906.3|14886.3|14907|14887|14906.3|14886.3|2
1620831160000|2021-05-12 14:52:40|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|6
1620831170000|2021-05-12 14:52:50|||||||||1
1620831180000|2021-05-12 14:53:00|||||||||1
1620831200000|2021-05-12 14:53:20|14900.5|14880.5|14900.5|14880.5|14900.5|14880.5|14900.5|14880.5|26
1620831210000|2021-05-12 14:53:30|14898|14878|14898|14878|14898|14878|14898|14878|1
1620831220000|2021-05-12 14:53:40|14896.3|14876.3|14896.3|14876.3|14896.3|14876.3|14896.3|14876.3|4
1620831240000|2021-05-12 14:54:00|14898|14878|14903|14883|14903|14883|14898|14878|8
1620831250000|2021-05-12 14:54:10|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|0
1620831260000|2021-05-12 14:54:20|14907.3|14887.3|14909.8|14889.8|14909.8|14889.8|14907.3|14887.3|6
1620831270000|2021-05-12 14:54:30|14908|14888|14906.3|14886.3|14908|14888|14906.3|14886.3|2
1620831280000|2021-05-12 14:54:40|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|14905.5|14885.5|11
1620831290000|2021-05-12 14:54:50|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|2
1620831300000|2021-05-12 14:55:00|14901.3|14881.3|14898.8|14878.8|14901.3|14881.3|14898.8|14878.8|8
1620831320000|2021-05-12 14:55:20|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|19
1620831330000|2021-05-12 14:55:30|14902.3|14882.3|14902.3|14882.3|14902.3|14882.3|14902.3|14882.3|2
1620831340000|2021-05-12 14:55:40|14904.1|14884.1|14904.1|14884.1|14904.1|14884.1|14904.1|14884.1|4
1620831350000|2021-05-12 14:55:50|14905.6|14885.6|14913.1|14893.1|14913.1|14893.1|14905.6|14885.6|2
1620831360000|2021-05-12 14:56:00|||||||||2
1620831410000|2021-05-12 14:56:50|||||||||3
1620831420000|2021-05-12 14:57:00|14910.6|14890.6|14913.1|14893.1|14913.1|14893.1|14910.6|14890.6|1
1620831430000|2021-05-12 14:57:10|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|0
1620831440000|2021-05-12 14:57:20|14913.1|14893.1|14915.6|14895.6|14915.6|14895.6|14913.1|14893.1|5
1620831450000|2021-05-12 14:57:30|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|14913.8|14893.8|0
1620831460000|2021-05-12 14:57:40|||||||||180
1620831470000|2021-05-12 14:57:50|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|0
1620831480000|2021-05-12 14:58:00|14916.3|14896.3|14915.6|14895.6|14916.3|14896.3|14915.6|14895.6|4
1620831500000|2021-05-12 14:58:20|14917.3|14897.3|14918.1|14898.1|14918.1|14898.1|14917.3|14897.3|0
1620831520000|2021-05-12 14:58:40|14915.6|14895.6|14914.8|14894.8|14915.6|14895.6|14914.8|14894.8|4
1620831540000|2021-05-12 14:59:00|14916.3|14896.3|14919.8|14899.8|14919.8|14899.8|14916.3|14896.3|2
1620831550000|2021-05-12 14:59:10|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|3
1620831560000|2021-05-12 14:59:20|||||||||2
1620831570000|2021-05-12 14:59:30|||||||||73
1620831590000|2021-05-12 14:59:50|||||||||1
1620831600000|2021-05-12 15:00:00|14921.3|14901.3|14919.8|14899.8|14921.3|14901.3|14919.8|14899.8|7
1620831610000|2021-05-12 15:00:10|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|0
1620831620000|2021-05-12 15:00:20|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|0
1620831630000|2021-05-12 15:00:30|14924.8|14904.8|14924.8|14904.8|14924.8|14904.8|14923.1|14903.1|8
1620831650000|2021-05-12 15:00:50|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|14918.8|14898.8|5
1620831670000|2021-05-12 15:01:10|||||||||1
1620831690000|2021-05-12 15:01:30|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|5
1620831700000|2021-05-12 15:01:40|14913.1|14893.1|14913.1|14893.1|14913.1|14893.1|14913.1|14893.1|13
1620831720000|2021-05-12 15:02:00|||||||||29
1620831740000|2021-05-12 15:02:20|||||||||4
1620831750000|2021-05-12 15:02:30|||||||||1
1620831770000|2021-05-12 15:02:50|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|1
1620831780000|2021-05-12 15:03:00|||||||||1
1620831810000|2021-05-12 15:03:30|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|0
1620831820000|2021-05-12 15:03:40|||||||||1
1620831830000|2021-05-12 15:03:50|14912.3|14892.3|14913.1|14893.1|14913.1|14893.1|14912.3|14892.3|9
1620831840000|2021-05-12 15:04:00|||||||||5
1620831860000|2021-05-12 15:04:20|||||||||12
1620831880000|2021-05-12 15:04:40|||||||||6
1620831900000|2021-05-12 15:05:00|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|8
1620831910000|2021-05-12 15:05:10|14910.6|14890.6|14908.1|14888.1|14910.6|14890.6|14908.1|14888.1|5
1620831920000|2021-05-12 15:05:20|||||||||1
1620831930000|2021-05-12 15:05:30|14906.3|14886.3|14903.1|14883.1|14906.3|14886.3|14903.1|14883.1|4
1620831940000|2021-05-12 15:05:40|14899.6|14879.6|14898.1|14878.1|14899.6|14879.6|14898.1|14878.1|0
1620831960000|2021-05-12 15:06:00|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|14892.8|14872.8|6
1620831970000|2021-05-12 15:06:10|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|8
1620831990000|2021-05-12 15:06:30|14879.6|14859.6|14873.8|14853.8|14879.6|14859.6|14873.8|14853.8|18
1620832000000|2021-05-12 15:06:40|||||||||5
1620832020000|2021-05-12 15:07:00|14872.1|14852.1|14872.1|14852.1|14872.1|14852.1|14872.1|14852.1|42
1620832030000|2021-05-12 15:07:10|14869.6|14849.6|14869.6|14849.6|14869.6|14849.6|14869.6|14849.6|3
1620832040000|2021-05-12 15:07:20|14867.1|14847.1|14864.6|14844.6|14867.1|14847.1|14864.6|14844.6|6
1620832050000|2021-05-12 15:07:30|14857.1|14837.1|14853.8|14833.8|14857.1|14837.1|14853.8|14833.8|12
1620832060000|2021-05-12 15:07:40|14851.3|14831.3|14848.1|14828.1|14851.3|14831.3|14846.3|14826.3|10
1620832070000|2021-05-12 15:07:50|14847.1|14827.1|14843.8|14823.8|14847.1|14827.1|14843.8|14823.8|12
1620832080000|2021-05-12 15:08:00|14843.1|14823.1|14836.3|14816.3|14843.1|14823.1|14836.3|14816.3|12
1620832090000|2021-05-12 15:08:10|14838.1|14818.1|14838.8|14818.8|14838.8|14818.8|14838.1|14818.1|10
1620832100000|2021-05-12 15:08:20|14841.3|14821.3|14843.1|14823.1|14843.1|14823.1|14841.3|14821.3|25
1620832110000|2021-05-12 15:08:30|14841.3|14821.3|14836.3|14816.3|14841.3|14821.3|14836.3|14816.3|23
1620832120000|2021-05-12 15:08:40|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|1
1620832140000|2021-05-12 15:09:00|14832.1|14812.1|14833.1|14813.1|14833.8|14813.8|14831.3|14811.3|7
1620832150000|2021-05-12 15:09:10|14833.8|14813.8|14833.8|14813.8|14833.8|14813.8|14833.8|14813.8|2
1620832160000|2021-05-12 15:09:20|14834.6|14814.6|14838.1|14818.1|14838.1|14818.1|14834.6|14814.6|10
1620832170000|2021-05-12 15:09:30|14841.3|14821.3|14843.1|14823.1|14843.1|14823.1|14841.3|14821.3|6
1620832180000|2021-05-12 15:09:40|14845.6|14825.6|14845.6|14825.6|14845.6|14825.6|14845.6|14825.6|0
1620832190000|2021-05-12 15:09:50|14848.1|14828.1|14859.1|14839.1|14859.1|14839.1|14848.1|14828.1|8
1620832200000|2021-05-12 15:10:00|14860.6|14840.6|14860.6|14840.6|14860.6|14840.6|14860.6|14840.6|1
1620832210000|2021-05-12 15:10:10|14865.6|14845.6|14865.6|14845.6|14865.6|14845.6|14865.6|14845.6|4
1620832220000|2021-05-12 15:10:20|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|6
1620832230000|2021-05-12 15:10:30|14863.1|14843.1|14861.3|14841.3|14863.1|14843.1|14861.3|14841.3|1
1620832240000|2021-05-12 15:10:40|14864.8|14844.8|14864.8|14844.8|14864.8|14844.8|14861.3|14841.3|2
1620832250000|2021-05-12 15:10:50|14863.1|14843.1|14863.1|14843.1|14863.1|14843.1|14863.1|14843.1|4
1620832260000|2021-05-12 15:11:00|14864.8|14844.8|14864.8|14844.8|14864.8|14844.8|14864.8|14844.8|1
1620832270000|2021-05-12 15:11:10|14865.6|14845.6|14865.6|14845.6|14866.3|14846.3|14865.6|14845.6|51
1620832280000|2021-05-12 15:11:20|14863.8|14843.8|14866.3|14846.3|14866.3|14846.3|14863.8|14843.8|6
1620832290000|2021-05-12 15:11:30|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|4
1620832300000|2021-05-12 15:11:40|14863.1|14843.1|14863.1|14843.1|14863.1|14843.1|14863.1|14843.1|2
1620832320000|2021-05-12 15:12:00|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|14863.8|14843.8|5
1620832330000|2021-05-12 15:12:10|14865.6|14845.6|14865.6|14845.6|14865.6|14845.6|14865.6|14845.6|1
1620832340000|2021-05-12 15:12:20|14867.3|14847.3|14870.6|14850.6|14870.6|14850.6|14867.3|14847.3|22
1620832350000|2021-05-12 15:12:30|14872.3|14852.3|14872.3|14852.3|14872.3|14852.3|14872.3|14852.3|1
1620832360000|2021-05-12 15:12:40|14874.8|14854.8|14874.8|14854.8|14874.8|14854.8|14874.8|14854.8|2
1620832370000|2021-05-12 15:12:50|||||||||3
1620832380000|2021-05-12 15:13:00|||||||||1
1620832390000|2021-05-12 15:13:10|14875.6|14855.6|14882.3|14862.3|14882.3|14862.3|14875.6|14855.6|5
1620832400000|2021-05-12 15:13:20|14884.8|14864.8|14888.1|14868.1|14888.1|14868.1|14884.8|14864.8|4
1620832410000|2021-05-12 15:13:30|14891.6|14871.6|14894.1|14874.1|14894.1|14874.1|14891.6|14871.6|3
1620832420000|2021-05-12 15:13:40|14896.6|14876.6|14898.8|14878.8|14903.1|14883.1|14896.6|14876.6|12
1620832430000|2021-05-12 15:13:50|||||||||8
1620832440000|2021-05-12 15:14:00|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|0
1620832450000|2021-05-12 15:14:10|||||||||1
1620832460000|2021-05-12 15:14:20|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|2
1620832470000|2021-05-12 15:14:30|14905.6|14885.6|14896.3|14876.3|14905.6|14885.6|14896.3|14876.3|6
1620832480000|2021-05-12 15:14:40|||||||||2
1620832490000|2021-05-12 15:14:50|||||||||3
1620832510000|2021-05-12 15:15:10|14892.8|14872.8|14892.1|14872.1|14892.8|14872.8|14892.1|14872.1|0
1620832530000|2021-05-12 15:15:30|14891.3|14871.3|14887.1|14867.1|14891.3|14871.3|14887.1|14867.1|5
1620832540000|2021-05-12 15:15:40|14885.6|14865.6|14885.6|14865.6|14885.6|14865.6|14885.6|14865.6|0
1620832550000|2021-05-12 15:15:50|||||||||8
1620832560000|2021-05-12 15:16:00|||||||||1
1620832570000|2021-05-12 15:16:10|14887.1|14867.1|14890.6|14870.6|14890.6|14870.6|14887.1|14867.1|3
1620832580000|2021-05-12 15:16:20|14895.6|14875.6|14900.6|14880.6|14900.6|14880.6|14895.6|14875.6|2
1620832590000|2021-05-12 15:16:30|14902.4|14882.4|14902.4|14882.4|14902.4|14882.4|14902.4|14882.4|0
1620832600000|2021-05-12 15:16:40|14903.1|14883.1|14903.1|14883.1|14903.1|14883.1|14903.1|14883.1|3
1620832610000|2021-05-12 15:16:50|||||||||3
1620832620000|2021-05-12 15:17:00|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|1
1620832630000|2021-05-12 15:17:10|||||||||1
1620832650000|2021-05-12 15:17:30|||||||||1
1620832660000|2021-05-12 15:17:40|||||||||1
1620832670000|2021-05-12 15:17:50|14898.8|14878.8|14900.6|14880.6|14900.6|14880.6|14898.8|14878.8|3
1620832680000|2021-05-12 15:18:00|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|4
1620832690000|2021-05-12 15:18:10|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|14900.6|14880.6|0
1620832710000|2021-05-12 15:18:30|14903.1|14883.1|14903.1|14883.1|14903.1|14883.1|14903.1|14883.1|0
1620832720000|2021-05-12 15:18:40|14904.9|14884.9|14904.9|14884.9|14904.9|14884.9|14904.9|14884.9|1
1620832740000|2021-05-12 15:19:00|14903.1|14883.1|14904.9|14884.9|14904.9|14884.9|14903.1|14883.1|3
1620832750000|2021-05-12 15:19:10|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|14903.1|14883.1|2
1620832770000|2021-05-12 15:19:30|14906.3|14886.3|14906.3|14886.3|14906.3|14886.3|14906.3|14886.3|0
1620832790000|2021-05-12 15:19:50|||||||||4
1620832800000|2021-05-12 15:20:00|14908.1|14888.1|14910.6|14890.6|14910.6|14890.6|14908.1|14888.1|3
1620832810000|2021-05-12 15:20:10|||||||||1
1620832850000|2021-05-12 15:20:50|||||||||5
1620832860000|2021-05-12 15:21:00|||||||||1
1620832880000|2021-05-12 15:21:20|||||||||1
1620832910000|2021-05-12 15:21:50|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|1
1620832980000|2021-05-12 15:23:00|14909.9|14889.9|14918.1|14898.1|14918.1|14898.1|14909.9|14889.9|10
1620832990000|2021-05-12 15:23:10|14919.6|14899.6|14923.1|14903.1|14923.1|14903.1|14919.6|14899.6|1
1620833000000|2021-05-12 15:23:20|14925.6|14905.6|14930.6|14910.6|14930.6|14910.6|14925.6|14905.6|1
1620833010000|2021-05-12 15:23:30|14932.4|14912.4|14932.4|14912.4|14932.4|14912.4|14932.4|14912.4|0
1620833020000|2021-05-12 15:23:40|14938.1|14918.1|14939.9|14919.9|14939.9|14919.9|14938.1|14918.1|8
1620833030000|2021-05-12 15:23:50|14940.6|14920.6|14938.1|14918.1|14940.6|14920.6|14938.1|14918.1|8
1620833040000|2021-05-12 15:24:00|14939.9|14919.9|14943.1|14923.1|14943.1|14923.1|14938.1|14918.1|3
1620833050000|2021-05-12 15:24:10|14944.9|14924.9|14947.4|14927.4|14947.4|14927.4|14944.9|14924.9|6
1620833060000|2021-05-12 15:24:20|14945.6|14925.6|14945.6|14925.6|14947.4|14927.4|14945.6|14925.6|1
1620833070000|2021-05-12 15:24:30|14947.4|14927.4|14947.4|14927.4|14947.4|14927.4|14947.4|14927.4|1
1620833090000|2021-05-12 15:24:50|14945.6|14925.6|14945.6|14925.6|14945.6|14925.6|14945.6|14925.6|8
1620833110000|2021-05-12 15:25:10|14944.9|14924.9|14943.1|14923.1|14944.9|14924.9|14943.1|14923.1|5
1620833120000|2021-05-12 15:25:20|14940.6|14920.6|14938.1|14918.1|14940.6|14920.6|14938.1|14918.1|3
1620833130000|2021-05-12 15:25:30|||||||||2
1620833140000|2021-05-12 15:25:40|14939.9|14919.9|14939.9|14919.9|14939.9|14919.9|14939.9|14919.9|0
1620833150000|2021-05-12 15:25:50|14938.1|14918.1|14940.6|14920.6|14940.6|14920.6|14938.1|14918.1|1
1620833160000|2021-05-12 15:26:00|||||||||2
1620833170000|2021-05-12 15:26:10|14942.4|14922.4|14942.4|14922.4|14942.4|14922.4|14942.4|14922.4|1
1620833180000|2021-05-12 15:26:20|||||||||2
1620833190000|2021-05-12 15:26:30|||||||||2
1620833200000|2021-05-12 15:26:40|14940.6|14920.6|14938.1|14918.1|14940.6|14920.6|14938.1|14918.1|3
1620833210000|2021-05-12 15:26:50|14936.4|14916.4|14935.6|14915.6|14937.4|14917.4|14935.6|14915.6|0
1620833220000|2021-05-12 15:27:00|14937.4|14917.4|14938.1|14918.1|14938.1|14918.1|14937.4|14917.4|2
1620833230000|2021-05-12 15:27:10|14936.6|14916.6|14933.1|14913.1|14936.6|14916.6|14933.1|14913.1|9
1620833240000|2021-05-12 15:27:20|14931.4|14911.4|14926.4|14906.4|14931.4|14911.4|14926.4|14906.4|5
1620833260000|2021-05-12 15:27:40|14925.6|14905.6|14925.6|14905.6|14925.6|14905.6|14925.6|14905.6|0
1620833270000|2021-05-12 15:27:50|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|1
1620833280000|2021-05-12 15:28:00|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|10
1620833320000|2021-05-12 15:28:40|14916.4|14896.4|14916.4|14896.4|14916.4|14896.4|14916.4|14896.4|0
1620833330000|2021-05-12 15:28:50|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|1
1620833340000|2021-05-12 15:29:00|14916.4|14896.4|14918.1|14898.1|14918.1|14898.1|14916.4|14896.4|4
1620833350000|2021-05-12 15:29:10|||||||||9
1620833360000|2021-05-12 15:29:20|14915.6|14895.6|14918.1|14898.1|14918.1|14898.1|14915.6|14895.6|11
1620833370000|2021-05-12 15:29:30|||||||||1
1620833380000|2021-05-12 15:29:40|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|1
1620833390000|2021-05-12 15:29:50|14913.9|14893.9|14913.1|14893.1|14913.9|14893.9|14913.1|14893.1|2
1620833400000|2021-05-12 15:30:00|14911.4|14891.4|14907.1|14887.1|14911.4|14891.4|14907.1|14887.1|6
1620833420000|2021-05-12 15:30:20|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|6
1620833460000|2021-05-12 15:31:00|||||||||3
1620833470000|2021-05-12 15:31:10|14908.1|14888.1|14908.9|14888.9|14908.9|14888.9|14907.1|14887.1|6
1620833480000|2021-05-12 15:31:20|14907.1|14887.1|14906.4|14886.4|14908.1|14888.1|14906.4|14886.4|2
1620833490000|2021-05-12 15:31:30|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|2
1620833500000|2021-05-12 15:31:40|14909.9|14889.9|14909.9|14889.9|14909.9|14889.9|14909.9|14889.9|0
1620833520000|2021-05-12 15:32:00|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|3
1620833540000|2021-05-12 15:32:20|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|0
1620833550000|2021-05-12 15:32:30|14908.1|14888.1|14906.4|14886.4|14908.1|14888.1|14906.4|14886.4|1
1620833560000|2021-05-12 15:32:40|14903.9|14883.9|14903.9|14883.9|14903.9|14883.9|14903.9|14883.9|2
1620833570000|2021-05-12 15:32:50|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|14905.6|14885.6|0
1620833580000|2021-05-12 15:33:00|14906.4|14886.4|14905.6|14885.6|14906.4|14886.4|14905.6|14885.6|3
1620833590000|2021-05-12 15:33:10|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|0
1620833600000|2021-05-12 15:33:20|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|0
1620833620000|2021-05-12 15:33:40|14909.9|14889.9|14909.9|14889.9|14909.9|14889.9|14909.9|14889.9|2
1620833640000|2021-05-12 15:34:00|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|14910.6|14890.6|6
1620833650000|2021-05-12 15:34:10|14912.4|14892.4|14915.6|14895.6|14915.6|14895.6|14912.4|14892.4|1
1620833660000|2021-05-12 15:34:20|||||||||2
1620833680000|2021-05-12 15:34:40|14917.4|14897.4|14915.6|14895.6|14917.4|14897.4|14915.6|14895.6|0
1620833690000|2021-05-12 15:34:50|||||||||2
1620833700000|2021-05-12 15:35:00|14914.9|14894.9|14914.9|14894.9|14914.9|14894.9|14914.9|14894.9|4
1620833710000|2021-05-12 15:35:10|14913.1|14893.1|14914.9|14894.9|14914.9|14894.9|14913.1|14893.1|3
1620833720000|2021-05-12 15:35:20|14913.1|14893.1|14914.9|14894.9|14914.9|14894.9|14913.1|14893.1|2
1620833730000|2021-05-12 15:35:30|14915.6|14895.6|14916.4|14896.4|14916.4|14896.4|14915.6|14895.6|0
1620833790000|2021-05-12 15:36:30|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|14915.6|14895.6|1
1620833800000|2021-05-12 15:36:40|||||||||1
1620833820000|2021-05-12 15:37:00|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|14916.4|14896.4|15
1620833830000|2021-05-12 15:37:10|14919.9|14899.9|14928.1|14908.1|14928.1|14908.1|14919.9|14899.9|3
1620833840000|2021-05-12 15:37:20|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|2
1620833850000|2021-05-12 15:37:30|||||||||8
1620833860000|2021-05-12 15:37:40|14931.4|14911.4|14929.6|14909.6|14931.4|14911.4|14929.6|14909.6|3
1620833880000|2021-05-12 15:38:00|14928.1|14908.1|14926.4|14906.4|14928.1|14908.1|14926.4|14906.4|3
1620833910000|2021-05-12 15:38:30|14924.6|14904.6|14924.6|14904.6|14924.6|14904.6|14924.6|14904.6|3
1620833930000|2021-05-12 15:38:50|14922.1|14902.1|14921.4|14901.4|14922.1|14902.1|14919.6|14899.6|1
1620833940000|2021-05-12 15:39:00|14919.6|14899.6|14921.4|14901.4|14921.4|14901.4|14919.6|14899.6|4
1620833950000|2021-05-12 15:39:10|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|3
1620833960000|2021-05-12 15:39:20|||||||||1
1620833970000|2021-05-12 15:39:30|14921.4|14901.4|14921.4|14901.4|14921.4|14901.4|14921.4|14901.4|1
1620833980000|2021-05-12 15:39:40|||||||||1
1620834000000|2021-05-12 15:40:00|||||||||2
1620834010000|2021-05-12 15:40:10|14925.6|14905.6|14927.4|14907.4|14927.4|14907.4|14925.6|14905.6|8
1620834020000|2021-05-12 15:40:20|14925.6|14905.6|14923.9|14903.9|14925.6|14905.6|14923.9|14903.9|52
1620834030000|2021-05-12 15:40:30|14923.1|14903.1|14921.4|14901.4|14923.1|14903.1|14921.4|14901.4|3
1620834040000|2021-05-12 15:40:40|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|14920.6|14900.6|0
1620834070000|2021-05-12 15:41:10|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|14918.1|14898.1|4
1620834090000|2021-05-12 15:41:30|14916.4|14896.4|14913.9|14893.9|14916.4|14896.4|14913.9|14893.9|0
1620834110000|2021-05-12 15:41:50|14911.4|14891.4|14911.4|14891.4|14911.4|14891.4|14911.4|14891.4|3
1620834120000|2021-05-12 15:42:00|14909.6|14889.6|14902.1|14882.1|14909.6|14889.6|14902.1|14882.1|17
1620834130000|2021-05-12 15:42:10|||||||||4
1620834140000|2021-05-12 15:42:20|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|6
1620834150000|2021-05-12 15:42:30|14901.4|14881.4|14897.9|14877.9|14902.1|14882.1|14897.9|14877.9|1
1620834190000|2021-05-12 15:43:10|||||||||44
1620834200000|2021-05-12 15:43:20|||||||||1
1620834220000|2021-05-12 15:43:40|14902.1|14882.1|14902.1|14882.1|14902.1|14882.1|14902.1|14882.1|1
1620834230000|2021-05-12 15:43:50|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|16
1620834240000|2021-05-12 15:44:00|14899.6|14879.6|14900.4|14880.4|14900.4|14880.4|14899.6|14879.6|1
1620834250000|2021-05-12 15:44:10|14898.6|14878.6|14897.9|14877.9|14898.6|14878.6|14897.9|14877.9|3
1620834290000|2021-05-12 15:44:50|||||||||1
1620834300000|2021-05-12 15:45:00|14894.6|14874.6|14891.4|14871.4|14894.6|14874.6|14891.4|14871.4|7
1620834330000|2021-05-12 15:45:30|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|0
1620834340000|2021-05-12 15:45:40|14893.2|14873.2|14891.4|14871.4|14893.2|14873.2|14889.6|14869.6|8
1620834350000|2021-05-12 15:45:50|||||||||1
1620834370000|2021-05-12 15:46:10|14892.1|14872.1|14895.7|14875.7|14895.7|14875.7|14892.1|14872.1|3
1620834380000|2021-05-12 15:46:20|14897.4|14877.4|14897.4|14877.4|14897.4|14877.4|14897.4|14877.4|1
1620834430000|2021-05-12 15:47:10|||||||||2
1620834490000|2021-05-12 15:48:10|||||||||1
1620834520000|2021-05-12 15:48:40|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|3
1620834550000|2021-05-12 15:49:10|||||||||2
1620834570000|2021-05-12 15:49:30|||||||||6
1620834600000|2021-05-12 15:50:00|||||||||1
1620834610000|2021-05-12 15:50:10|||||||||3
1620834620000|2021-05-12 15:50:20|14897.4|14877.4|14895.7|14875.7|14897.4|14877.4|14895.7|14875.7|1
1620834650000|2021-05-12 15:50:50|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|2
1620834660000|2021-05-12 15:51:00|14893.2|14873.2|14893.9|14873.9|14893.9|14873.9|14893.2|14873.2|1
1620834690000|2021-05-12 15:51:30|||||||||1
1620834720000|2021-05-12 15:52:00|||||||||1
1620834730000|2021-05-12 15:52:10|14896.4|14876.4|14904.9|14884.9|14904.9|14884.9|14896.4|14876.4|6
1620834750000|2021-05-12 15:52:30|||||||||2
1620834790000|2021-05-12 15:53:10|||||||||4
1620834800000|2021-05-12 15:53:20|14905.7|14885.7|14903.2|14883.2|14905.7|14885.7|14903.2|14883.2|2
1620834840000|2021-05-12 15:54:00|14904.9|14884.9|14907.4|14887.4|14907.4|14887.4|14904.9|14884.9|1
1620834850000|2021-05-12 15:54:10|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|1
1620834860000|2021-05-12 15:54:20|||||||||1
1620834900000|2021-05-12 15:55:00|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|0
1620834950000|2021-05-12 15:55:50|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|1
1620834960000|2021-05-12 15:56:00|||||||||1
1620834970000|2021-05-12 15:56:10|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|8
1620835000000|2021-05-12 15:56:40|14904.7|14884.7|14902.2|14882.2|14904.7|14884.7|14902.2|14882.2|2
1620835010000|2021-05-12 15:56:50|14901.4|14881.4|14901.4|14881.4|14901.4|14881.4|14901.4|14881.4|4
1620835020000|2021-05-12 15:57:00|14902.4|14882.4|14901.4|14881.4|14903.2|14883.2|14901.4|14881.4|3
1620835030000|2021-05-12 15:57:10|14900.7|14880.7|14903.2|14883.2|14903.2|14883.2|14900.7|14880.7|7
1620835040000|2021-05-12 15:57:20|14914.9|14894.9|14915.7|14895.7|14915.7|14895.7|14914.9|14894.9|5
1620835080000|2021-05-12 15:58:00|||||||||6
1620835090000|2021-05-12 15:58:10|||||||||2
1620835130000|2021-05-12 15:58:50|14917.4|14897.4|14920.7|14900.7|14920.7|14900.7|14917.4|14897.4|2
1620835140000|2021-05-12 15:59:00|14918.9|14898.9|14920.7|14900.7|14921.4|14901.4|14918.2|14898.2|12
1620835150000|2021-05-12 15:59:10|14918.9|14898.9|14916.4|14896.4|14918.9|14898.9|14916.4|14896.4|5
1620835160000|2021-05-12 15:59:20|14915.7|14895.7|14915.7|14895.7|14915.7|14895.7|14915.7|14895.7|3
1620835170000|2021-05-12 15:59:30|||||||||21
1620835180000|2021-05-12 15:59:40|||||||||2
1620835190000|2021-05-12 15:59:50|||||||||9
1620835200000|2021-05-12 16:00:00|14913.9|14893.9|14910.7|14890.7|14913.9|14893.9|14910.7|14890.7|1
1620835210000|2021-05-12 16:00:10|14912.4|14892.4|14910.7|14890.7|14913.2|14893.2|14910.7|14890.7|9
1620835220000|2021-05-12 16:00:20|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|14908.2|14888.2|1
1620835230000|2021-05-12 16:00:30|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|9
1620835250000|2021-05-12 16:00:50|||||||||2
1620835260000|2021-05-12 16:01:00|14903.9|14883.9|14905.7|14885.7|14905.7|14885.7|14903.9|14883.9|2
1620835280000|2021-05-12 16:01:20|||||||||3
1620835290000|2021-05-12 16:01:30|||||||||1
1620835300000|2021-05-12 16:01:40|14903.9|14883.9|14905.7|14885.7|14905.7|14885.7|14903.2|14883.2|1
1620835310000|2021-05-12 16:01:50|||||||||1
1620835320000|2021-05-12 16:02:00|||||||||4
1620835340000|2021-05-12 16:02:20|||||||||8
1620835350000|2021-05-12 16:02:30|14907.4|14887.4|14907.4|14887.4|14907.4|14887.4|14907.4|14887.4|0
1620835360000|2021-05-12 16:02:40|14905.7|14885.7|14908.2|14888.2|14908.2|14888.2|14905.7|14885.7|3
1620835380000|2021-05-12 16:03:00|14905.7|14885.7|14905.7|14885.7|14905.7|14885.7|14905.7|14885.7|2
1620835410000|2021-05-12 16:03:30|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|12
1620835420000|2021-05-12 16:03:40|14898.9|14878.9|14898.9|14878.9|14898.9|14878.9|14898.9|14878.9|0
1620835430000|2021-05-12 16:03:50|14896.4|14876.4|14893.2|14873.2|14896.4|14876.4|14893.2|14873.2|5
1620835450000|2021-05-12 16:04:10|||||||||2
1620835460000|2021-05-12 16:04:20|14895|14875|14895|14875|14895|14875|14895|14875|7
1620835470000|2021-05-12 16:04:30|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|2
1620835490000|2021-05-12 16:04:50|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|1
1620835500000|2021-05-12 16:05:00|14902.5|14882.5|14903.2|14883.2|14903.2|14883.2|14902.5|14882.5|0
1620835510000|2021-05-12 16:05:10|14905|14885|14905.7|14885.7|14905.7|14885.7|14905|14885|0
1620835520000|2021-05-12 16:05:20|||||||||5
1620835530000|2021-05-12 16:05:30|||||||||2
1620835540000|2021-05-12 16:05:40|||||||||2
1620835580000|2021-05-12 16:06:20|14903.9|14883.9|14903.2|14883.2|14903.9|14883.9|14903.2|14883.2|2
1620835590000|2021-05-12 16:06:30|||||||||1
1620835600000|2021-05-12 16:06:40|||||||||1
1620835610000|2021-05-12 16:06:50|||||||||1
1620835620000|2021-05-12 16:07:00|||||||||1
1620835700000|2021-05-12 16:08:20|14901.4|14881.4|14901.4|14881.4|14901.4|14881.4|14901.4|14881.4|2
1620835710000|2021-05-12 16:08:30|||||||||2
1620835720000|2021-05-12 16:08:40|14903.2|14883.2|14901.4|14881.4|14903.2|14883.2|14901.4|14881.4|2
1620835740000|2021-05-12 16:09:00|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|2
1620835760000|2021-05-12 16:09:20|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|2
1620835770000|2021-05-12 16:09:30|||||||||1
1620835790000|2021-05-12 16:09:50|14900|14880|14895.7|14875.7|14900|14880|14895.7|14875.7|3
1620835800000|2021-05-12 16:10:00|||||||||2
1620835810000|2021-05-12 16:10:10|14895|14875|14895|14875|14895|14875|14895|14875|0
1620835820000|2021-05-12 16:10:20|||||||||1
1620835830000|2021-05-12 16:10:30|14890.7|14870.7|14890.7|14870.7|14890.7|14870.7|14890.7|14870.7|1
1620835860000|2021-05-12 16:11:00|||||||||1
1620835870000|2021-05-12 16:11:10|14890|14870|14880.4|14860.4|14890|14870|14880.4|14860.4|380
1620835880000|2021-05-12 16:11:20|14879.7|14859.7|14874.7|14854.7|14879.7|14859.7|14874.7|14854.7|26
1620835890000|2021-05-12 16:11:30|14871.5|14851.5|14871.5|14851.5|14871.5|14851.5|14871.5|14851.5|14
1620835900000|2021-05-12 16:11:40|14869.7|14849.7|14867.9|14847.9|14869.7|14849.7|14867.9|14847.9|6
1620835910000|2021-05-12 16:11:50|14866.5|14846.5|14861.5|14841.5|14866.5|14846.5|14861.2|14841.2|27
1620835920000|2021-05-12 16:12:00|14863.2|14843.2|14861.5|14841.5|14863.2|14843.2|14861.5|14841.5|104
1620835930000|2021-05-12 16:12:10|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|5
1620835950000|2021-05-12 16:12:30|14857.2|14837.2|14857.2|14837.2|14857.2|14837.2|14857.2|14837.2|1
1620835960000|2021-05-12 16:12:40|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|0
1620835970000|2021-05-12 16:12:50|||||||||3
1620836000000|2021-05-12 16:13:20|14854.4|14834.4|14853.7|14833.7|14854.4|14834.4|14853.7|14833.7|1
1620836010000|2021-05-12 16:13:30|14856.2|14836.2|14852.9|14832.9|14856.2|14836.2|14852.9|14832.9|54
1620836020000|2021-05-12 16:13:40|14854.7|14834.7|14852.9|14832.9|14856.5|14836.5|14852.9|14832.9|102
1620836030000|2021-05-12 16:13:50|14852.2|14832.2|14852.2|14832.2|14852.2|14832.2|14852.2|14832.2|14
1620836070000|2021-05-12 16:14:30|14854.7|14834.7|14854.7|14834.7|14854.7|14834.7|14854.7|14834.7|3
1620836090000|2021-05-12 16:14:50|||||||||2
1620836100000|2021-05-12 16:15:00|14852.2|14832.2|14857.2|14837.2|14857.2|14837.2|14852.2|14832.2|14
1620836110000|2021-05-12 16:15:10|14854.7|14834.7|14854|14834|14854.7|14834.7|14854|14834|5
1620836120000|2021-05-12 16:15:20|14852.2|14832.2|14852.2|14832.2|14852.2|14832.2|14852.2|14832.2|4
1620836130000|2021-05-12 16:15:30|14847.7|14827.7|14824.7|14804.7|14847.7|14827.7|14824.7|14804.7|73
1620836150000|2021-05-12 16:15:50|14716.5|14696.5|14707.2|14687.2|14716.5|14696.5|14707.2|14687.2|376
1620836160000|2021-05-12 16:16:00|14709|14689|14737.2|14717.2|14748.2|14722.2|14709|14689|35
1620836170000|2021-05-12 16:16:10|14733.7|14713.7|14742.2|14722.2|14742.2|14722.2|14731.5|14711.5|35
1620836180000|2021-05-12 16:16:20|14740.7|14720.7|14742.2|14722.2|14749.7|14729.7|14737.2|14717.2|14
1620836190000|2021-05-12 16:16:30|14740.4|14720.4|14731.5|14711.5|14740.4|14720.4|14729.7|14709.7|27
1620836200000|2021-05-12 16:16:40|14732.2|14712.2|14736.5|14716.5|14736.5|14716.5|14731.5|14711.5|10
1620836210000|2021-05-12 16:16:50|14734|14714|14720.4|14700.4|14734|14714|14720.4|14700.4|33
1620836220000|2021-05-12 16:17:00|14719.7|14699.7|14709|14689|14719.7|14699.7|14702.9|14682.9|17
1620836230000|2021-05-12 16:17:10|14712.2|14692.2|14717.2|14697.2|14717.2|14697.2|14712.2|14692.2|18
1620836240000|2021-05-12 16:17:20|14712.2|14692.2|14704.7|14684.7|14712.2|14692.2|14704.7|14684.7|35
1620836250000|2021-05-12 16:17:30|14703.2|14683.2|14697.2|14677.2|14703.2|14683.2|14695.4|14675.4|22
1620836260000|2021-05-12 16:17:40|14699|14679|14707.2|14687.2|14708|14688|14699|14679|12
1620836270000|2021-05-12 16:17:50|||||||||7
1620836280000|2021-05-12 16:18:00|14706.5|14686.5|14684.7|14664.7|14706.5|14686.5|14684.7|14664.7|44
1620836290000|2021-05-12 16:18:10|14687.2|14667.2|14682.2|14662.2|14687.2|14667.2|14682.2|14662.2|17
1620836300000|2021-05-12 16:18:20|14687.2|14667.2|14696.5|14676.5|14696.5|14676.5|14687.2|14667.2|13
1620836310000|2021-05-12 16:18:30|14694.7|14674.7|14692.2|14672.2|14694.7|14674.7|14692.2|14672.2|36
1620836320000|2021-05-12 16:18:40|14693|14673|14688|14668|14693|14673|14688|14668|10
1620836330000|2021-05-12 16:18:50|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|5
1620836340000|2021-05-12 16:19:00|14688|14668|14702.2|14682.2|14702.2|14682.2|14688|14668|24
1620836350000|2021-05-12 16:19:10|14704.7|14684.7|14714|14694|14714|14694|14704.7|14684.7|11
1620836360000|2021-05-12 16:19:20|14716.5|14696.5|14725.7|14705.7|14725.7|14705.7|14716.5|14696.5|7
1620836370000|2021-05-12 16:19:30|14727.2|14707.2|14729.7|14709.7|14729.7|14709.7|14726.5|14706.5|3
1620836380000|2021-05-12 16:19:40|14726.5|14706.5|14726.5|14706.5|14726.5|14706.5|14726.5|14706.5|4
1620836390000|2021-05-12 16:19:50|14730|14710|14727.2|14707.2|14731.5|14711.5|14727.2|14707.2|5
1620836400000|2021-05-12 16:20:00|14726.5|14706.5|14722.2|14702.2|14726.5|14706.5|14722.2|14702.2|20
1620836410000|2021-05-12 16:20:10|||||||||41
1620836420000|2021-05-12 16:20:20|14725.2|14705.2|14738|14718|14741.5|14721.5|14725.2|14705.2|12
1620836430000|2021-05-12 16:20:30|14741.5|14721.5|14736.5|14716.5|14741.5|14721.5|14736.5|14716.5|1
1620836440000|2021-05-12 16:20:40|14738|14718|14741.5|14721.5|14741.5|14721.5|14738|14718|7
1620836450000|2021-05-12 16:20:50|14742.2|14722.2|14743|14723|14743|14723|14742.2|14722.2|3
1620836460000|2021-05-12 16:21:00|14742.2|14722.2|14742.2|14722.2|14745.7|14725.7|14742.2|14722.2|4
1620836470000|2021-05-12 16:21:10|14743|14723|14741.5|14721.5|14746.5|14726.5|14741.5|14721.5|10
1620836480000|2021-05-12 16:21:20|14740.7|14720.7|14739|14719|14740.7|14720.7|14739|14719|7
1620836490000|2021-05-12 16:21:30|14737.2|14717.2|14737.2|14717.2|14737.2|14717.2|14735.5|14715.5|6
1620836500000|2021-05-12 16:21:40|14735.5|14715.5|14739.7|14719.7|14739.7|14719.7|14734.7|14714.7|2
1620836510000|2021-05-12 16:21:50|14741.5|14721.5|14739.7|14719.7|14741.5|14721.5|14739.7|14719.7|4
1620836520000|2021-05-12 16:22:00|14739|14719|14737.2|14717.2|14739|14719|14737.2|14717.2|4
1620836530000|2021-05-12 16:22:10|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|2
1620836540000|2021-05-12 16:22:20|14738.2|14718.2|14741.5|14721.5|14741.5|14721.5|14738.2|14718.2|2
1620836550000|2021-05-12 16:22:30|14739.7|14719.7|14734.7|14714.7|14739.7|14719.7|14734.7|14714.7|19
1620836560000|2021-05-12 16:22:40|14733.2|14713.2|14716.5|14696.5|14733.2|14713.2|14716.5|14696.5|19
1620836570000|2021-05-12 16:22:50|14711.5|14691.5|14706.2|14686.2|14711.5|14691.5|14706.2|14686.2|15
1620836580000|2021-05-12 16:23:00|14708|14688|14702.2|14682.2|14708|14688|14698.7|14678.7|242
1620836590000|2021-05-12 16:23:10|14701.5|14681.5|14699.7|14679.7|14701.5|14681.5|14699.7|14679.7|26
1620836600000|2021-05-12 16:23:20|14701.5|14681.5|14704.7|14684.7|14704.7|14684.7|14701.5|14681.5|35
1620836610000|2021-05-12 16:23:30|14706.5|14686.5|14711.5|14691.5|14714|14694|14706.5|14686.5|106
1620836620000|2021-05-12 16:23:40|14709.7|14689.7|14701.5|14681.5|14709.7|14689.7|14701.5|14681.5|92
1620836630000|2021-05-12 16:23:50|14703.2|14683.2|14706.5|14686.5|14706.5|14686.5|14703.2|14683.2|29
1620836640000|2021-05-12 16:24:00|14729.7|14709.7|14731.5|14711.5|14731.5|14711.5|14728|14708|31
1620836650000|2021-05-12 16:24:10|14729.7|14709.7|14726.5|14706.5|14730.5|14710.5|14726.5|14706.5|48
1620836660000|2021-05-12 16:24:20|14725.7|14705.7|14722.2|14702.2|14725.7|14705.7|14718|14698|43
1620836670000|2021-05-12 16:24:30|14723|14703|14724.7|14704.7|14724.7|14704.7|14723|14703|54
1620836680000|2021-05-12 16:24:40|||||||||146
1620836690000|2021-05-12 16:24:50|14725.5|14705.5|14719.7|14699.7|14725.5|14705.5|14719.7|14699.7|80
1620836700000|2021-05-12 16:25:00|14714.7|14694.7|14714|14694|14714.7|14694.7|14713|14693|28
1620836710000|2021-05-12 16:25:10|14714.7|14694.7|14708|14688|14716.5|14696.5|14708|14688|32
1620836720000|2021-05-12 16:25:20|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|7
1620836730000|2021-05-12 16:25:30|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|14709.7|14689.7|8
1620836740000|2021-05-12 16:25:40|14710.5|14690.5|14714.7|14694.7|14714.7|14694.7|14709.7|14689.7|11
1620836750000|2021-05-12 16:25:50|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|17
1620836760000|2021-05-12 16:26:00|14719.7|14699.7|14722.2|14702.2|14722.2|14702.2|14719.7|14699.7|36
1620836770000|2021-05-12 16:26:10|14724|14704|14722.2|14702.2|14724|14704|14722.2|14702.2|1
1620836780000|2021-05-12 16:26:20|||||||||2
1620836790000|2021-05-12 16:26:30|14721.5|14701.5|14721.5|14701.5|14721.5|14701.5|14721.5|14701.5|0
1620836800000|2021-05-12 16:26:40|14722.2|14702.2|14722.2|14702.2|14722.2|14702.2|14722.2|14702.2|7
1620836810000|2021-05-12 16:26:50|||||||||9
1620836820000|2021-05-12 16:27:00|||||||||3
1620836830000|2021-05-12 16:27:10|14723|14703|14718|14698|14723|14703|14718|14698|7
1620836840000|2021-05-12 16:27:20|14716.2|14696.2|14715.5|14695.5|14716.2|14696.2|14715.5|14695.5|1
1620836850000|2021-05-12 16:27:30|14714.7|14694.7|14713|14693|14714.7|14694.7|14713|14693|10
1620836860000|2021-05-12 16:27:40|14714.7|14694.7|14708|14688|14717.2|14697.2|14708|14688|9
1620836870000|2021-05-12 16:27:50|14703|14683|14700.5|14680.5|14703|14683|14700.5|14680.5|33
1620836880000|2021-05-12 16:28:00|14702.2|14682.2|14698|14678|14702.2|14682.2|14698|14678|11
1620836890000|2021-05-12 16:28:10|14700.5|14680.5|14700.5|14680.5|14700.5|14680.5|14700.5|14680.5|3
1620836900000|2021-05-12 16:28:20|14701.2|14681.2|14704.7|14684.7|14704.7|14684.7|14701.2|14681.2|3
1620836910000|2021-05-12 16:28:30|14703|14683|14703|14683|14703|14683|14703|14683|2
1620836920000|2021-05-12 16:28:40|14704.7|14684.7|14704.7|14684.7|14704.7|14684.7|14703|14683|4
1620836930000|2021-05-12 16:28:50|14705.5|14685.5|14709.7|14689.7|14709.7|14689.7|14705.5|14685.5|4
1620836940000|2021-05-12 16:29:00|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|14709.7|14689.7|2
1620836950000|2021-05-12 16:29:10|14714|14694|14712.2|14692.2|14714|14694|14712.2|14692.2|6
1620836960000|2021-05-12 16:29:20|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|5
1620836970000|2021-05-12 16:29:30|14714.7|14694.7|14717.2|14697.2|14717.2|14697.2|14714.7|14694.7|1
1620836980000|2021-05-12 16:29:40|14718|14698|14719.7|14699.7|14719.7|14699.7|14718|14698|10
1620836990000|2021-05-12 16:29:50|||||||||1
1620837000000|2021-05-12 16:30:00|||||||||1
1620837010000|2021-05-12 16:30:10|14718|14698|14714.7|14694.7|14718|14698|14714.7|14694.7|11
1620837020000|2021-05-12 16:30:20|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|0
1620837030000|2021-05-12 16:30:30|14714.7|14694.7|14714.7|14694.7|14714.7|14694.7|14714.7|14694.7|8
1620837040000|2021-05-12 16:30:40|||||||||1
1620837050000|2021-05-12 16:30:50|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|4
1620837060000|2021-05-12 16:31:00|14719|14699|14717.2|14697.2|14719|14699|14717.2|14697.2|2
1620837080000|2021-05-12 16:31:20|||||||||3
1620837090000|2021-05-12 16:31:30|||||||||1
1620837100000|2021-05-12 16:31:40|14716.5|14696.5|14714.7|14694.7|14716.5|14696.5|14714.7|14694.7|1
1620837110000|2021-05-12 16:31:50|||||||||1
1620837120000|2021-05-12 16:32:00|14713|14693|14713|14693|14713|14693|14713|14693|3
1620837130000|2021-05-12 16:32:10|14714.7|14694.7|14714.7|14694.7|14714.7|14694.7|14714.7|14694.7|4
1620837140000|2021-05-12 16:32:20|14713|14693|14713|14693|14713|14693|14713|14693|2
1620837150000|2021-05-12 16:32:30|||||||||2
1620837160000|2021-05-12 16:32:40|||||||||3
1620837180000|2021-05-12 16:33:00|14714.7|14694.7|14713|14693|14714.7|14694.7|14713|14693|13
1620837190000|2021-05-12 16:33:10|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|11
1620837200000|2021-05-12 16:33:20|||||||||1
1620837210000|2021-05-12 16:33:30|14714|14694|14715.5|14695.5|14715.5|14695.5|14714|14694|7
1620837220000|2021-05-12 16:33:40|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|14717.2|14697.2|10
1620837240000|2021-05-12 16:34:00|14720.8|14700.8|14720.8|14700.8|14720.8|14700.8|14720.8|14700.8|5
1620837250000|2021-05-12 16:34:10|14721.5|14701.5|14723|14703|14723|14703|14721.5|14701.5|5
1620837260000|2021-05-12 16:34:20|14725.5|14705.5|14727.2|14707.2|14727.2|14707.2|14725.5|14705.5|2
1620837270000|2021-05-12 16:34:30|14729|14709|14727.2|14707.2|14729|14709|14727.2|14707.2|5
1620837280000|2021-05-12 16:34:40|14729|14709|14729|14709|14729|14709|14729|14709|2
1620837290000|2021-05-12 16:34:50|14727.2|14707.2|14729.7|14709.7|14729.7|14709.7|14727.2|14707.2|1
1620837300000|2021-05-12 16:35:00|14728|14708|14728|14708|14728|14708|14728|14708|1
1620837310000|2021-05-12 16:35:10|14725.5|14705.5|14725.5|14705.5|14725.5|14705.5|14725.5|14705.5|14
1620837340000|2021-05-12 16:35:40|14724.7|14704.7|14724.7|14704.7|14724.7|14704.7|14724.7|14704.7|3
1620837360000|2021-05-12 16:36:00|||||||||1
1620837370000|2021-05-12 16:36:10|||||||||2
1620837380000|2021-05-12 16:36:20|||||||||1
1620837410000|2021-05-12 16:36:50|14729|14709|14729.7|14709.7|14729.7|14709.7|14729|14709|7
1620837420000|2021-05-12 16:37:00|14732.2|14712.2|14732.2|14712.2|14732.2|14712.2|14732.2|14712.2|6
1620837430000|2021-05-12 16:37:10|14734|14714|14732.2|14712.2|14734|14714|14732.2|14712.2|0
1620837440000|2021-05-12 16:37:20|14733|14713|14733|14713|14733|14713|14733|14713|1
1620837450000|2021-05-12 16:37:30|||||||||6
1620837460000|2021-05-12 16:37:40|||||||||17
1620837470000|2021-05-12 16:37:50|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|2
1620837480000|2021-05-12 16:38:00|14738|14718|14739.8|14719.8|14739.8|14719.8|14738|14718|7
1620837500000|2021-05-12 16:38:20|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|2
1620837510000|2021-05-12 16:38:30|||||||||5
1620837520000|2021-05-12 16:38:40|14743.3|14723.3|14743.3|14723.3|14743.3|14723.3|14741.5|14721.5|7
1620837530000|2021-05-12 16:38:50|14741.5|14721.5|14743.3|14723.3|14743.3|14723.3|14741.5|14721.5|4
1620837540000|2021-05-12 16:39:00|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|1
1620837550000|2021-05-12 16:39:10|||||||||3
1620837570000|2021-05-12 16:39:30|14743.3|14723.3|14741.5|14721.5|14743.3|14723.3|14741.5|14721.5|0
1620837590000|2021-05-12 16:39:50|||||||||1
1620837600000|2021-05-12 16:40:00|14743.3|14723.3|14744|14724|14744|14724|14743.3|14723.3|3
1620837610000|2021-05-12 16:40:10|14742.3|14722.3|14745.8|14725.8|14745.8|14725.8|14742.3|14722.3|4
1620837620000|2021-05-12 16:40:20|14742.3|14722.3|14744|14724|14744|14724|14742.3|14722.3|0
1620837630000|2021-05-12 16:40:30|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|0
1620837650000|2021-05-12 16:40:50|14743|14723|14743|14723|14743|14723|14743|14723|4
1620837660000|2021-05-12 16:41:00|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|0
1620837670000|2021-05-12 16:41:10|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|0
1620837680000|2021-05-12 16:41:20|14743|14723|14746.5|14726.5|14746.5|14726.5|14743|14723|9
1620837690000|2021-05-12 16:41:30|14744.8|14724.8|14749|14729|14749|14729|14743|14723|7
1620837700000|2021-05-12 16:41:40|14747.3|14727.3|14747.3|14727.3|14750.8|14730.8|14747.3|14727.3|5
1620837720000|2021-05-12 16:42:00|14748|14728|14748|14728|14748|14728|14748|14728|9
1620837730000|2021-05-12 16:42:10|14747.3|14727.3|14751.5|14731.5|14751.5|14731.5|14747.3|14727.3|4
1620837740000|2021-05-12 16:42:20|14749.8|14729.8|14748|14728|14749.8|14729.8|14748|14728|5
1620837750000|2021-05-12 16:42:30|14747.3|14727.3|14748|14728|14748|14728|14747.3|14727.3|4
1620837760000|2021-05-12 16:42:40|14747.3|14727.3|14744.8|14724.8|14749.8|14729.8|14744.8|14724.8|11
1620837770000|2021-05-12 16:42:50|14746.5|14726.5|14746.5|14726.5|14746.5|14726.5|14743|14723|9
1620837780000|2021-05-12 16:43:00|14744.8|14724.8|14744.8|14724.8|14746.5|14726.5|14743|14723|8
1620837790000|2021-05-12 16:43:10|14746.5|14726.5|14747.3|14727.3|14747.3|14727.3|14746.5|14726.5|4
1620837800000|2021-05-12 16:43:20|14749|14729|14747.3|14727.3|14749|14729|14747.3|14727.3|13
1620837810000|2021-05-12 16:43:30|14746.5|14726.5|14749|14729|14749|14729|14746.5|14726.5|3
1620837820000|2021-05-12 16:43:40|14744.8|14724.8|14743|14723|14744.8|14724.8|14743|14723|5
1620837830000|2021-05-12 16:43:50|14742.3|14722.3|14747.3|14727.3|14747.3|14727.3|14742.3|14722.3|5
1620837840000|2021-05-12 16:44:00|14744.8|14724.8|14743|14723|14746.5|14726.5|14743|14723|8
1620837850000|2021-05-12 16:44:10|14746.5|14726.5|14744.8|14724.8|14746.5|14726.5|14744.8|14724.8|4
1620837860000|2021-05-12 16:44:20|14746.5|14726.5|14742.3|14722.3|14746.5|14726.5|14742.3|14722.3|3
1620837870000|2021-05-12 16:44:30|||||||||4
1620837880000|2021-05-12 16:44:40|14744|14724|14744.8|14724.8|14744.8|14724.8|14744|14724|11
1620837890000|2021-05-12 16:44:50|||||||||5
1620837900000|2021-05-12 16:45:00|14743|14723|14742.3|14722.3|14744.8|14724.8|14742.3|14722.3|3
1620837910000|2021-05-12 16:45:10|14743|14723|14743|14723|14743|14723|14743|14723|8
1620837920000|2021-05-12 16:45:20|14744.8|14724.8|14743|14723|14744.8|14724.8|14743|14723|10
1620837930000|2021-05-12 16:45:30|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|5
1620837940000|2021-05-12 16:45:40|||||||||4
1620837950000|2021-05-12 16:45:50|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|1
1620837970000|2021-05-12 16:46:10|14738|14718|14738|14718|14741.5|14721.5|14738|14718|2
1620837980000|2021-05-12 16:46:20|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|0
1620837990000|2021-05-12 16:46:30|||||||||4
1620838000000|2021-05-12 16:46:40|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|2
1620838010000|2021-05-12 16:46:50|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|0
1620838050000|2021-05-12 16:47:30|14744|14724|14744|14724|14744|14724|14744|14724|1
1620838070000|2021-05-12 16:47:50|||||||||5
1620838120000|2021-05-12 16:48:40|14742.3|14722.3|14741.5|14721.5|14742.3|14722.3|14741.5|14721.5|3
1620838130000|2021-05-12 16:48:50|||||||||45
1620838150000|2021-05-12 16:49:10|14743.3|14723.3|14744|14724|14744|14724|14743.3|14723.3|0
1620838160000|2021-05-12 16:49:20|||||||||2
1620838180000|2021-05-12 16:49:40|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|18
1620838190000|2021-05-12 16:49:50|||||||||5
1620838200000|2021-05-12 16:50:00|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|0
1620838210000|2021-05-12 16:50:10|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|0
1620838220000|2021-05-12 16:50:20|||||||||1
1620838250000|2021-05-12 16:50:50|||||||||8
1620838260000|2021-05-12 16:51:00|14738|14718|14738|14718|14738|14718|14738|14718|2
1620838310000|2021-05-12 16:51:50|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|0
1620838320000|2021-05-12 16:52:00|14738|14718|14738|14718|14738|14718|14738|14718|0
1620838340000|2021-05-12 16:52:20|14739.8|14719.8|14738|14718|14739.8|14719.8|14738|14718|3
1620838370000|2021-05-12 16:52:50|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|11
1620838400000|2021-05-12 16:53:20|14743|14723|14743|14723|14743|14723|14743|14723|2
1620838420000|2021-05-12 16:53:40|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|0
1620838430000|2021-05-12 16:53:50|||||||||6
1620838500000|2021-05-12 16:55:00|14740.5|14720.5|14744.8|14724.8|14744.8|14724.8|14739.8|14719.8|4
1620838510000|2021-05-12 16:55:10|||||||||1
1620838550000|2021-05-12 16:55:50|||||||||1
1620838560000|2021-05-12 16:56:00|||||||||10
1620838570000|2021-05-12 16:56:10|||||||||2
1620838610000|2021-05-12 16:56:50|||||||||10
1620838620000|2021-05-12 16:57:00|||||||||1
1620838650000|2021-05-12 16:57:30|14743|14723|14740.5|14720.5|14743|14723|14740.5|14720.5|10
1620838660000|2021-05-12 16:57:40|14739.8|14719.8|14737.3|14717.3|14739.8|14719.8|14733.8|14713.8|6
1620838680000|2021-05-12 16:58:00|14739|14719|14739|14719|14739|14719|14739|14719|1
1620838690000|2021-05-12 16:58:10|14737.3|14717.3|14737.3|14717.3|14737.3|14717.3|14737.3|14717.3|0
1620838700000|2021-05-12 16:58:20|14739|14719|14737.3|14717.3|14739|14719|14737.3|14717.3|0
1620838710000|2021-05-12 16:58:30|14735.5|14715.5|14734.8|14714.8|14735.5|14715.5|14734.8|14714.8|0
1620838720000|2021-05-12 16:58:40|||||||||6
1620838730000|2021-05-12 16:58:50|14733|14713|14733|14713|14733|14713|14733|14713|1
1620838740000|2021-05-12 16:59:00|14735.5|14715.5|14735.5|14715.5|14735.5|14715.5|14735.5|14715.5|6
1620838750000|2021-05-12 16:59:10|14738|14718|14738|14718|14738|14718|14738|14718|3
1620838760000|2021-05-12 16:59:20|||||||||2
1620838770000|2021-05-12 16:59:30|||||||||1
1620838780000|2021-05-12 16:59:40|||||||||3
1620838790000|2021-05-12 16:59:50|14736.3|14716.3|14735.5|14715.5|14736.3|14716.3|14735.5|14715.5|6
1620838800000|2021-05-12 17:00:00|14736.3|14716.3|14740.5|14720.5|14740.5|14720.5|14736.3|14716.3|13
1620838810000|2021-05-12 17:00:10|14739.8|14719.8|14740.5|14720.5|14740.5|14720.5|14739.8|14719.8|2
1620838820000|2021-05-12 17:00:20|14739.8|14719.8|14742.3|14722.3|14742.3|14722.3|14739.8|14719.8|6
1620838840000|2021-05-12 17:00:40|14743|14723|14744.1|14724.1|14744.1|14724.1|14742.3|14722.3|2
1620838850000|2021-05-12 17:00:50|14740.5|14720.5|14744.8|14724.8|14744.8|14724.8|14740.5|14720.5|7
1620838890000|2021-05-12 17:01:30|||||||||10
1620838900000|2021-05-12 17:01:40|||||||||45
1620838920000|2021-05-12 17:02:00|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|2
1620838930000|2021-05-12 17:02:10|14751.6|14731.6|14751.6|14731.6|14751.6|14731.6|14751.6|14731.6|4
1620838940000|2021-05-12 17:02:20|||||||||5
1620838960000|2021-05-12 17:02:40|14753.3|14733.3|14753.3|14733.3|14753.3|14733.3|14753.3|14733.3|0
1620838990000|2021-05-12 17:03:10|||||||||15
1620839000000|2021-05-12 17:03:20|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|4
1620839020000|2021-05-12 17:03:40|||||||||2
1620839030000|2021-05-12 17:03:50|||||||||1
1620839040000|2021-05-12 17:04:00|||||||||2
1620839050000|2021-05-12 17:04:10|14755.5|14735.5|14755.5|14735.5|14755.5|14735.5|14755.5|14735.5|3
1620839060000|2021-05-12 17:04:20|14755.6|14735.6|14759.1|14739.1|14760.8|14740.8|14755.6|14735.6|4
1620839070000|2021-05-12 17:04:30|14760.8|14740.8|14760.8|14740.8|14760.8|14740.8|14760.8|14740.8|2
1620839080000|2021-05-12 17:04:40|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|0
1620839090000|2021-05-12 17:04:50|14760.8|14740.8|14760.8|14740.8|14762.6|14742.6|14760.8|14740.8|22
1620839100000|2021-05-12 17:05:00|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|9
1620839110000|2021-05-12 17:05:10|14757.3|14737.3|14757.3|14737.3|14757.3|14737.3|14757.3|14737.3|6
1620839120000|2021-05-12 17:05:20|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|4
1620839140000|2021-05-12 17:05:40|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|5
1620839150000|2021-05-12 17:05:50|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|0
1620839160000|2021-05-12 17:06:00|14753.1|14733.1|14754.8|14734.8|14754.8|14734.8|14753.1|14733.1|5
1620839170000|2021-05-12 17:06:10|||||||||2
1620839210000|2021-05-12 17:06:50|||||||||1
1620839220000|2021-05-12 17:07:00|||||||||1
1620839230000|2021-05-12 17:07:10|14750.6|14730.6|14749.8|14729.8|14750.6|14730.6|14749.8|14729.8|9
1620839260000|2021-05-12 17:07:40|||||||||9
1620839270000|2021-05-12 17:07:50|||||||||2
1620839280000|2021-05-12 17:08:00|||||||||1
1620839290000|2021-05-12 17:08:10|14749.1|14729.1|14749.1|14729.1|14749.1|14729.1|14749.1|14729.1|1
1620839300000|2021-05-12 17:08:20|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|2
1620839310000|2021-05-12 17:08:30|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|0
1620839320000|2021-05-12 17:08:40|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14
1620839330000|2021-05-12 17:08:50|14746.6|14726.6|14744.8|14724.8|14746.6|14726.6|14744.8|14724.8|5
1620839420000|2021-05-12 17:10:20|14745.6|14725.6|14744.8|14724.8|14745.6|14725.6|14744.8|14724.8|9
1620839430000|2021-05-12 17:10:30|||||||||1
1620839460000|2021-05-12 17:11:00|||||||||6
1620839490000|2021-05-12 17:11:30|||||||||3
1620839520000|2021-05-12 17:12:00|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|1
1620839530000|2021-05-12 17:12:10|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|25
1620839540000|2021-05-12 17:12:20|14737.3|14717.3|14734.8|14714.8|14737.3|14717.3|14734.8|14714.8|15
1620839550000|2021-05-12 17:12:30|14734.1|14714.1|14734.1|14714.1|14734.1|14714.1|14729.8|14709.8|11
1620839560000|2021-05-12 17:12:40|14736.6|14716.6|14741.8|14721.8|14741.8|14721.8|14736.6|14716.6|24
1620839580000|2021-05-12 17:13:00|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|5
1620839590000|2021-05-12 17:13:10|||||||||2
1620839600000|2021-05-12 17:13:20|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|1
1620839610000|2021-05-12 17:13:30|14748.3|14728.3|14748.3|14728.3|14748.3|14728.3|14748.3|14728.3|1
1620839630000|2021-05-12 17:13:50|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|0
1620839640000|2021-05-12 17:14:00|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|20
1620839650000|2021-05-12 17:14:10|14742.3|14722.3|14739.8|14719.8|14742.3|14722.3|14739.8|14719.8|8
1620839660000|2021-05-12 17:14:20|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|8
1620839670000|2021-05-12 17:14:30|14732.3|14712.3|14730.6|14710.6|14732.3|14712.3|14730.6|14710.6|13
1620839680000|2021-05-12 17:14:40|||||||||8
1620839690000|2021-05-12 17:14:50|14729.8|14709.8|14729.8|14709.8|14729.8|14709.8|14729.8|14709.8|8
1620839700000|2021-05-12 17:15:00|||||||||8
1620839710000|2021-05-12 17:15:10|14731.6|14711.6|14736.6|14716.6|14736.6|14716.6|14731.6|14711.6|14
1620839730000|2021-05-12 17:15:30|||||||||4
1620839740000|2021-05-12 17:15:40|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|0
1620839760000|2021-05-12 17:16:00|14734.8|14714.8|14737.3|14717.3|14737.3|14717.3|14734.8|14714.8|5
1620839780000|2021-05-12 17:16:20|14734.8|14714.8|14737.3|14717.3|14737.3|14717.3|14734.8|14714.8|3
1620839800000|2021-05-12 17:16:40|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|1
1620839830000|2021-05-12 17:17:10|||||||||5
1620839870000|2021-05-12 17:17:50|14735.6|14715.6|14739.8|14719.8|14739.8|14719.8|14735.6|14715.6|9
1620839890000|2021-05-12 17:18:10|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|5
1620839900000|2021-05-12 17:18:20|14739.8|14719.8|14741.6|14721.6|14744.1|14724.1|14739.8|14719.8|3
1620839910000|2021-05-12 17:18:30|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|0
1620839930000|2021-05-12 17:18:50|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|6
1620839940000|2021-05-12 17:19:00|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|3
1620839990000|2021-05-12 17:19:50|14744.8|14724.8|14746.6|14726.6|14746.6|14726.6|14744.8|14724.8|3
1620840010000|2021-05-12 17:20:10|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|1
1620840020000|2021-05-12 17:20:20|||||||||2
1620840030000|2021-05-12 17:20:30|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|5
1620840040000|2021-05-12 17:20:40|||||||||1
1620840070000|2021-05-12 17:21:10|14749.1|14729.1|14749.8|14729.8|14749.8|14729.8|14749.1|14729.1|3
1620840080000|2021-05-12 17:21:20|14751.6|14731.6|14749.8|14729.8|14751.6|14731.6|14749.8|14729.8|0
1620840120000|2021-05-12 17:22:00|14750.6|14730.6|14747.3|14727.3|14752.3|14732.3|14747.3|14727.3|10
1620840130000|2021-05-12 17:22:10|14749.8|14729.8|14744.8|14724.8|14749.8|14729.8|14744.8|14724.8|10
1620840180000|2021-05-12 17:23:00|||||||||1
1620840190000|2021-05-12 17:23:10|||||||||3
1620840200000|2021-05-12 17:23:20|||||||||1
1620840220000|2021-05-12 17:23:40|||||||||5
1620840240000|2021-05-12 17:24:00|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|14746.6|14726.6|3
1620840260000|2021-05-12 17:24:20|||||||||1
1620840270000|2021-05-12 17:24:30|||||||||1
1620840280000|2021-05-12 17:24:40|||||||||2
1620840290000|2021-05-12 17:24:50|14744.8|14724.8|14748.1|14728.1|14748.1|14728.1|14744.8|14724.8|9
1620840300000|2021-05-12 17:25:00|14747.3|14727.3|14749.8|14729.8|14749.8|14729.8|14745.6|14725.6|1
1620840310000|2021-05-12 17:25:10|14749.9|14729.9|14746.6|14726.6|14749.9|14729.9|14745.6|14725.6|3
1620840330000|2021-05-12 17:25:30|14747.4|14727.4|14749.9|14729.9|14749.9|14729.9|14747.4|14727.4|0
1620840360000|2021-05-12 17:26:00|14746.3|14726.3|14744.9|14724.9|14746.3|14726.3|14744.9|14724.9|4
1620840370000|2021-05-12 17:26:10|||||||||5
1620840380000|2021-05-12 17:26:20|||||||||6
1620840390000|2021-05-12 17:26:30|||||||||8
1620840400000|2021-05-12 17:26:40|||||||||1
1620840410000|2021-05-12 17:26:50|14742.4|14722.4|14742.4|14722.4|14744.1|14724.1|14742.4|14722.4|21
1620840420000|2021-05-12 17:27:00|14743.1|14723.1|14742.4|14722.4|14743.1|14723.1|14742.4|14722.4|16
1620840440000|2021-05-12 17:27:20|||||||||2
1620840450000|2021-05-12 17:27:30|||||||||17
1620840460000|2021-05-12 17:27:40|14740.6|14720.6|14736.3|14716.3|14740.6|14720.6|14736.3|14716.3|17
1620840470000|2021-05-12 17:27:50|||||||||12
1620840480000|2021-05-12 17:28:00|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|8
1620840490000|2021-05-12 17:28:10|14734.1|14714.1|14734.1|14714.1|14734.1|14714.1|14734.1|14714.1|11
1620840500000|2021-05-12 17:28:20|14732.4|14712.4|14734.1|14714.1|14734.1|14714.1|14732.4|14712.4|7
1620840510000|2021-05-12 17:28:30|14729.9|14709.9|14729.9|14709.9|14729.9|14709.9|14729.9|14709.9|12
1620840520000|2021-05-12 17:28:40|14730.6|14710.6|14729.9|14709.9|14731.6|14711.6|14729.9|14709.9|4
1620840530000|2021-05-12 17:28:50|||||||||5
1620840540000|2021-05-12 17:29:00|14733.1|14713.1|14737.4|14717.4|14737.4|14717.4|14732.4|14712.4|10
1620840550000|2021-05-12 17:29:10|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|6
1620840560000|2021-05-12 17:29:20|||||||||7
1620840570000|2021-05-12 17:29:30|14737.4|14717.4|14742.4|14722.4|14742.4|14722.4|14737.4|14717.4|13
1620840580000|2021-05-12 17:29:40|14741.6|14721.6|14740.6|14720.6|14744.1|14724.1|14740.6|14720.6|16
1620840590000|2021-05-12 17:29:50|14739.9|14719.9|14751.6|14731.6|14751.6|14731.6|14739.9|14719.9|34
1620840600000|2021-05-12 17:30:00|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|0
1620893700000|2021-05-13 08:15:00|14645|14625|14645.8|14625.8|14647.5|14627.5|14645|14625|6
1620893710000|2021-05-13 08:15:10|14644|14624|14645.8|14625.8|14645.8|14625.8|14644|14624|23
1620893720000|2021-05-13 08:15:20|14642.5|14622.5|14635.8|14615.8|14643.5|14623.5|14635|14615|14
1620893730000|2021-05-13 08:15:30|14635|14615|14630|14610|14636.7|14616.7|14630|14610|15
1620893740000|2021-05-13 08:15:40|14631.7|14611.7|14630|14610|14631.7|14611.7|14630|14610|8
1620893750000|2021-05-13 08:15:50|14632.5|14612.5|14634.2|14614.2|14634.2|14614.2|14632.5|14612.5|7
1620893760000|2021-05-13 08:16:00|14636.5|14616.5|14642.5|14622.5|14642.5|14622.5|14636.5|14616.5|2
1620893770000|2021-05-13 08:16:10|14644.2|14624.2|14644.2|14624.2|14644.2|14624.2|14644.2|14624.2|4
1620893780000|2021-05-13 08:16:20|||||||||3
1620893790000|2021-05-13 08:16:30|||||||||1
1620893800000|2021-05-13 08:16:40|||||||||2
1620893810000|2021-05-13 08:16:50|14642.5|14622.5|14642.5|14622.5|14642.5|14622.5|14642.5|14622.5|7
1620893820000|2021-05-13 08:17:00|14646|14626|14643.5|14623.5|14646|14626|14642.5|14622.5|5
1620893830000|2021-05-13 08:17:10|14644.2|14624.2|14646.7|14626.7|14646.7|14626.7|14644.2|14624.2|14
1620893840000|2021-05-13 08:17:20|14648.3|14628.3|14651.7|14631.7|14651.7|14631.7|14648.3|14628.3|4
1620893850000|2021-05-13 08:17:30|14652.5|14632.5|14654.2|14634.2|14654.2|14634.2|14652.5|14632.5|0
1620893860000|2021-05-13 08:17:40|14655|14635|14671.7|14651.7|14683.3|14657.5|14655|14635|22
1620893870000|2021-05-13 08:17:50|||||||||1
1620893880000|2021-05-13 08:18:00|14670|14650|14670|14650|14673.5|14653.5|14669.2|14649.2|5
1620893890000|2021-05-13 08:18:10|14671.7|14651.7|14671.7|14651.7|14676|14656|14671.7|14651.7|4
1620893900000|2021-05-13 08:18:20|14673.5|14653.5|14671.7|14651.7|14676|14656|14671.7|14651.7|6
1620893910000|2021-05-13 08:18:30|14674.2|14654.2|14657.5|14637.5|14674.2|14654.2|14657.5|14637.5|21
1620893920000|2021-05-13 08:18:40|14656.7|14636.7|14651.7|14631.7|14656.7|14636.7|14651.7|14631.7|32
1620893930000|2021-05-13 08:18:50|14650|14630|14646.7|14626.7|14650|14630|14646.7|14626.7|4
1620893940000|2021-05-13 08:19:00|14645|14625|14646.7|14626.7|14646.7|14626.7|14645|14625|3
1620893950000|2021-05-13 08:19:10|14641.7|14621.7|14643.5|14623.5|14643.5|14623.5|14641.7|14621.7|2
1620893960000|2021-05-13 08:19:20|14644.2|14624.2|14644.2|14624.2|14644.2|14624.2|14644.2|14624.2|0
1620893980000|2021-05-13 08:19:40|14641.7|14621.7|14634.2|14614.2|14641.7|14621.7|14634.2|14614.2|4
1620893990000|2021-05-13 08:19:50|14632.5|14612.5|14635|14615|14635|14615|14632.5|14612.5|11
1620894000000|2021-05-13 08:20:00|14630|14610|14630|14610|14630|14610|14630|14610|20
1620894010000|2021-05-13 08:20:10|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|10
1620894030000|2021-05-13 08:20:30|14630|14610|14626.8|14606.8|14631.7|14611.7|14626.8|14606.8|12
1620894040000|2021-05-13 08:20:40|14625|14605|14618.3|14598.3|14625|14605|14618.3|14598.3|9
1620894050000|2021-05-13 08:20:50|14617.5|14597.5|14615.8|14595.8|14617.5|14597.5|14615.8|14595.8|0
1620894060000|2021-05-13 08:21:00|14615|14595|14615|14595|14615|14595|14615|14595|3
1620894070000|2021-05-13 08:21:10|14610|14590|14610|14590|14610|14590|14610|14590|5
1620894080000|2021-05-13 08:21:20|14612.5|14592.5|14610|14590|14612.5|14592.5|14610|14590|7
1620894090000|2021-05-13 08:21:30|||||||||1
1620894100000|2021-05-13 08:21:40|14609.3|14589.3|14605|14585|14609.3|14589.3|14605|14585|14
1620894110000|2021-05-13 08:21:50|14604.3|14584.3|14596.8|14576.8|14604.3|14584.3|14595|14575|20
1620894120000|2021-05-13 08:22:00|14593.3|14573.3|14591.8|14571.8|14593.3|14573.3|14591.8|14571.8|18
1620894130000|2021-05-13 08:22:10|14590|14570|14591.8|14571.8|14591.8|14571.8|14590|14570|1
1620894140000|2021-05-13 08:22:20|14593.5|14573.5|14591.8|14571.8|14594.3|14574.3|14591.8|14571.8|100
1620894150000|2021-05-13 08:22:30|14590|14570|14589.3|14569.3|14591.8|14571.8|14585|14565|9
1620894160000|2021-05-13 08:22:40|14587.5|14567.5|14584.3|14564.3|14587.5|14567.5|14584.3|14564.3|0
1620894170000|2021-05-13 08:22:50|14583.5|14563.5|14584.3|14564.3|14584.3|14564.3|14583.5|14563.5|2
1620894180000|2021-05-13 08:23:00|14581.8|14561.8|14581.8|14561.8|14584.3|14564.3|14581.8|14561.8|5
1620894200000|2021-05-13 08:23:20|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|6
1620894210000|2021-05-13 08:23:30|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|9
1620894220000|2021-05-13 08:23:40|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|1
1620894240000|2021-05-13 08:24:00|14577.5|14557.5|14575|14555|14577.5|14557.5|14575|14555|4
1620894250000|2021-05-13 08:24:10|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|1
1620894260000|2021-05-13 08:24:20|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|2
1620894280000|2021-05-13 08:24:40|||||||||1
1620894300000|2021-05-13 08:25:00|||||||||7
1620894350000|2021-05-13 08:25:50|14577.5|14557.5|14579.3|14559.3|14579.3|14559.3|14576.8|14556.8|1
1620894360000|2021-05-13 08:26:00|||||||||10
1620894380000|2021-05-13 08:26:20|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|0
1620894390000|2021-05-13 08:26:30|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|10
1620894400000|2021-05-13 08:26:40|14571.8|14551.8|14571.8|14551.8|14571.8|14551.8|14571.8|14551.8|5
1620894410000|2021-05-13 08:26:50|14570|14550|14571.8|14551.8|14571.8|14551.8|14569.3|14549.3|1
1620894420000|2021-05-13 08:27:00|||||||||1
1620894430000|2021-05-13 08:27:10|||||||||1
1620894450000|2021-05-13 08:27:30|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|21
1620894460000|2021-05-13 08:27:40|14576.8|14556.8|14581.8|14561.8|14581.8|14561.8|14576.8|14556.8|2
1620894480000|2021-05-13 08:28:00|14579.3|14559.3|14576.8|14556.8|14579.3|14559.3|14576.8|14556.8|3
1620894490000|2021-05-13 08:28:10|||||||||2
1620894500000|2021-05-13 08:28:20|||||||||1
1620894510000|2021-05-13 08:28:30|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|2
1620894520000|2021-05-13 08:28:40|||||||||1
1620894530000|2021-05-13 08:28:50|14576.8|14556.8|14575|14555|14576.8|14556.8|14575|14555|5
1620894540000|2021-05-13 08:29:00|14574.3|14554.3|14572.5|14552.5|14574.3|14554.3|14572.5|14552.5|15
1620894550000|2021-05-13 08:29:10|14571.8|14551.8|14570|14550|14571.8|14551.8|14570|14550|1
1620894570000|2021-05-13 08:29:30|14565|14545|14565|14545|14565|14545|14565|14545|74
1620894580000|2021-05-13 08:29:40|||||||||3
1620894590000|2021-05-13 08:29:50|14563.3|14543.3|14562.5|14542.5|14563.3|14543.3|14562.5|14542.5|1
1620894600000|2021-05-13 08:30:00|14563.3|14543.3|14566.8|14546.8|14566.8|14546.8|14563.3|14543.3|2
1620894610000|2021-05-13 08:30:10|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|5
1620894630000|2021-05-13 08:30:30|14566.8|14546.8|14560|14540|14566.8|14546.8|14560|14540|23
1620894660000|2021-05-13 08:31:00|14554.9|14534.9|14549.3|14529.3|14554.9|14534.9|14545.8|14525.8|49
1620894670000|2021-05-13 08:31:10|14547.5|14527.5|14547.5|14527.5|14547.5|14527.5|14547.5|14527.5|1
1620894680000|2021-05-13 08:31:20|14549.3|14529.3|14544.3|14524.3|14551|14531|14544.3|14524.3|24
1620894690000|2021-05-13 08:31:30|14535|14515|14535|14515|14535|14515|14535|14515|54
1620894700000|2021-05-13 08:31:40|14535.8|14515.8|14541.8|14521.8|14541.8|14521.8|14535.8|14515.8|20
1620894710000|2021-05-13 08:31:50|14543.5|14523.5|14544.3|14524.3|14544.3|14524.3|14541.8|14521.8|4
1620894720000|2021-05-13 08:32:00|14545|14525|14545|14525|14545|14525|14545|14525|1
1620894730000|2021-05-13 08:32:10|14543.5|14523.5|14543.5|14523.5|14543.5|14523.5|14540|14520|5
1620894740000|2021-05-13 08:32:20|14540|14520|14542.5|14522.5|14542.5|14522.5|14540|14520|2
1620894750000|2021-05-13 08:32:30|14537.5|14517.5|14539.3|14519.3|14539.3|14519.3|14537.5|14517.5|1
1620894760000|2021-05-13 08:32:40|14541|14521|14544.3|14524.3|14544.3|14524.3|14541|14521|3
1620894770000|2021-05-13 08:32:50|14545|14525|14546.8|14526.8|14546.8|14526.8|14545|14525|3
1620894810000|2021-05-13 08:33:30|14549.3|14529.3|14549.3|14529.3|14549.3|14529.3|14549.3|14529.3|1
1620894830000|2021-05-13 08:33:50|14550.2|14530.2|14551|14531|14551|14531|14550.2|14530.2|1
1620894840000|2021-05-13 08:34:00|14551.8|14531.8|14547.5|14527.5|14551.8|14531.8|14547.5|14527.5|24
1620894850000|2021-05-13 08:34:10|14546.8|14526.8|14546.8|14526.8|14546.8|14526.8|14545|14525|6
1620894860000|2021-05-13 08:34:20|14548.5|14528.5|14551|14531|14551|14531|14548.5|14528.5|0
1620894870000|2021-05-13 08:34:30|14551.8|14531.8|14544.3|14524.3|14553.5|14533.5|14544.3|14524.3|9
1620894880000|2021-05-13 08:34:40|14542.5|14522.5|14541.8|14521.8|14542.5|14522.5|14541.8|14521.8|1
1620894890000|2021-05-13 08:34:50|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|1
1620894900000|2021-05-13 08:35:00|14541.8|14521.8|14540.1|14520.1|14541.8|14521.8|14540.1|14520.1|3
1620894910000|2021-05-13 08:35:10|14538.5|14518.5|14536.8|14516.8|14538.5|14518.5|14536.8|14516.8|1
1620894940000|2021-05-13 08:35:40|14535.1|14515.1|14530.1|14510.1|14535.1|14515.1|14530.1|14510.1|7
1620894950000|2021-05-13 08:35:50|14530.8|14510.8|14529.3|14509.3|14532.6|14512.6|14527.6|14507.6|8
1620894960000|2021-05-13 08:36:00|14527.6|14507.6|14527.6|14507.6|14527.6|14507.6|14527.6|14507.6|1
1620894970000|2021-05-13 08:36:10|14525.8|14505.8|14527.6|14507.6|14527.6|14507.6|14525.1|14505.1|2
1620894980000|2021-05-13 08:36:20|||||||||1
1620894990000|2021-05-13 08:36:30|||||||||1
1620895000000|2021-05-13 08:36:40|14526.8|14506.8|14522.6|14502.6|14526.8|14506.8|14522.6|14502.6|21
1620895010000|2021-05-13 08:36:50|14524.3|14504.3|14526.8|14506.8|14526.8|14506.8|14522.6|14502.6|9
1620895020000|2021-05-13 08:37:00|14523.3|14503.3|14522.6|14502.6|14523.3|14503.3|14522.6|14502.6|5
1620895030000|2021-05-13 08:37:10|14526.8|14506.8|14526.8|14506.8|14526.8|14506.8|14526.8|14506.8|21
1620895040000|2021-05-13 08:37:20|||||||||3
1620895050000|2021-05-13 08:37:30|||||||||6
1620895070000|2021-05-13 08:37:50|||||||||12
1620895110000|2021-05-13 08:38:30|14528.5|14508.5|14528.5|14508.5|14528.5|14508.5|14528.5|14508.5|1
1620895120000|2021-05-13 08:38:40|14530.1|14510.1|14531.8|14511.8|14531.8|14511.8|14530.1|14510.1|9
1620895130000|2021-05-13 08:38:50|14532.6|14512.6|14538.5|14518.5|14538.5|14518.5|14532.6|14512.6|2
1620895140000|2021-05-13 08:39:00|||||||||1
1620895150000|2021-05-13 08:39:10|||||||||1
1620895190000|2021-05-13 08:39:50|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|1
1620895200000|2021-05-13 08:40:00|14540.1|14520.1|14541.8|14521.8|14541.8|14521.8|14540.1|14520.1|1
1620895210000|2021-05-13 08:40:10|14543.5|14523.5|14544.3|14524.3|14546|14526|14543.5|14523.5|7
1620895220000|2021-05-13 08:40:20|14545.3|14525.3|14543.5|14523.5|14546|14526|14543.5|14523.5|3
1620895230000|2021-05-13 08:40:30|14545.3|14525.3|14543.5|14523.5|14545.3|14525.3|14543.5|14523.5|2
1620895260000|2021-05-13 08:41:00|14546|14526|14544.3|14524.3|14546|14526|14544.3|14524.3|3
1620895270000|2021-05-13 08:41:10|||||||||9
1620895280000|2021-05-13 08:41:20|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|7
1620895290000|2021-05-13 08:41:30|14537.8|14517.8|14533.5|14513.5|14537.8|14517.8|14531.8|14511.8|8
1620895300000|2021-05-13 08:41:40|14530.1|14510.1|14530.1|14510.1|14530.1|14510.1|14530.1|14510.1|3
1620895310000|2021-05-13 08:41:50|14529.3|14509.3|14529.3|14509.3|14529.3|14509.3|14529.3|14509.3|2
1620895320000|2021-05-13 08:42:00|||||||||9
1620895330000|2021-05-13 08:42:10|||||||||10
1620895340000|2021-05-13 08:42:20|14523.3|14503.3|14523.3|14503.3|14523.3|14503.3|14523.3|14503.3|31
1620895350000|2021-05-13 08:42:30|||||||||4
1620895360000|2021-05-13 08:42:40|14521.6|14501.6|14521.6|14501.6|14521.6|14501.6|14521.6|14501.6|1
1620895370000|2021-05-13 08:42:50|||||||||5
1620895380000|2021-05-13 08:43:00|14525.1|14505.1|14521.6|14501.6|14525.1|14505.1|14521.6|14501.6|1
1620895400000|2021-05-13 08:43:20|||||||||30
1620895410000|2021-05-13 08:43:30|||||||||1
1620895420000|2021-05-13 08:43:40|14523.3|14503.3|14521.6|14501.6|14523.3|14503.3|14521.6|14501.6|2
1620895430000|2021-05-13 08:43:50|14523.3|14503.3|14521.6|14501.6|14523.3|14503.3|14521.6|14501.6|2
1620895450000|2021-05-13 08:44:10|||||||||1
1620895460000|2021-05-13 08:44:20|14519.9|14499.9|14517.6|14497.6|14519.9|14499.9|14517.6|14497.6|29
1620895470000|2021-05-13 08:44:30|14520.1|14500.1|14520.1|14500.1|14520.1|14500.1|14520.1|14500.1|1
1620895490000|2021-05-13 08:44:50|14521.8|14501.8|14521.8|14501.8|14521.8|14501.8|14521.8|14501.8|0
1620895500000|2021-05-13 08:45:00|14524.3|14504.3|14524.3|14504.3|14524.3|14504.3|14524.3|14504.3|5
1620895520000|2021-05-13 08:45:20|14525.1|14505.1|14526.8|14506.8|14526.8|14506.8|14525.1|14505.1|1
1620895530000|2021-05-13 08:45:30|||||||||2
1620895560000|2021-05-13 08:46:00|||||||||5
1620895590000|2021-05-13 08:46:30|||||||||1
1620895600000|2021-05-13 08:46:40|14529.3|14509.3|14529.3|14509.3|14529.3|14509.3|14529.3|14509.3|2
1620895610000|2021-05-13 08:46:50|||||||||1
1620895620000|2021-05-13 08:47:00|14530.1|14510.1|14534.3|14514.3|14534.3|14514.3|14530.1|14510.1|2
1620895660000|2021-05-13 08:47:40|14536.8|14516.8|14546.8|14526.8|14546.8|14526.8|14536.8|14516.8|7
1620895670000|2021-05-13 08:47:50|||||||||1
1620895680000|2021-05-13 08:48:00|||||||||4
1620895740000|2021-05-13 08:49:00|14542.6|14522.6|14542.6|14522.6|14542.6|14522.6|14542.6|14522.6|10
1620895750000|2021-05-13 08:49:10|14541|14521|14537.6|14517.6|14541|14521|14537.6|14517.6|2
1620895780000|2021-05-13 08:49:40|||||||||1
1620895790000|2021-05-13 08:49:50|14535.3|14515.3|14530.1|14510.1|14535.3|14515.3|14530.1|14510.1|2
1620895810000|2021-05-13 08:50:10|14525.9|14505.9|14522.6|14502.6|14525.9|14505.9|14522.6|14502.6|14
1620895820000|2021-05-13 08:50:20|||||||||4
1620895830000|2021-05-13 08:50:30|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|2
1620895840000|2021-05-13 08:50:40|||||||||3
1620895850000|2021-05-13 08:50:50|||||||||1
1620895860000|2021-05-13 08:51:00|||||||||2
1620895880000|2021-05-13 08:51:20|||||||||1
1620895900000|2021-05-13 08:51:40|||||||||1
1620895930000|2021-05-13 08:52:10|14519.3|14499.3|14516.8|14496.8|14519.3|14499.3|14516.8|14496.8|1
1620895940000|2021-05-13 08:52:20|||||||||1
1620895980000|2021-05-13 08:53:00|14516|14496|14514.3|14494.3|14516|14496|14514.3|14494.3|3
1620896010000|2021-05-13 08:53:30|||||||||2
1620896020000|2021-05-13 08:53:40|||||||||1
1620896040000|2021-05-13 08:54:00|||||||||1
1620896050000|2021-05-13 08:54:10|||||||||3
1620896100000|2021-05-13 08:55:00|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|0
1620896130000|2021-05-13 08:55:30|14524.3|14504.3|14526.8|14506.8|14526.8|14506.8|14524.3|14504.3|3
1620896140000|2021-05-13 08:55:40|14529.3|14509.3|14531.8|14511.8|14531.8|14511.8|14529.3|14509.3|6
1620896150000|2021-05-13 08:55:50|||||||||1
1620896160000|2021-05-13 08:56:00|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|7
1620896190000|2021-05-13 08:56:30|14537.6|14517.6|14541.1|14521.1|14541.1|14521.1|14537.6|14517.6|4
1620896200000|2021-05-13 08:56:40|14541.8|14521.8|14541.8|14521.8|14541.8|14521.8|14541.8|14521.8|1
1620896210000|2021-05-13 08:56:50|14540.1|14520.1|14539.3|14519.3|14540.1|14520.1|14539.3|14519.3|2
1620896230000|2021-05-13 08:57:10|14537.6|14517.6|14536.8|14516.8|14537.6|14517.6|14536.8|14516.8|1
1620896240000|2021-05-13 08:57:20|14538.6|14518.6|14536.8|14516.8|14539.3|14519.3|14536.8|14516.8|1
1620896260000|2021-05-13 08:57:40|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|0
1620896280000|2021-05-13 08:58:00|||||||||1
1620896300000|2021-05-13 08:58:20|||||||||5
1620896310000|2021-05-13 08:58:30|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|0
1620896320000|2021-05-13 08:58:40|||||||||1
1620896340000|2021-05-13 08:59:00|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|1
1620896380000|2021-05-13 08:59:40|14536.8|14516.8|14534.3|14514.3|14536.8|14516.8|14534.3|14514.3|2
1620896390000|2021-05-13 08:59:50|14535.1|14515.1|14536.8|14516.8|14536.8|14516.8|14535.1|14515.1|5
1620896400000|2021-05-13 09:00:00|14536.1|14516.1|14534.3|14514.3|14536.1|14516.1|14534.3|14514.3|5
1620896410000|2021-05-13 09:00:10|14536.1|14516.1|14536.8|14516.8|14536.8|14516.8|14536.1|14516.1|0
1620896420000|2021-05-13 09:00:20|14541.8|14521.8|14541.8|14521.8|14541.8|14521.8|14541.8|14521.8|9
1620896430000|2021-05-13 09:00:30|14543.6|14523.6|14545.3|14525.3|14545.3|14525.3|14543.6|14523.6|2
1620896440000|2021-05-13 09:00:40|14547|14527|14546.1|14526.1|14547.8|14527.8|14546.1|14526.1|2
1620896470000|2021-05-13 09:01:10|||||||||1
1620896490000|2021-05-13 09:01:30|14547.8|14527.8|14547.8|14527.8|14547.8|14527.8|14547.8|14527.8|0
1620896500000|2021-05-13 09:01:40|14548.6|14528.6|14551.8|14531.8|14551.8|14531.8|14548.6|14528.6|4
1620896520000|2021-05-13 09:02:00|||||||||2
1620896550000|2021-05-13 09:02:30|||||||||1
1620896560000|2021-05-13 09:02:40|14550.1|14530.1|14549.3|14529.3|14550.1|14530.1|14549.3|14529.3|0
1620896590000|2021-05-13 09:03:10|14548.6|14528.6|14546.8|14526.8|14548.6|14528.6|14546.8|14526.8|3
1620896600000|2021-05-13 09:03:20|14541.8|14521.8|14537.6|14517.6|14541.8|14521.8|14537.6|14517.6|1
1620896610000|2021-05-13 09:03:30|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|0
1620896620000|2021-05-13 09:03:40|||||||||1
1620896640000|2021-05-13 09:04:00|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|0
1620896650000|2021-05-13 09:04:10|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|3
1620896670000|2021-05-13 09:04:30|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|2
1620896690000|2021-05-13 09:04:50|||||||||1
1620896700000|2021-05-13 09:05:00|14531.8|14511.8|14531.8|14511.8|14531.8|14511.8|14531.8|14511.8|1
1620896710000|2021-05-13 09:05:10|||||||||2
1620896780000|2021-05-13 09:06:20|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|14534.3|14514.3|2
1620896830000|2021-05-13 09:07:10|||||||||1
1620896840000|2021-05-13 09:07:20|14536.8|14516.8|14535.1|14515.1|14536.8|14516.8|14535.1|14515.1|1
1620896860000|2021-05-13 09:07:40|14532.6|14512.6|14531.9|14511.9|14532.6|14512.6|14531.9|14511.9|0
1620896870000|2021-05-13 09:07:50|||||||||5
1620896880000|2021-05-13 09:08:00|14530.1|14510.1|14529.4|14509.4|14530.1|14510.1|14529.4|14509.4|0
1620896930000|2021-05-13 09:08:50|||||||||1
1620896990000|2021-05-13 09:09:50|14526.9|14506.9|14526.9|14506.9|14526.9|14506.9|14526.9|14506.9|2
1620897000000|2021-05-13 09:10:00|||||||||6
1620897020000|2021-05-13 09:10:20|14525.1|14505.1|14524.4|14504.4|14525.1|14505.1|14524.4|14504.4|0
1620897070000|2021-05-13 09:11:10|||||||||1
1620897100000|2021-05-13 09:11:40|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|2
1620897120000|2021-05-13 09:12:00|||||||||3
1620897130000|2021-05-13 09:12:10|14514.2|14494.2|14512.6|14492.6|14514.2|14494.2|14512.6|14492.6|22
1620897140000|2021-05-13 09:12:20|14511.9|14491.9|14511.9|14491.9|14511.9|14491.9|14511.9|14491.9|7
1620897150000|2021-05-13 09:12:30|||||||||3
1620897170000|2021-05-13 09:12:50|||||||||7
1620897180000|2021-05-13 09:13:00|14510.1|14490.1|14515.1|14495.1|14515.1|14495.1|14510.1|14490.1|4
1620897190000|2021-05-13 09:13:10|14516.9|14496.9|14515.1|14495.1|14516.9|14496.9|14515.1|14495.1|2
1620897200000|2021-05-13 09:13:20|14516.9|14496.9|14515.1|14495.1|14516.9|14496.9|14515.1|14495.1|1
1620897210000|2021-05-13 09:13:30|14516.9|14496.9|14516.9|14496.9|14516.9|14496.9|14516.9|14496.9|1
1620897220000|2021-05-13 09:13:40|||||||||4
1620897230000|2021-05-13 09:13:50|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|1
1620897250000|2021-05-13 09:14:10|||||||||1
1620897270000|2021-05-13 09:14:30|||||||||5
1620897300000|2021-05-13 09:15:00|14516.9|14496.9|14516.9|14496.9|14516.9|14496.9|14516.9|14496.9|2
1620897310000|2021-05-13 09:15:10|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|1
1620897320000|2021-05-13 09:15:20|||||||||1
1620897330000|2021-05-13 09:15:30|14513.4|14493.4|14512.6|14492.6|14513.4|14493.4|14512.6|14492.6|0
1620897340000|2021-05-13 09:15:40|||||||||1
1620897360000|2021-05-13 09:16:00|||||||||5
1620897370000|2021-05-13 09:16:10|14510.9|14490.9|14512.6|14492.6|14512.6|14492.6|14510.9|14490.9|1
1620897380000|2021-05-13 09:16:20|14510.1|14490.1|14510.1|14490.1|14510.1|14490.1|14510.1|14490.1|0
1620897400000|2021-05-13 09:16:40|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|14512.6|14492.6|2
1620897430000|2021-05-13 09:17:10|14510.9|14490.9|14510.1|14490.1|14510.9|14490.9|14510.1|14490.1|1
1620897480000|2021-05-13 09:18:00|||||||||6
1620897500000|2021-05-13 09:18:20|14509.4|14489.4|14507.6|14487.6|14509.4|14489.4|14507.6|14487.6|6
1620897540000|2021-05-13 09:19:00|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|7
1620897560000|2021-05-13 09:19:20|14503.4|14483.4|14503.4|14483.4|14503.4|14483.4|14503.4|14483.4|20
1620897570000|2021-05-13 09:19:30|14502.6|14482.6|14502.6|14482.6|14502.6|14482.6|14502.6|14482.6|0
1620897580000|2021-05-13 09:19:40|14504.4|14484.4|14504.4|14484.4|14504.4|14484.4|14504.4|14484.4|1
1620897590000|2021-05-13 09:19:50|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|1
1620897610000|2021-05-13 09:20:10|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|14505.1|14485.1|2
1620897620000|2021-05-13 09:20:20|14503.4|14483.4|14502.6|14482.6|14503.4|14483.4|14502.6|14482.6|0
1620897630000|2021-05-13 09:20:30|||||||||1
1620897670000|2021-05-13 09:21:10|14505.1|14485.1|14505.1|14485.1|14506.9|14486.9|14505.1|14485.1|15
1620897690000|2021-05-13 09:21:30|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|0
1620897750000|2021-05-13 09:22:30|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|3
1620897800000|2021-05-13 09:23:20|14507.7|14487.7|14507.7|14487.7|14507.7|14487.7|14507.7|14487.7|1
1620897810000|2021-05-13 09:23:30|14509.4|14489.4|14511.1|14491.1|14511.1|14491.1|14509.4|14489.4|0
1620897830000|2021-05-13 09:23:50|14510.2|14490.2|14510.2|14490.2|14510.2|14490.2|14510.2|14490.2|2
1620897840000|2021-05-13 09:24:00|14511.9|14491.9|14510.2|14490.2|14511.9|14491.9|14510.2|14490.2|1
1620897850000|2021-05-13 09:24:10|14508.4|14488.4|14507.7|14487.7|14508.4|14488.4|14507.7|14487.7|7
1620897860000|2021-05-13 09:24:20|14502.7|14482.7|14502.7|14482.7|14502.7|14482.7|14502.7|14482.7|48
1620897870000|2021-05-13 09:24:30|||||||||6
1620897910000|2021-05-13 09:25:10|||||||||1
1620897920000|2021-05-13 09:25:20|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|1
1620897950000|2021-05-13 09:25:50|||||||||3
1620897980000|2021-05-13 09:26:20|14498.4|14478.4|14500.2|14480.2|14500.2|14480.2|14498.4|14478.4|0
1620897990000|2021-05-13 09:26:30|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|0
1620898010000|2021-05-13 09:26:50|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|0
1620898060000|2021-05-13 09:27:40|14497.7|14477.7|14497.7|14477.7|14497.7|14477.7|14497.7|14477.7|0
1620898080000|2021-05-13 09:28:00|14495.9|14475.9|14495.2|14475.2|14495.9|14475.9|14495.2|14475.2|35
1620898090000|2021-05-13 09:28:10|14492.7|14472.7|14492.7|14472.7|14492.7|14472.7|14492.7|14472.7|2
1620898100000|2021-05-13 09:28:20|||||||||1
1620898110000|2021-05-13 09:28:30|14490.2|14470.2|14490.2|14470.2|14492.7|14472.7|14490.2|14470.2|1
1620898120000|2021-05-13 09:28:40|14487.7|14467.7|14482.7|14462.7|14487.7|14467.7|14482.7|14462.7|43
1620898130000|2021-05-13 09:28:50|14483.4|14463.4|14483.4|14463.4|14485.2|14465.2|14483.4|14463.4|3
1620898140000|2021-05-13 09:29:00|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|0
1620898150000|2021-05-13 09:29:10|14481.9|14461.9|14481.9|14461.9|14481.9|14461.9|14481.9|14461.9|7
1620898160000|2021-05-13 09:29:20|||||||||2
1620898170000|2021-05-13 09:29:30|||||||||1
1620898190000|2021-05-13 09:29:50|||||||||9
1620898240000|2021-05-13 09:30:40|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|14482.7|14462.7|11
1620898250000|2021-05-13 09:30:50|14486.9|14466.9|14486.9|14466.9|14486.9|14466.9|14486.9|14466.9|3
1620898260000|2021-05-13 09:31:00|14487.7|14467.7|14487.7|14467.7|14487.7|14467.7|14487.7|14467.7|1
1620898270000|2021-05-13 09:31:10|14486.9|14466.9|14485.2|14465.2|14486.9|14466.9|14485.2|14465.2|3
1620898310000|2021-05-13 09:31:50|14486.9|14466.9|14489.4|14469.4|14489.4|14469.4|14486.9|14466.9|12
1620898320000|2021-05-13 09:32:00|14486.9|14466.9|14486.9|14466.9|14486.9|14466.9|14486.9|14466.9|0
1620898340000|2021-05-13 09:32:20|14486.1|14466.1|14484.4|14464.4|14486.1|14466.1|14484.4|14464.4|1
1620898370000|2021-05-13 09:32:50|14481.9|14461.9|14480.2|14460.2|14481.9|14461.9|14480.2|14460.2|1
1620898380000|2021-05-13 09:33:00|14475.2|14455.2|14475.2|14455.2|14475.2|14455.2|14475.2|14455.2|32
1620898390000|2021-05-13 09:33:10|||||||||1
1620898410000|2021-05-13 09:33:30|||||||||1
1620898420000|2021-05-13 09:33:40|||||||||1
1620898440000|2021-05-13 09:34:00|14467.7|14447.7|14466.9|14446.9|14467.7|14447.7|14466.9|14446.9|37
1620898480000|2021-05-13 09:34:40|14465.2|14445.2|14464.4|14444.4|14465.2|14445.2|14464.4|14444.4|3
1620898500000|2021-05-13 09:35:00|14461.9|14441.9|14461.9|14441.9|14461.9|14441.9|14461.9|14441.9|0
1620898520000|2021-05-13 09:35:20|||||||||1
1620898600000|2021-05-13 09:36:40|||||||||1
1620898620000|2021-05-13 09:37:00|14463.5|14443.5|14464.4|14444.4|14464.4|14444.4|14463.5|14443.5|3
1620898630000|2021-05-13 09:37:10|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|0
1620898640000|2021-05-13 09:37:20|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|1
1620898700000|2021-05-13 09:38:20|||||||||1
1620898710000|2021-05-13 09:38:30|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|12
1620898720000|2021-05-13 09:38:40|||||||||1
1620898760000|2021-05-13 09:39:20|14475.2|14455.2|14476.9|14456.9|14476.9|14456.9|14475.2|14455.2|2
1620898770000|2021-05-13 09:39:30|14478.6|14458.6|14477.7|14457.7|14479.4|14459.4|14477.7|14457.7|1
1620898780000|2021-05-13 09:39:40|14479.4|14459.4|14477.7|14457.7|14479.4|14459.4|14477.7|14457.7|0
1620898800000|2021-05-13 09:40:00|||||||||1
1620898830000|2021-05-13 09:40:30|||||||||1
1620898850000|2021-05-13 09:40:50|||||||||1
1620898870000|2021-05-13 09:41:10|||||||||1
1620898890000|2021-05-13 09:41:30|14481.9|14461.9|14481.9|14461.9|14481.9|14461.9|14481.9|14461.9|1
1620898910000|2021-05-13 09:41:50|14481.2|14461.2|14481.9|14461.9|14481.9|14461.9|14477.7|14457.7|7
1620898920000|2021-05-13 09:42:00|14482.7|14462.7|14489.4|14469.4|14489.4|14469.4|14482.7|14462.7|10
1620898930000|2021-05-13 09:42:10|14492.9|14472.9|14494.4|14474.4|14494.4|14474.4|14492.9|14472.9|0
1620898950000|2021-05-13 09:42:30|14496|14476|14504.4|14484.4|14504.4|14484.4|14496|14476|7
1620898970000|2021-05-13 09:42:50|14508.7|14488.7|14508.7|14488.7|14508.7|14488.7|14508.7|14488.7|7
1620898990000|2021-05-13 09:43:10|14506.9|14486.9|14504.4|14484.4|14506.9|14486.9|14504.4|14484.4|2
1620899010000|2021-05-13 09:43:30|14503.7|14483.7|14503.7|14483.7|14503.7|14483.7|14503.7|14483.7|2
1620899030000|2021-05-13 09:43:50|14501.9|14481.9|14499.4|14479.4|14501.9|14481.9|14499.4|14479.4|1
1620899040000|2021-05-13 09:44:00|14496.9|14476.9|14494.4|14474.4|14496.9|14476.9|14494.4|14474.4|0
1620899050000|2021-05-13 09:44:10|14489.4|14469.4|14489.4|14469.4|14489.4|14469.4|14489.4|14469.4|2
1620899060000|2021-05-13 09:44:20|14488.7|14468.7|14485.2|14465.2|14488.7|14468.7|14485.2|14465.2|1
1620899070000|2021-05-13 09:44:30|14484.4|14464.4|14483.7|14463.7|14484.4|14464.4|14483.7|14463.7|0
1620899080000|2021-05-13 09:44:40|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|0
1620899090000|2021-05-13 09:44:50|14479.4|14459.4|14478.7|14458.7|14479.4|14459.4|14478.7|14458.7|0
1620899100000|2021-05-13 09:45:00|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|2
1620899110000|2021-05-13 09:45:10|||||||||3
1620899130000|2021-05-13 09:45:30|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|6
1620899140000|2021-05-13 09:45:40|14471.9|14451.9|14469.4|14449.4|14471.9|14451.9|14469.4|14449.4|1
1620899160000|2021-05-13 09:46:00|14470.2|14450.2|14471.9|14451.9|14471.9|14451.9|14470.2|14450.2|4
1620899190000|2021-05-13 09:46:30|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|0
1620899200000|2021-05-13 09:46:40|14471.9|14451.9|14469.4|14449.4|14471.9|14451.9|14469.4|14449.4|0
1620899230000|2021-05-13 09:47:10|14468.7|14448.7|14467.7|14447.7|14469.4|14449.4|14467.7|14447.7|3
1620899240000|2021-05-13 09:47:20|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|0
1620899250000|2021-05-13 09:47:30|||||||||1
1620899260000|2021-05-13 09:47:40|||||||||12
1620899280000|2021-05-13 09:48:00|||||||||2
1620899300000|2021-05-13 09:48:20|||||||||3
1620899310000|2021-05-13 09:48:30|14471.2|14451.2|14471.9|14451.9|14471.9|14451.9|14471.2|14451.2|0
1620899320000|2021-05-13 09:48:40|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|14474.4|14454.4|1
1620899330000|2021-05-13 09:48:50|14476.2|14456.2|14476.2|14456.2|14476.2|14456.2|14476.2|14456.2|1
1620899340000|2021-05-13 09:49:00|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|0
1620899370000|2021-05-13 09:49:30|14479.4|14459.4|14479.4|14459.4|14479.4|14459.4|14479.4|14459.4|1
1620899390000|2021-05-13 09:49:50|14477.7|14457.7|14477.7|14457.7|14477.7|14457.7|14477.7|14457.7|1
1620899400000|2021-05-13 09:50:00|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|14476.9|14456.9|0
1620899420000|2021-05-13 09:50:20|14475.2|14455.2|14474.4|14454.4|14475.2|14455.2|14474.4|14454.4|2
1620899440000|2021-05-13 09:50:40|14472.7|14452.7|14471.9|14451.9|14472.7|14452.7|14471.9|14451.9|1
1620899490000|2021-05-13 09:51:30|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|1
1620899500000|2021-05-13 09:51:40|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|0
1620899510000|2021-05-13 09:51:50|||||||||1
1620899530000|2021-05-13 09:52:10|||||||||1
1620899560000|2021-05-13 09:52:40|||||||||2
1620899600000|2021-05-13 09:53:20|14471.9|14451.9|14471.9|14451.9|14471.9|14451.9|14471.9|14451.9|0
1620899640000|2021-05-13 09:54:00|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|14469.4|14449.4|2
1620899650000|2021-05-13 09:54:10|14467.7|14447.7|14469.4|14449.4|14469.4|14449.4|14467.7|14447.7|1
1620899670000|2021-05-13 09:54:30|||||||||4
1620899700000|2021-05-13 09:55:00|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|0
1620899790000|2021-05-13 09:56:30|||||||||1
1620899810000|2021-05-13 09:56:50|||||||||7
1620899820000|2021-05-13 09:57:00|14467.7|14447.7|14467|14447|14467.7|14447.7|14467|14447|6
1620899830000|2021-05-13 09:57:10|14468.7|14448.7|14469.5|14449.5|14470.2|14450.2|14468.7|14448.7|7
1620899870000|2021-05-13 09:57:50|14467|14447|14467|14447|14467|14447|14467|14447|0
1620899880000|2021-05-13 09:58:00|14464.5|14444.5|14466.2|14446.2|14466.2|14446.2|14464.5|14444.5|0
1620899890000|2021-05-13 09:58:10|14467|14447|14467|14447|14467|14447|14467|14447|0
1620899910000|2021-05-13 09:58:30|||||||||1
1620899930000|2021-05-13 09:58:50|||||||||1
1620899950000|2021-05-13 09:59:10|14468.7|14448.7|14469.5|14449.5|14469.5|14449.5|14468.7|14448.7|2
1620899960000|2021-05-13 09:59:20|||||||||1
1620899980000|2021-05-13 09:59:40|14467|14447|14467|14447|14467|14447|14467|14447|0
1620899990000|2021-05-13 09:59:50|14465.2|14445.2|14467|14447|14467|14447|14465.2|14445.2|1
1620900000000|2021-05-13 10:00:00|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|14465.2|14445.2|1
1620900050000|2021-05-13 10:00:50|||||||||4
1620900180000|2021-05-13 10:03:00|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|2
1620900190000|2021-05-13 10:03:10|14461|14441|14461|14441|14461|14441|14461|14441|2
1620900210000|2021-05-13 10:03:30|14459.3|14439.3|14458.5|14438.5|14459.3|14439.3|14458.5|14438.5|0
1620900220000|2021-05-13 10:03:40|14461|14441|14461|14441|14461|14441|14461|14441|2
1620900230000|2021-05-13 10:03:50|||||||||2
1620900240000|2021-05-13 10:04:00|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|1
1620900280000|2021-05-13 10:04:40|14467|14447|14467|14447|14467|14447|14467|14447|11
1620900290000|2021-05-13 10:04:50|14468.5|14448.5|14470.2|14450.2|14470.2|14450.2|14468.5|14448.5|3
1620900300000|2021-05-13 10:05:00|14472|14452|14472|14452|14472|14452|14472|14452|0
1620900310000|2021-05-13 10:05:10|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|0
1620900330000|2021-05-13 10:05:30|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|0
1620900350000|2021-05-13 10:05:50|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|14472.7|14452.7|3
1620900360000|2021-05-13 10:06:00|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|14470.2|14450.2|0
1620900390000|2021-05-13 10:06:30|||||||||2
1620900410000|2021-05-13 10:06:50|||||||||4
1620900440000|2021-05-13 10:07:20|||||||||3
1620900450000|2021-05-13 10:07:30|14472|14452|14472|14452|14472|14452|14472|14452|4
1620900460000|2021-05-13 10:07:40|||||||||2
1620900480000|2021-05-13 10:08:00|14472.8|14452.8|14472.8|14452.8|14472.8|14452.8|14472.8|14452.8|0
1620900490000|2021-05-13 10:08:10|14472|14452|14474.5|14454.5|14474.5|14454.5|14472|14452|0
1620900500000|2021-05-13 10:08:20|||||||||1
1620900520000|2021-05-13 10:08:40|14477|14457|14478.7|14458.7|14478.7|14458.7|14477|14457|7
1620900530000|2021-05-13 10:08:50|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|0
1620900570000|2021-05-13 10:09:30|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|5
1620900600000|2021-05-13 10:10:00|14477|14457|14475.3|14455.3|14477|14457|14475.3|14455.3|1
1620900620000|2021-05-13 10:10:20|||||||||1
1620900640000|2021-05-13 10:10:40|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|0
1620900650000|2021-05-13 10:10:50|14475.3|14455.3|14475.3|14455.3|14475.3|14455.3|14475.3|14455.3|3
1620900660000|2021-05-13 10:11:00|||||||||2
1620900700000|2021-05-13 10:11:40|14477.8|14457.8|14477.8|14457.8|14477.8|14457.8|14477.8|14457.8|0
1620900720000|2021-05-13 10:12:00|14480.3|14460.3|14480.3|14460.3|14480.3|14460.3|14480.3|14460.3|1
1620900770000|2021-05-13 10:12:50|14481|14461|14482.8|14462.8|14482.8|14462.8|14481|14461|3
1620900790000|2021-05-13 10:13:10|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|0
1620900810000|2021-05-13 10:13:30|14486.2|14466.2|14486.2|14466.2|14486.2|14466.2|14486.2|14466.2|5
1620900830000|2021-05-13 10:13:50|||||||||5
1620900840000|2021-05-13 10:14:00|14484.5|14464.5|14480.3|14460.3|14484.5|14464.5|14480.3|14460.3|5
1620900850000|2021-05-13 10:14:10|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|2
1620900860000|2021-05-13 10:14:20|14480.3|14460.3|14486.2|14466.2|14486.2|14466.2|14480.3|14460.3|4
1620900880000|2021-05-13 10:14:40|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|1
1620900930000|2021-05-13 10:15:30|||||||||2
1620900950000|2021-05-13 10:15:50|||||||||1
1620900970000|2021-05-13 10:16:10|14482.8|14462.8|14479.5|14459.5|14482.8|14462.8|14479.5|14459.5|0
1620900990000|2021-05-13 10:16:30|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|14481.2|14461.2|0
1620901000000|2021-05-13 10:16:40|14482|14462|14480.3|14460.3|14482|14462|14480.3|14460.3|1
1620901020000|2021-05-13 10:17:00|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|0
1620901030000|2021-05-13 10:17:10|14477|14457|14477|14457|14477|14457|14477|14457|0
1620901070000|2021-05-13 10:17:50|||||||||2
1620901130000|2021-05-13 10:18:50|||||||||1
1620901140000|2021-05-13 10:19:00|14475.3|14455.3|14474.5|14454.5|14475.3|14455.3|14474.5|14454.5|1
1620901160000|2021-05-13 10:19:20|||||||||1
1620901220000|2021-05-13 10:20:20|14476.2|14456.2|14477|14457|14477|14457|14476.2|14456.2|0
1620901230000|2021-05-13 10:20:30|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|0
1620901240000|2021-05-13 10:20:40|14477|14457|14477|14457|14477|14457|14477|14457|2
1620901260000|2021-05-13 10:21:00|||||||||2
1620901300000|2021-05-13 10:21:40|14476.2|14456.2|14474.5|14454.5|14476.2|14456.2|14474.5|14454.5|3
1620901310000|2021-05-13 10:21:50|14472|14452|14472|14452|14472|14452|14472|14452|3
1620901330000|2021-05-13 10:22:10|14470.3|14450.3|14465.3|14445.3|14470.3|14450.3|14465.3|14445.3|8
1620901350000|2021-05-13 10:22:30|||||||||1
1620901360000|2021-05-13 10:22:40|14466.1|14446.1|14469.5|14449.5|14469.5|14449.5|14466.1|14446.1|1
1620901370000|2021-05-13 10:22:50|14471.2|14451.2|14474.5|14454.5|14474.5|14454.5|14471.2|14451.2|1
1620901380000|2021-05-13 10:23:00|14472.8|14452.8|14472|14452|14472.8|14452.8|14472|14452|0
1620901390000|2021-05-13 10:23:10|14472.8|14452.8|14474.5|14454.5|14474.5|14454.5|14472.8|14452.8|1
1620901400000|2021-05-13 10:23:20|14476.2|14456.2|14477|14457|14477|14457|14476.2|14456.2|0
1620901440000|2021-05-13 10:24:00|14475.3|14455.3|14474.5|14454.5|14475.3|14455.3|14474.5|14454.5|5
1620901490000|2021-05-13 10:24:50|14472.8|14452.8|14472|14452|14472.8|14452.8|14472|14452|0
1620901500000|2021-05-13 10:25:00|14470.3|14450.3|14470.3|14450.3|14470.3|14450.3|14470.3|14450.3|1
1620901510000|2021-05-13 10:25:10|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|0
1620901570000|2021-05-13 10:26:10|14467.8|14447.8|14467|14447|14467.8|14447.8|14467|14447|0
1620901590000|2021-05-13 10:26:30|14465.3|14445.3|14465.3|14445.3|14465.3|14445.3|14465.3|14445.3|1
1620901600000|2021-05-13 10:26:40|14464.5|14444.5|14466.2|14446.2|14466.2|14446.2|14464.5|14444.5|0
1620901620000|2021-05-13 10:27:00|14467|14447|14466.2|14446.2|14467|14447|14464.5|14444.5|1
1620901630000|2021-05-13 10:27:10|14467|14447|14467|14447|14467|14447|14464.5|14444.5|1
1620901640000|2021-05-13 10:27:20|||||||||1
1620901650000|2021-05-13 10:27:30|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|7
1620901700000|2021-05-13 10:28:20|14471.2|14451.2|14472|14452|14472|14452|14471.2|14451.2|0
1620901710000|2021-05-13 10:28:30|14470.3|14450.3|14479.5|14459.5|14479.5|14459.5|14469.5|14449.5|11
1620901740000|2021-05-13 10:29:00|||||||||3
1620901770000|2021-05-13 10:29:30|14477|14457|14477|14457|14477|14457|14477|14457|0
1620901800000|2021-05-13 10:30:00|||||||||2
1620901820000|2021-05-13 10:30:20|14475.3|14455.3|14472.8|14452.8|14475.3|14455.3|14472.8|14452.8|1
1620901830000|2021-05-13 10:30:30|14472|14452|14472|14452|14472|14452|14472|14452|0
1620901840000|2021-05-13 10:30:40|14472.8|14452.8|14474.5|14454.5|14474.5|14454.5|14472.8|14452.8|4
1620901860000|2021-05-13 10:31:00|14472.8|14452.8|14472|14452|14472.8|14452.8|14472|14452|1
1620901870000|2021-05-13 10:31:10|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|14469.5|14449.5|5
1620901890000|2021-05-13 10:31:30|||||||||1
1620901900000|2021-05-13 10:31:40|14471.1|14451.1|14477|14457|14477|14457|14471.1|14451.1|2
1620901910000|2021-05-13 10:31:50|14478.8|14458.8|14477|14457|14478.8|14458.8|14477|14457|5
1620901920000|2021-05-13 10:32:00|14479.5|14459.5|14484.5|14464.5|14484.5|14464.5|14479.5|14459.5|6
1620901930000|2021-05-13 10:32:10|14482|14462|14482|14462|14482|14462|14480.3|14460.3|0
1620901940000|2021-05-13 10:32:20|14482.8|14462.8|14484.5|14464.5|14484.5|14464.5|14482.8|14462.8|2
1620901950000|2021-05-13 10:32:30|14482|14462|14482|14462|14482|14462|14482|14462|0
1620901970000|2021-05-13 10:32:50|||||||||2
1620902040000|2021-05-13 10:34:00|14480.3|14460.3|14477|14457|14480.3|14460.3|14477|14457|1
1620902050000|2021-05-13 10:34:10|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|1
1620902060000|2021-05-13 10:34:20|14481.3|14461.3|14482|14462|14482|14462|14481.3|14461.3|3
1620902070000|2021-05-13 10:34:30|14487|14467|14484.5|14464.5|14487|14467|14484.5|14464.5|1
1620902080000|2021-05-13 10:34:40|14483.8|14463.8|14483.8|14463.8|14483.8|14463.8|14483.8|14463.8|2
1620902090000|2021-05-13 10:34:50|14484.5|14464.5|14483.8|14463.8|14484.5|14464.5|14479.5|14459.5|2
1620902100000|2021-05-13 10:35:00|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|0
1620902120000|2021-05-13 10:35:20|14483|14463|14479.5|14459.5|14483|14463|14479.5|14459.5|5
1620902130000|2021-05-13 10:35:30|14481.3|14461.3|14482|14462|14482|14462|14481.3|14461.3|0
1620902140000|2021-05-13 10:35:40|||||||||2
1620902150000|2021-05-13 10:35:50|14483.8|14463.8|14483.8|14463.8|14483.8|14463.8|14483.8|14463.8|4
1620902160000|2021-05-13 10:36:00|14483|14463|14479.5|14459.5|14483|14463|14479.5|14459.5|4
1620902200000|2021-05-13 10:36:40|14477.8|14457.8|14477|14457|14477.8|14457.8|14477|14457|0
1620902220000|2021-05-13 10:37:00|14478.8|14458.8|14478.8|14458.8|14478.8|14458.8|14478.8|14458.8|3
1620902230000|2021-05-13 10:37:10|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|14479.5|14459.5|0
1620902260000|2021-05-13 10:37:40|||||||||1
1620902300000|2021-05-13 10:38:20|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|14484.5|14464.5|1
1620902340000|2021-05-13 10:39:00|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|4
1620902350000|2021-05-13 10:39:10|||||||||1
1620902360000|2021-05-13 10:39:20|||||||||5
1620902370000|2021-05-13 10:39:30|14491.1|14471.1|14494.5|14474.5|14494.5|14474.5|14491.1|14471.1|5
1620902380000|2021-05-13 10:39:40|14499.5|14479.5|14499.5|14479.5|14499.5|14479.5|14499.5|14479.5|12
1620902390000|2021-05-13 10:39:50|14509.5|14489.5|14509.5|14489.5|14509.5|14489.5|14509.5|14489.5|0
1620902420000|2021-05-13 10:40:20|14512|14492|14512|14492|14512|14492|14512|14492|0
1620902450000|2021-05-13 10:40:50|||||||||4
1620902470000|2021-05-13 10:41:10|14514.5|14494.5|14514.5|14494.5|14514.5|14494.5|14514.5|14494.5|0
1620902490000|2021-05-13 10:41:30|14512|14492|14512|14492|14512|14492|14512|14492|0
1620902500000|2021-05-13 10:41:40|14517|14497|14514.5|14494.5|14517|14497|14514.5|14494.5|5
1620902520000|2021-05-13 10:42:00|14514.6|14494.6|14514.6|14494.6|14514.6|14494.6|14514.6|14494.6|0
1620902540000|2021-05-13 10:42:20|||||||||4
1620902550000|2021-05-13 10:42:30|14512.8|14492.8|14512.1|14492.1|14512.8|14492.8|14512.1|14492.1|0
1620902570000|2021-05-13 10:42:50|14510.3|14490.3|14514.6|14494.6|14514.6|14494.6|14510.3|14490.3|2
1620902580000|2021-05-13 10:43:00|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|1
1620902590000|2021-05-13 10:43:10|14518.8|14498.8|14526.3|14506.3|14526.3|14506.3|14518.8|14498.8|2
1620902600000|2021-05-13 10:43:20|14524.6|14504.6|14528|14508|14528|14508|14524.6|14504.6|1
1620902610000|2021-05-13 10:43:30|||||||||1
1620902620000|2021-05-13 10:43:40|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|0
1620902640000|2021-05-13 10:44:00|14523.8|14503.8|14522.1|14502.1|14523.8|14503.8|14522.1|14502.1|0
1620902660000|2021-05-13 10:44:20|14519.6|14499.6|14524.6|14504.6|14524.6|14504.6|14519.6|14499.6|1
1620902670000|2021-05-13 10:44:30|||||||||13
1620902680000|2021-05-13 10:44:40|14526.3|14506.3|14526.3|14506.3|14528.8|14508.8|14526.3|14506.3|8
1620902690000|2021-05-13 10:44:50|14527.1|14507.1|14528.8|14508.8|14528.8|14508.8|14524.6|14504.6|2
1620902700000|2021-05-13 10:45:00|14523.8|14503.8|14523.8|14503.8|14523.8|14503.8|14523.8|14503.8|2
1620902710000|2021-05-13 10:45:10|14522.1|14502.1|14523.8|14503.8|14523.8|14503.8|14522.1|14502.1|2
1620902720000|2021-05-13 10:45:20|14527.2|14507.2|14528.8|14508.8|14528.8|14508.8|14527.2|14507.2|0
1620902730000|2021-05-13 10:45:30|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|0
1620902740000|2021-05-13 10:45:40|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|0
1620902750000|2021-05-13 10:45:50|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|1
1620902760000|2021-05-13 10:46:00|||||||||1
1620902780000|2021-05-13 10:46:20|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|5
1620902790000|2021-05-13 10:46:30|14526.3|14506.3|14527.1|14507.1|14527.1|14507.1|14526.3|14506.3|0
1620902800000|2021-05-13 10:46:40|14524.6|14504.6|14527.1|14507.1|14527.1|14507.1|14524.6|14504.6|0
1620902810000|2021-05-13 10:46:50|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|0
1620902830000|2021-05-13 10:47:10|14526.3|14506.3|14527.1|14507.1|14527.1|14507.1|14526.3|14506.3|0
1620902880000|2021-05-13 10:48:00|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|14529.6|14509.6|0
1620902910000|2021-05-13 10:48:30|14528.8|14508.8|14531.3|14511.3|14531.3|14511.3|14528.8|14508.8|1
1620902930000|2021-05-13 10:48:50|14529.6|14509.6|14529.6|14509.6|14532.1|14512.1|14529.6|14509.6|2
1620902940000|2021-05-13 10:49:00|14528.8|14508.8|14528.8|14508.8|14528.8|14508.8|14528.8|14508.8|0
1620902950000|2021-05-13 10:49:10|||||||||1
1620902970000|2021-05-13 10:49:30|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|7
1620902980000|2021-05-13 10:49:40|14532.1|14512.1|14532.1|14512.1|14532.1|14512.1|14532.1|14512.1|0
1620903000000|2021-05-13 10:50:00|14530.3|14510.3|14529.6|14509.6|14530.3|14510.3|14529.6|14509.6|0
1620903010000|2021-05-13 10:50:10|||||||||1
1620903040000|2021-05-13 10:50:40|14526.3|14506.3|14526.3|14506.3|14526.3|14506.3|14526.3|14506.3|4
1620903050000|2021-05-13 10:50:50|14522.8|14502.8|14520.3|14500.3|14522.8|14502.8|14520.3|14500.3|2
1620903060000|2021-05-13 10:51:00|14519.6|14499.6|14521.3|14501.3|14522.1|14502.1|14519.6|14499.6|2
1620903070000|2021-05-13 10:51:10|14522.1|14502.1|14517.1|14497.1|14522.1|14502.1|14517.1|14497.1|1
1620903090000|2021-05-13 10:51:30|14515.3|14495.3|14515.3|14495.3|14515.3|14495.3|14515.3|14495.3|2
1620903100000|2021-05-13 10:51:40|||||||||4
1620903160000|2021-05-13 10:52:40|14512.8|14492.8|14515.3|14495.3|14515.3|14495.3|14512.8|14492.8|2
1620903170000|2021-05-13 10:52:50|||||||||1
1620903210000|2021-05-13 10:53:30|||||||||2
1620903230000|2021-05-13 10:53:50|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|0
1620903270000|2021-05-13 10:54:30|||||||||1
1620903300000|2021-05-13 10:55:00|14515.4|14495.4|14513.6|14493.6|14515.4|14495.4|14513.6|14493.6|2
1620903310000|2021-05-13 10:55:10|14515.4|14495.4|14514.6|14494.6|14515.4|14495.4|14512.9|14492.9|0
1620903320000|2021-05-13 10:55:20|||||||||1
1620903370000|2021-05-13 10:56:10|||||||||1
1620903380000|2021-05-13 10:56:20|||||||||1
1620903420000|2021-05-13 10:57:00|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|1
1620903450000|2021-05-13 10:57:30|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|0
1620903470000|2021-05-13 10:57:50|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|3
1620903600000|2021-05-13 11:00:00|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|2
1620903610000|2021-05-13 11:00:10|14515.4|14495.4|14508.6|14488.6|14515.4|14495.4|14508.6|14488.6|3
1620903620000|2021-05-13 11:00:20|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|0
1620903670000|2021-05-13 11:01:10|||||||||1
1620903680000|2021-05-13 11:01:20|14504.4|14484.4|14506.1|14486.1|14506.1|14486.1|14504.4|14484.4|0
1620903690000|2021-05-13 11:01:30|14504.4|14484.4|14502.9|14482.9|14504.4|14484.4|14502.9|14482.9|0
1620903710000|2021-05-13 11:01:50|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|8
1620903720000|2021-05-13 11:02:00|14506.3|14486.3|14507.1|14487.1|14507.1|14487.1|14506.3|14486.3|0
1620903750000|2021-05-13 11:02:30|14509.6|14489.6|14509.6|14489.6|14509.6|14489.6|14509.6|14489.6|1
1620903790000|2021-05-13 11:03:10|14512.1|14492.1|14517.1|14497.1|14517.1|14497.1|14512.1|14492.1|3
1620903800000|2021-05-13 11:03:20|||||||||4
1620903820000|2021-05-13 11:03:40|14514.6|14494.6|14514.6|14494.6|14514.6|14494.6|14514.6|14494.6|3
1620903830000|2021-05-13 11:03:50|14511.5|14491.5|14504.6|14484.6|14511.5|14491.5|14504.6|14484.6|3
1620903840000|2021-05-13 11:04:00|14502.9|14482.9|14506.3|14486.3|14506.3|14486.3|14502.1|14482.1|4
1620903850000|2021-05-13 11:04:10|14504.6|14484.6|14506.3|14486.3|14506.3|14486.3|14504.6|14484.6|1
1620903870000|2021-05-13 11:04:30|||||||||1
1620903880000|2021-05-13 11:04:40|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|0
1620903900000|2021-05-13 11:05:00|14506.3|14486.3|14506.3|14486.3|14506.3|14486.3|14506.3|14486.3|0
1620903930000|2021-05-13 11:05:30|||||||||1
1620903940000|2021-05-13 11:05:40|14507.1|14487.1|14507.1|14487.1|14507.1|14487.1|14507.1|14487.1|7
1620903950000|2021-05-13 11:05:50|14512.1|14492.1|14512.1|14492.1|14512.1|14492.1|14512.1|14492.1|4
1620903960000|2021-05-13 11:06:00|||||||||2
1620904050000|2021-05-13 11:07:30|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|0
1620904080000|2021-05-13 11:08:00|14514.6|14494.6|14517.1|14497.1|14517.1|14497.1|14514.6|14494.6|1
1620904100000|2021-05-13 11:08:20|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|0
1620904120000|2021-05-13 11:08:40|||||||||2
1620904140000|2021-05-13 11:09:00|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|1
1620904150000|2021-05-13 11:09:10|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|0
1620904180000|2021-05-13 11:09:40|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|2
1620904190000|2021-05-13 11:09:50|||||||||1
1620904220000|2021-05-13 11:10:20|||||||||1
1620904290000|2021-05-13 11:11:30|||||||||1
1620904300000|2021-05-13 11:11:40|||||||||2
1620904330000|2021-05-13 11:12:10|||||||||1
1620904350000|2021-05-13 11:12:30|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|0
1620904370000|2021-05-13 11:12:50|||||||||1
1620904380000|2021-05-13 11:13:00|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|14519.6|14499.6|1
1620904400000|2021-05-13 11:13:20|||||||||1
1620904440000|2021-05-13 11:14:00|14521.3|14501.3|14522.1|14502.1|14522.1|14502.1|14521.3|14501.3|0
1620904490000|2021-05-13 11:14:50|||||||||2
1620904550000|2021-05-13 11:15:50|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|0
1620904560000|2021-05-13 11:16:00|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|2
1620904590000|2021-05-13 11:16:30|14532.1|14512.1|14532.1|14512.1|14532.1|14512.1|14532.1|14512.1|10
1620904610000|2021-05-13 11:16:50|||||||||2
1620904620000|2021-05-13 11:17:00|14533.7|14513.7|14549.6|14529.6|14549.6|14529.6|14533.7|14513.7|4
1620904630000|2021-05-13 11:17:10|14547.9|14527.9|14549.6|14529.6|14549.6|14529.6|14547.1|14527.1|4
1620904660000|2021-05-13 11:17:40|||||||||1
1620904690000|2021-05-13 11:18:10|14548.9|14528.9|14547.1|14527.1|14548.9|14528.9|14547.1|14527.1|4
1620904700000|2021-05-13 11:18:20|||||||||1
1620904740000|2021-05-13 11:19:00|14545.4|14525.4|14545.4|14525.4|14545.4|14525.4|14545.4|14525.4|0
1620904750000|2021-05-13 11:19:10|14544.6|14524.6|14544.6|14524.6|14544.6|14524.6|14544.6|14524.6|0
1620904760000|2021-05-13 11:19:20|14547.1|14527.1|14547.1|14527.1|14547.1|14527.1|14547.1|14527.1|1
1620904770000|2021-05-13 11:19:30|||||||||1
1620904780000|2021-05-13 11:19:40|14548.9|14528.9|14548.9|14528.9|14548.9|14528.9|14548.9|14528.9|2
1620904790000|2021-05-13 11:19:50|14549.6|14529.6|14549.6|14529.6|14549.6|14529.6|14549.6|14529.6|10
1620904800000|2021-05-13 11:20:00|14547.1|14527.1|14544.6|14524.6|14547.1|14527.1|14544.6|14524.6|0
1620904830000|2021-05-13 11:20:30|14543.9|14523.9|14534.6|14514.6|14543.9|14523.9|14534.6|14514.6|5
1620904870000|2021-05-13 11:21:10|14532.1|14512.1|14527.1|14507.1|14532.1|14512.1|14527.1|14507.1|1
1620904900000|2021-05-13 11:21:40|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|3
1620904950000|2021-05-13 11:22:30|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|5
1620904960000|2021-05-13 11:22:40|14525.4|14505.4|14527.1|14507.1|14527.1|14507.1|14525.4|14505.4|3
1620904970000|2021-05-13 11:22:50|14528.9|14508.9|14529.6|14509.6|14529.6|14509.6|14528.9|14508.9|1
1620904980000|2021-05-13 11:23:00|14532.1|14512.1|14529.6|14509.6|14532.1|14512.1|14529.6|14509.6|2
1620904990000|2021-05-13 11:23:10|14527.9|14507.9|14527.1|14507.1|14527.9|14507.9|14527.1|14507.1|1
1620905000000|2021-05-13 11:23:20|14525.4|14505.4|14524.6|14504.6|14525.4|14505.4|14524.6|14504.6|1
1620905010000|2021-05-13 11:23:30|14522.9|14502.9|14524.6|14504.6|14524.6|14504.6|14522.9|14502.9|2
1620905030000|2021-05-13 11:23:50|14526.4|14506.4|14526.4|14506.4|14526.4|14506.4|14526.4|14506.4|0
1620905040000|2021-05-13 11:24:00|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|1
1620905070000|2021-05-13 11:24:30|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|14524.6|14504.6|1
1620905080000|2021-05-13 11:24:40|||||||||1
1620905090000|2021-05-13 11:24:50|||||||||2
1620905100000|2021-05-13 11:25:00|14522.9|14502.9|14522.1|14502.1|14522.9|14502.9|14522.1|14502.1|0
1620905110000|2021-05-13 11:25:10|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|1
1620905130000|2021-05-13 11:25:30|14519.6|14499.6|14517.1|14497.1|14519.6|14499.6|14517.1|14497.1|5
1620905150000|2021-05-13 11:25:50|14519.6|14499.6|14517.1|14497.1|14519.6|14499.6|14517.1|14497.1|1
1620905170000|2021-05-13 11:26:10|14515.4|14495.4|14515.4|14495.4|14517.1|14497.1|14515.4|14495.4|0
1620905180000|2021-05-13 11:26:20|14517.1|14497.1|14515.4|14495.4|14517.1|14497.1|14515.4|14495.4|0
1620905200000|2021-05-13 11:26:40|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|0
1620905230000|2021-05-13 11:27:10|14515.4|14495.4|14519.6|14499.6|14519.6|14499.6|14515.4|14495.4|2
1620905240000|2021-05-13 11:27:20|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|0
1620905260000|2021-05-13 11:27:40|||||||||11
1620905270000|2021-05-13 11:27:50|||||||||1
1620905290000|2021-05-13 11:28:10|14513.9|14493.9|14512.1|14492.1|14513.9|14493.9|14512.1|14492.1|1
1620905330000|2021-05-13 11:28:50|14509.6|14489.6|14507.9|14487.9|14509.6|14489.6|14507.9|14487.9|4
1620905360000|2021-05-13 11:29:20|||||||||1
1620905370000|2021-05-13 11:29:30|14505.4|14485.4|14505.4|14485.4|14505.4|14485.4|14505.4|14485.4|1
1620905380000|2021-05-13 11:29:40|||||||||1
1620905420000|2021-05-13 11:30:20|14507.2|14487.2|14505.4|14485.4|14507.2|14487.2|14505.4|14485.4|6
1620905460000|2021-05-13 11:31:00|14501.2|14481.2|14501.2|14481.2|14501.2|14481.2|14501.2|14481.2|2
1620905470000|2021-05-13 11:31:10|14500.4|14480.4|14500.4|14480.4|14500.4|14480.4|14500.4|14480.4|0
1620905490000|2021-05-13 11:31:30|||||||||1
1620905540000|2021-05-13 11:32:20|14497.2|14477.2|14497.2|14477.2|14497.2|14477.2|14495.4|14475.4|3
1620905560000|2021-05-13 11:32:40|||||||||4
1620905570000|2021-05-13 11:32:50|14497.9|14477.9|14497.9|14477.9|14497.9|14477.9|14497.9|14477.9|0
1620905580000|2021-05-13 11:33:00|14499.7|14479.7|14498.9|14478.9|14499.7|14479.7|14494.7|14474.7|2
1620905590000|2021-05-13 11:33:10|14495.4|14475.4|14495.4|14475.4|14495.4|14475.4|14495.4|14475.4|1
1620905600000|2021-05-13 11:33:20|14494.7|14474.7|14513.1|14493.1|14514.8|14493.1|14494.7|14474.7|6
1620905610000|2021-05-13 11:33:30|14514.7|14494.7|14526.4|14506.4|14526.4|14506.4|14514.7|14494.7|7
1620905620000|2021-05-13 11:33:40|||||||||2
1620905690000|2021-05-13 11:34:50|14527.2|14507.2|14524.7|14504.7|14527.2|14507.2|14524.7|14504.7|2
1620905730000|2021-05-13 11:35:30|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|4
1620905740000|2021-05-13 11:35:40|14530.4|14510.4|14537.2|14517.2|14537.2|14517.2|14530.4|14510.4|4
1620905750000|2021-05-13 11:35:50|14539.7|14519.7|14543.9|14523.9|14543.9|14523.9|14539.7|14519.7|1
1620905760000|2021-05-13 11:36:00|14544.7|14524.7|14544.7|14524.7|14544.7|14524.7|14544.7|14524.7|2
1620905780000|2021-05-13 11:36:20|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|2
1620905800000|2021-05-13 11:36:40|14537.2|14517.2|14534.7|14514.7|14537.2|14517.2|14534.7|14514.7|1
1620905820000|2021-05-13 11:37:00|||||||||1
1620905850000|2021-05-13 11:37:30|14533.9|14513.9|14533.9|14513.9|14533.9|14513.9|14533.9|14513.9|0
1620905860000|2021-05-13 11:37:40|14532.2|14512.2|14532.2|14512.2|14532.2|14512.2|14532.2|14512.2|2
1620905880000|2021-05-13 11:38:00|14533.9|14513.9|14529.7|14509.7|14533.9|14513.9|14529.7|14509.7|0
1620905910000|2021-05-13 11:38:30|14531.4|14511.4|14529.7|14509.7|14532.2|14512.2|14529.7|14509.7|0
1620905970000|2021-05-13 11:39:30|14528.9|14508.9|14527.2|14507.2|14528.9|14508.9|14527.2|14507.2|2
1620905980000|2021-05-13 11:39:40|||||||||2
1620906000000|2021-05-13 11:40:00|14527.9|14507.9|14529.7|14509.7|14529.7|14509.7|14527.9|14507.9|0
1620906050000|2021-05-13 11:40:50|||||||||1
1620906070000|2021-05-13 11:41:10|14525.5|14505.5|14525.5|14505.5|14525.5|14505.5|14525.5|14505.5|1
1620906100000|2021-05-13 11:41:40|14529.7|14509.7|14539.7|14519.7|14539.7|14519.7|14529.7|14509.7|19
1620906120000|2021-05-13 11:42:00|14538|14518|14539.7|14519.7|14539.7|14519.7|14538|14518|2
1620906130000|2021-05-13 11:42:10|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|1
1620906140000|2021-05-13 11:42:20|14544.7|14524.7|14547.2|14527.2|14547.2|14527.2|14544.7|14524.7|2
1620906150000|2021-05-13 11:42:30|||||||||2
1620906160000|2021-05-13 11:42:40|||||||||1
1620906170000|2021-05-13 11:42:50|14549.7|14529.7|14552.2|14532.2|14552.2|14532.2|14549.7|14529.7|1
1620906180000|2021-05-13 11:43:00|14555.6|14535.6|14560.6|14540.6|14560.6|14540.6|14555.6|14535.6|13
1620906190000|2021-05-13 11:43:10|14562.4|14542.4|14563.1|14543.1|14563.1|14543.1|14562.4|14542.4|2
1620906200000|2021-05-13 11:43:20|14561.4|14541.4|14567.2|14547.2|14567.2|14547.2|14561.4|14541.4|5
1620906220000|2021-05-13 11:43:40|||||||||1
1620906230000|2021-05-13 11:43:50|14572.4|14552.4|14572.4|14552.4|14572.4|14552.4|14572.4|14552.4|19
1620906240000|2021-05-13 11:44:00|14573.1|14553.1|14589.7|14569.7|14589.7|14569.7|14573.1|14553.1|4
1620906260000|2021-05-13 11:44:20|14588|14568|14588|14568|14588|14568|14588|14568|2
1620906270000|2021-05-13 11:44:30|14583|14563|14581.2|14561.2|14584.7|14564.7|14581.2|14561.2|10
1620906280000|2021-05-13 11:44:40|14579.7|14559.7|14577.2|14557.2|14579.7|14559.7|14577.2|14557.2|2
1620906290000|2021-05-13 11:44:50|14578.9|14558.9|14579.7|14559.7|14579.7|14559.7|14578.9|14558.9|0
1620906300000|2021-05-13 11:45:00|14581.4|14561.4|14583.9|14563.9|14583.9|14563.9|14581.4|14561.4|3
1620906310000|2021-05-13 11:45:10|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|5
1620906320000|2021-05-13 11:45:20|||||||||1
1620906350000|2021-05-13 11:45:50|14587.4|14567.4|14583.9|14563.9|14587.4|14567.4|14583.9|14563.9|1
1620906360000|2021-05-13 11:46:00|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|1
1620906370000|2021-05-13 11:46:10|14587.2|14567.2|14601.4|14581.4|14601.4|14581.4|14587.2|14567.2|12
1620906390000|2021-05-13 11:46:30|14600.6|14580.6|14598.9|14578.9|14600.6|14580.6|14598.9|14578.9|3
1620906400000|2021-05-13 11:46:40|14597.2|14577.2|14597.2|14577.2|14597.2|14577.2|14597.2|14577.2|2
1620906420000|2021-05-13 11:47:00|14595.6|14575.6|14594.7|14574.7|14595.6|14575.6|14592.2|14572.2|1
1620906460000|2021-05-13 11:47:40|14593|14573|14592.2|14572.2|14593|14573|14592.2|14572.2|0
1620906470000|2021-05-13 11:47:50|||||||||1
1620906480000|2021-05-13 11:48:00|14589.7|14569.7|14592.2|14572.2|14592.2|14572.2|14589.7|14569.7|1
1620906540000|2021-05-13 11:49:00|14593.9|14573.9|14594.7|14574.7|14594.7|14574.7|14593.9|14573.9|1
1620906550000|2021-05-13 11:49:10|14597.2|14577.2|14597.2|14577.2|14597.2|14577.2|14597.2|14577.2|1
1620906560000|2021-05-13 11:49:20|14599.7|14579.7|14600.5|14580.5|14600.5|14580.5|14599.7|14579.7|2
1620906570000|2021-05-13 11:49:30|14601.2|14581.2|14599.7|14579.7|14606.4|14586.4|14599.7|14579.7|4
1620906590000|2021-05-13 11:49:50|14598|14578|14597.2|14577.2|14598|14578|14594.7|14574.7|1
1620906600000|2021-05-13 11:50:00|14594.7|14574.7|14594.7|14574.7|14594.7|14574.7|14594.7|14574.7|3
1620906610000|2021-05-13 11:50:10|14593|14573|14594.7|14574.7|14594.7|14574.7|14592.2|14572.2|2
1620906620000|2021-05-13 11:50:20|||||||||1
1620906650000|2021-05-13 11:50:50|||||||||2
1620906660000|2021-05-13 11:51:00|||||||||6
1620906670000|2021-05-13 11:51:10|14598.9|14578.9|14598.9|14578.9|14598.9|14578.9|14598.9|14578.9|2
1620906690000|2021-05-13 11:51:30|||||||||1
1620906710000|2021-05-13 11:51:50|||||||||1
1620906720000|2021-05-13 11:52:00|14603.9|14583.9|14602.2|14582.2|14606.4|14586.4|14602.2|14582.2|7
1620906750000|2021-05-13 11:52:30|14603.9|14583.9|14606.4|14586.4|14606.4|14586.4|14603.9|14583.9|1
1620906770000|2021-05-13 11:52:50|14607.2|14587.2|14607.2|14587.2|14607.2|14587.2|14607.2|14587.2|2
1620906780000|2021-05-13 11:53:00|14606.4|14586.4|14608.9|14588.9|14608.9|14588.9|14606.4|14586.4|2
1620906790000|2021-05-13 11:53:10|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|4
1620906820000|2021-05-13 11:53:40|14602.2|14582.2|14602.2|14582.2|14602.2|14582.2|14602.2|14582.2|4
1620906830000|2021-05-13 11:53:50|14599.9|14579.9|14589.7|14569.7|14599.9|14579.9|14589.7|14569.7|9
1620906840000|2021-05-13 11:54:00|14591.4|14571.4|14589.7|14569.7|14591.4|14571.4|14589.7|14569.7|0
1620906850000|2021-05-13 11:54:10|14591.4|14571.4|14589.7|14569.7|14591.4|14571.4|14589.7|14569.7|3
1620906860000|2021-05-13 11:54:20|14591.4|14571.4|14591.4|14571.4|14591.4|14571.4|14591.4|14571.4|0
1620906870000|2021-05-13 11:54:30|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|0
1620906880000|2021-05-13 11:54:40|||||||||1
1620906940000|2021-05-13 11:55:40|14594.7|14574.7|14593.9|14573.9|14594.7|14574.7|14593.9|14573.9|0
1620906950000|2021-05-13 11:55:50|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|1
1620906960000|2021-05-13 11:56:00|14593.9|14573.9|14594.7|14574.7|14594.7|14574.7|14593.9|14573.9|1
1620906970000|2021-05-13 11:56:10|14597.2|14577.2|14601.4|14581.4|14601.4|14581.4|14597.2|14577.2|4
1620906980000|2021-05-13 11:56:20|14603.2|14583.2|14603.9|14583.9|14603.9|14583.9|14603.2|14583.2|1
1620907010000|2021-05-13 11:56:50|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|4
1620907020000|2021-05-13 11:57:00|14608.2|14588.2|14609.7|14589.7|14609.7|14589.7|14608.2|14588.2|4
1620907060000|2021-05-13 11:57:40|||||||||3
1620907080000|2021-05-13 11:58:00|14607.2|14587.2|14603.9|14583.9|14607.2|14587.2|14603|14583|10
1620907090000|2021-05-13 11:58:10|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|0
1620907120000|2021-05-13 11:58:40|14607.2|14587.2|14610.7|14590.7|14610.7|14590.7|14607.2|14587.2|1
1620907140000|2021-05-13 11:59:00|14611.4|14591.4|14612.2|14592.2|14612.2|14592.2|14609.7|14589.7|1
1620907160000|2021-05-13 11:59:20|||||||||1
1620907170000|2021-05-13 11:59:30|||||||||2
1620907180000|2021-05-13 11:59:40|14614.7|14594.7|14617.2|14597.2|14617.2|14597.2|14614.7|14594.7|0
1620907200000|2021-05-13 12:00:00|14615.5|14595.5|14617.2|14597.2|14617.2|14597.2|14613.9|14593.9|7
1620907210000|2021-05-13 12:00:10|14614.7|14594.7|14614.7|14594.7|14614.7|14594.7|14613|14593|4
1620907220000|2021-05-13 12:00:20|14613.9|14593.9|14602.2|14582.2|14613.9|14593.9|14599.7|14579.7|14
1620907240000|2021-05-13 12:00:40|14603|14583|14602.2|14582.2|14603|14583|14602.2|14582.2|2
1620907250000|2021-05-13 12:00:50|14603.8|14583.8|14605.5|14585.5|14607.2|14587.2|14603.8|14583.8|2
1620907260000|2021-05-13 12:01:00|14604.7|14584.7|14605.5|14585.5|14607.2|14587.2|14604.7|14584.7|1
1620907270000|2021-05-13 12:01:10|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|14604.7|14584.7|0
1620907280000|2021-05-13 12:01:20|14602.2|14582.2|14581.3|14561.3|14602.2|14582.2|14581.3|14561.3|22
1620907290000|2021-05-13 12:01:30|14583|14563|14580.5|14560.5|14585.5|14565.5|14580.5|14560.5|4
1620907300000|2021-05-13 12:01:40|14579.7|14559.7|14564.7|14544.7|14579.7|14559.7|14561.3|14541.3|7
1620907310000|2021-05-13 12:01:50|14563|14543|14562.2|14542.2|14563|14543|14562.2|14542.2|0
1620907320000|2021-05-13 12:02:00|14559.7|14539.7|14567.2|14547.2|14567.2|14547.2|14559.7|14539.7|14
1620907330000|2021-05-13 12:02:10|14565.5|14545.5|14572.2|14552.2|14572.2|14552.2|14564.7|14544.7|5
1620907340000|2021-05-13 12:02:20|14573|14553|14567.2|14547.2|14573.9|14553.9|14567.2|14547.2|11
1620907350000|2021-05-13 12:02:30|14568.8|14548.8|14573.9|14553.9|14573.9|14553.9|14568.8|14548.8|1
1620907360000|2021-05-13 12:02:40|||||||||13
1620907370000|2021-05-13 12:02:50|14575.5|14555.5|14577.2|14557.2|14577.2|14557.2|14575.5|14555.5|2
1620907380000|2021-05-13 12:03:00|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|1
1620907390000|2021-05-13 12:03:10|14580.7|14560.7|14587.4|14567.4|14587.4|14567.4|14580.7|14560.7|1
1620907400000|2021-05-13 12:03:20|||||||||1
1620907410000|2021-05-13 12:03:30|||||||||1
1620907420000|2021-05-13 12:03:40|14589.9|14569.9|14598.9|14578.9|14598.9|14578.9|14589.9|14569.9|6
1620907430000|2021-05-13 12:03:50|||||||||2
1620907440000|2021-05-13 12:04:00|14601.4|14581.4|14602.2|14582.2|14602.2|14582.2|14601.4|14581.4|2
1620907450000|2021-05-13 12:04:10|14603|14583|14603|14583|14603|14583|14603|14583|0
1620907460000|2021-05-13 12:04:20|14603.8|14583.8|14608.9|14588.9|14609.7|14589.7|14603.8|14583.8|4
1620907470000|2021-05-13 12:04:30|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|3
1620907480000|2021-05-13 12:04:40|14609|14589|14607.2|14587.2|14609|14589|14607.2|14587.2|2
1620907490000|2021-05-13 12:04:50|14605.5|14585.5|14605.5|14585.5|14605.5|14585.5|14605.5|14585.5|1
1620907500000|2021-05-13 12:05:00|||||||||1
1620907510000|2021-05-13 12:05:10|||||||||3
1620907520000|2021-05-13 12:05:20|14609.7|14589.7|14607.2|14587.2|14614.7|14594.7|14607.2|14587.2|6
1620907550000|2021-05-13 12:05:50|14606.5|14586.5|14599.7|14579.7|14606.5|14586.5|14599.7|14579.7|3
1620907570000|2021-05-13 12:06:10|||||||||2
1620907580000|2021-05-13 12:06:20|14597.2|14577.2|14599.7|14579.7|14599.7|14579.7|14597.2|14577.2|1
1620907600000|2021-05-13 12:06:40|14601.5|14581.5|14601.5|14581.5|14601.5|14581.5|14601.5|14581.5|3
1620907610000|2021-05-13 12:06:50|14606.5|14586.5|14606.5|14586.5|14606.5|14586.5|14606.5|14586.5|0
1620907620000|2021-05-13 12:07:00|14604.7|14584.7|14606.5|14586.5|14606.5|14586.5|14604.7|14584.7|4
1620907630000|2021-05-13 12:07:10|14609|14589|14617.2|14597.2|14617.2|14597.2|14609|14589|5
1620907640000|2021-05-13 12:07:20|14619.7|14599.7|14617.2|14597.2|14619.7|14599.7|14617.2|14597.2|6
1620907660000|2021-05-13 12:07:40|||||||||5
1620907680000|2021-05-13 12:08:00|14614.7|14594.7|14607.2|14587.2|14614.7|14594.7|14607.2|14587.2|4
1620907690000|2021-05-13 12:08:10|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|14607.2|14587.2|1
1620907700000|2021-05-13 12:08:20|||||||||1
1620907710000|2021-05-13 12:08:30|14611.5|14591.5|14612.2|14592.2|14612.2|14592.2|14611.5|14591.5|0
1620907730000|2021-05-13 12:08:50|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|1
1620907740000|2021-05-13 12:09:00|14612.2|14592.2|14607.2|14587.2|14612.2|14592.2|14607.2|14587.2|2
1620907760000|2021-05-13 12:09:20|14604.7|14584.7|14599.7|14579.7|14604.7|14584.7|14599.7|14579.7|3
1620907770000|2021-05-13 12:09:30|14599|14579|14592.2|14572.2|14599|14579|14592.2|14572.2|3
1620907780000|2021-05-13 12:09:40|14590.5|14570.5|14589.7|14569.7|14590.5|14570.5|14589.7|14569.7|0
1620907790000|2021-05-13 12:09:50|14583|14563|14574.7|14554.7|14583|14563|14574.7|14554.7|4
1620907810000|2021-05-13 12:10:10|14578|14558|14577.2|14557.2|14578|14558|14577.2|14557.2|2
1620907820000|2021-05-13 12:10:20|14572.2|14552.2|14569.7|14549.7|14572.2|14552.2|14569.7|14549.7|10
1620907830000|2021-05-13 12:10:30|14569|14549|14567.2|14547.2|14569|14549|14567.2|14547.2|6
1620907840000|2021-05-13 12:10:40|||||||||1
1620907850000|2021-05-13 12:10:50|14563.8|14543.8|14559.7|14539.7|14563.8|14543.8|14559.7|14539.7|3
1620907860000|2021-05-13 12:11:00|14560.5|14540.5|14564.7|14544.7|14564.7|14544.7|14560.5|14540.5|5
1620907870000|2021-05-13 12:11:10|14569.7|14549.7|14569.7|14549.7|14569.7|14549.7|14569.7|14549.7|1
1620907880000|2021-05-13 12:11:20|14574.7|14554.7|14574.7|14554.7|14574.7|14554.7|14574.7|14554.7|2
1620907890000|2021-05-13 12:11:30|14577.2|14557.2|14577.2|14557.2|14577.2|14557.2|14577.2|14557.2|1
1620907910000|2021-05-13 12:11:50|14579|14559|14579|14559|14579|14559|14579|14559|2
1620907920000|2021-05-13 12:12:00|14581.5|14561.5|14584|14564|14584|14564|14581.5|14561.5|0
1620907980000|2021-05-13 12:13:00|14582.2|14562.2|14579.7|14559.7|14582.2|14562.2|14579.7|14559.7|5
1620908000000|2021-05-13 12:13:20|14576.3|14556.3|14574.7|14554.7|14576.3|14556.3|14574.7|14554.7|0
1620908030000|2021-05-13 12:13:50|14576.5|14556.5|14577.2|14557.2|14577.2|14557.2|14576.5|14556.5|1
1620908040000|2021-05-13 12:14:00|14580.7|14560.7|14584|14564|14586.5|14566.5|14580.7|14560.7|4
1620908070000|2021-05-13 12:14:30|14585.5|14565.5|14585.5|14565.5|14585.5|14565.5|14585.5|14565.5|0
1620908080000|2021-05-13 12:14:40|14584|14564|14586.5|14566.5|14589.7|14569.7|14584|14564|5
1620908100000|2021-05-13 12:15:00|14584|14564|14582.2|14562.2|14584|14564|14582.2|14562.2|8
1620908110000|2021-05-13 12:15:10|14580.5|14560.5|14577.2|14557.2|14580.5|14560.5|14577.2|14557.2|4
1620908120000|2021-05-13 12:15:20|||||||||2
1620908150000|2021-05-13 12:15:50|14576.5|14556.5|14574.7|14554.7|14576.5|14556.5|14574.7|14554.7|3
1620908170000|2021-05-13 12:16:10|14574.8|14554.8|14577.3|14557.3|14577.3|14557.3|14574.8|14554.8|1
1620908190000|2021-05-13 12:16:30|14579|14559|14586.3|14566.3|14592.3|14572.3|14579|14559|14
1620908210000|2021-05-13 12:16:50|14589.8|14569.8|14586.3|14566.3|14589.8|14569.8|14586.3|14566.3|2
1620908240000|2021-05-13 12:17:20|14588|14568|14588|14568|14589.8|14569.8|14588|14568|3
1620908250000|2021-05-13 12:17:30|14586.5|14566.5|14580.5|14560.5|14586.5|14566.5|14580.5|14560.5|2
1620908260000|2021-05-13 12:17:40|14577.1|14557.1|14574.8|14554.8|14577.1|14557.1|14574.8|14554.8|1
1620908270000|2021-05-13 12:17:50|||||||||2
1620908280000|2021-05-13 12:18:00|14577.3|14557.3|14577.3|14557.3|14577.3|14557.3|14577.3|14557.3|1
1620908290000|2021-05-13 12:18:10|||||||||3
1620908300000|2021-05-13 12:18:20|14574.8|14554.8|14574.8|14554.8|14574.8|14554.8|14574.8|14554.8|2
1620908310000|2021-05-13 12:18:30|||||||||1
1620908380000|2021-05-13 12:19:40|14572.3|14552.3|14562.3|14542.3|14572.3|14552.3|14562.3|14542.3|8
1620908390000|2021-05-13 12:19:50|14564|14544|14564|14544|14564|14544|14564|14544|0
1620908400000|2021-05-13 12:20:00|14565.7|14545.7|14568.2|14548.2|14568.2|14548.2|14565.7|14545.7|0
1620908410000|2021-05-13 12:20:10|14569|14549|14569|14549|14569|14549|14569|14549|1
1620908420000|2021-05-13 12:20:20|14571.3|14551.3|14579|14559|14579|14559|14571.3|14551.3|3
1620908440000|2021-05-13 12:20:40|14581.5|14561.5|14581.5|14561.5|14581.5|14561.5|14581.5|14561.5|1
1620908450000|2021-05-13 12:20:50|14583.2|14563.2|14584.8|14564.8|14584.8|14564.8|14583.2|14563.2|0
1620908460000|2021-05-13 12:21:00|14592.3|14572.3|14587.3|14567.3|14592.3|14572.3|14587.3|14567.3|6
1620908470000|2021-05-13 12:21:10|14589|14569|14594|14574|14594|14574|14589|14569|8
1620908480000|2021-05-13 12:21:20|14592.3|14572.3|14592.3|14572.3|14592.3|14572.3|14592.3|14572.3|14
1620908500000|2021-05-13 12:21:40|14593|14573|14593|14573|14593|14573|14593|14573|1
1620908510000|2021-05-13 12:21:50|14595.5|14575.5|14595.5|14575.5|14595.5|14575.5|14595.5|14575.5|2
1620908520000|2021-05-13 12:22:00|14597.3|14577.3|14597.3|14577.3|14597.3|14577.3|14597.3|14577.3|5
1620908530000|2021-05-13 12:22:10|||||||||1
1620908540000|2021-05-13 12:22:20|||||||||1
1620908550000|2021-05-13 12:22:30|||||||||2
1620908560000|2021-05-13 12:22:40|14600.7|14580.7|14603.2|14583.2|14603.2|14583.2|14600.7|14580.7|3
1620908580000|2021-05-13 12:23:00|||||||||1
1620908610000|2021-05-13 12:23:30|||||||||1
1620908620000|2021-05-13 12:23:40|14605.7|14585.7|14603.2|14583.2|14605.7|14585.7|14601.5|14581.5|2
1620908640000|2021-05-13 12:24:00|14604.9|14584.9|14607.3|14587.3|14607.3|14587.3|14604.9|14584.9|4
1620908650000|2021-05-13 12:24:10|14609|14589|14609|14589|14609|14589|14609|14589|4
1620908660000|2021-05-13 12:24:20|14610.7|14590.7|14611.5|14591.5|14611.5|14591.5|14610.7|14590.7|0
1620908670000|2021-05-13 12:24:30|14612.3|14592.3|14617.3|14597.3|14617.3|14597.3|14612.3|14592.3|5
1620908680000|2021-05-13 12:24:40|14619|14599|14619.8|14599.8|14619.8|14599.8|14619|14599|7
1620908690000|2021-05-13 12:24:50|14622.3|14602.3|14627.3|14607.3|14629|14609|14622.3|14602.3|20
1620908700000|2021-05-13 12:25:00|14626.5|14606.5|14627.3|14607.3|14627.3|14607.3|14624.8|14604.8|1
1620908710000|2021-05-13 12:25:10|14624.8|14604.8|14617.3|14597.3|14627.3|14607.3|14617.3|14597.3|4
1620908720000|2021-05-13 12:25:20|14619|14599|14619|14599|14619|14599|14619|14599|0
1620908730000|2021-05-13 12:25:30|14620.7|14600.7|14620.5|14600.5|14620.7|14600.7|14620.5|14600.5|0
1620908740000|2021-05-13 12:25:40|14619.8|14599.8|14619.8|14599.8|14619.8|14599.8|14619.8|14599.8|0
1620908760000|2021-05-13 12:26:00|14624|14604|14621.5|14601.5|14624|14604|14619.8|14599.8|1
1620908770000|2021-05-13 12:26:10|14622.3|14602.3|14624|14604|14624|14604|14622.3|14602.3|4
1620908780000|2021-05-13 12:26:20|14622.3|14602.3|14624|14604|14624|14604|14622.3|14602.3|1
1620908800000|2021-05-13 12:26:40|14617.3|14597.3|14619|14599|14619|14599|14617.3|14597.3|7
1620908810000|2021-05-13 12:26:50|14617.3|14597.3|14619|14599|14619|14599|14617.3|14597.3|2
1620908820000|2021-05-13 12:27:00|14617.3|14597.3|14624.8|14604.8|14626.5|14606.5|14617.3|14597.3|3
1620908830000|2021-05-13 12:27:10|||||||||10
1620908840000|2021-05-13 12:27:20|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|0
1620908850000|2021-05-13 12:27:30|14629|14609|14627.3|14607.3|14632.3|14612.3|14627.3|14607.3|6
1620908870000|2021-05-13 12:27:50|14628.8|14608.8|14632.3|14612.3|14632.3|14612.3|14628.8|14608.8|9
1620908880000|2021-05-13 12:28:00|14634|14614|14637.3|14617.3|14637.3|14617.3|14634|14614|3
1620908940000|2021-05-13 12:29:00|||||||||2
1620908950000|2021-05-13 12:29:10|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|6
1620908960000|2021-05-13 12:29:20|14643.1|14623.1|14647.3|14627.3|14647.3|14627.3|14643.1|14623.1|3
1620908970000|2021-05-13 12:29:30|14646.5|14626.5|14647.3|14627.3|14647.3|14627.3|14644.8|14624.8|4
1620908980000|2021-05-13 12:29:40|||||||||4
1620908990000|2021-05-13 12:29:50|14652.3|14632.3|14654.8|14634.8|14654.8|14634.8|14652.3|14632.3|3
1620909000000|2021-05-13 12:30:00|14656.5|14636.5|14657.3|14637.3|14661.5|14641.5|14656.5|14636.5|8
1620909010000|2021-05-13 12:30:10|14655|14635|14649.8|14629.8|14655|14635|14649.8|14629.8|4
1620909030000|2021-05-13 12:30:30|14648.1|14628.1|14647.3|14627.3|14648.1|14628.1|14647.3|14627.3|3
1620909040000|2021-05-13 12:30:40|||||||||6
1620909050000|2021-05-13 12:30:50|14644.8|14624.8|14644.8|14624.8|14644.8|14624.8|14644.8|14624.8|2
1620909060000|2021-05-13 12:31:00|14637.3|14617.3|14649.8|14629.8|14649.8|14629.8|14628.1|14608.1|11
1620909070000|2021-05-13 12:31:10|||||||||2
1620909090000|2021-05-13 12:31:30|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|1
1620909100000|2021-05-13 12:31:40|14643.1|14623.1|14639.8|14619.8|14643.1|14623.1|14639.8|14619.8|1
1620909110000|2021-05-13 12:31:50|||||||||3
1620909120000|2021-05-13 12:32:00|14638.1|14618.1|14642.3|14622.3|14642.3|14622.3|14637.3|14617.3|2
1620909140000|2021-05-13 12:32:20|14640.6|14620.6|14637.3|14617.3|14640.6|14620.6|14637.3|14617.3|15
1620909150000|2021-05-13 12:32:30|14632.3|14612.3|14619.8|14599.8|14632.3|14612.3|14619.8|14599.8|9
1620909160000|2021-05-13 12:32:40|14621.5|14601.5|14622.3|14602.3|14622.3|14602.3|14621.5|14601.5|2
1620909170000|2021-05-13 12:32:50|14624.8|14604.8|14634.8|14614.8|14634.8|14614.8|14624.8|14604.8|8
1620909180000|2021-05-13 12:33:00|14638.2|14618.2|14639.8|14619.8|14639.8|14619.8|14638.2|14618.2|2
1620909190000|2021-05-13 12:33:10|||||||||3
1620909200000|2021-05-13 12:33:20|14638.1|14618.1|14637.3|14617.3|14638.1|14618.1|14637.3|14617.3|0
1620909220000|2021-05-13 12:33:40|||||||||4
1620909230000|2021-05-13 12:33:50|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|13
1620909240000|2021-05-13 12:34:00|14638.1|14618.1|14639.8|14619.8|14639.8|14619.8|14638.1|14618.1|11
1620909250000|2021-05-13 12:34:10|14644|14624|14644|14624|14644|14624|14644|14624|6
1620909260000|2021-05-13 12:34:20|14642.3|14622.3|14639.8|14619.8|14642.3|14622.3|14639.8|14619.8|1
1620909270000|2021-05-13 12:34:30|14638.1|14618.1|14637.3|14617.3|14638.1|14618.1|14637.3|14617.3|0
1620909280000|2021-05-13 12:34:40|||||||||4
1620909290000|2021-05-13 12:34:50|14645.9|14625.9|14657.3|14637.3|14657.3|14637.3|14645.9|14625.9|49
1620909300000|2021-05-13 12:35:00|14659.8|14639.8|14659.8|14639.8|14659.8|14639.8|14659.8|14639.8|0
1620909310000|2021-05-13 12:35:10|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|9
1620909330000|2021-05-13 12:35:30|14664.8|14644.8|14669.8|14649.8|14676.5|14656.5|14664.8|14644.8|43
1620909350000|2021-05-13 12:35:50|14670.6|14650.6|14669.8|14649.8|14670.6|14650.6|14669.8|14649.8|9
1620909360000|2021-05-13 12:36:00|||||||||11
1620909370000|2021-05-13 12:36:10|14677.5|14657.5|14677.5|14657.5|14677.5|14657.5|14677.5|14657.5|7
1620909380000|2021-05-13 12:36:20|14683.2|14663.2|14685.7|14665.7|14685.7|14665.7|14679.8|14659.8|21
1620909390000|2021-05-13 12:36:30|14687.5|14667.5|14687.3|14667.3|14690|14670|14687.3|14667.3|3
1620909410000|2021-05-13 12:36:50|14686.5|14666.5|14684.8|14664.8|14686.5|14666.5|14684.8|14664.8|4
1620909420000|2021-05-13 12:37:00|14683.1|14663.1|14679.8|14659.8|14683.1|14663.1|14679.8|14659.8|3
1620909430000|2021-05-13 12:37:10|14679|14659|14677.3|14657.3|14679|14659|14677.3|14657.3|11
1620909440000|2021-05-13 12:37:20|||||||||1
1620909450000|2021-05-13 12:37:30|||||||||1
1620909460000|2021-05-13 12:37:40|||||||||2
1620909470000|2021-05-13 12:37:50|14679|14659|14679.8|14659.8|14679.8|14659.8|14679|14659|0
1620909480000|2021-05-13 12:38:00|14678.1|14658.1|14677.3|14657.3|14678.1|14658.1|14677.3|14657.3|5
1620909500000|2021-05-13 12:38:20|||||||||1
1620909520000|2021-05-13 12:38:40|14672.3|14652.3|14674|14654|14674|14654|14671.5|14651.5|7
1620909530000|2021-05-13 12:38:50|14676.5|14656.5|14676.5|14656.5|14676.5|14656.5|14676.5|14656.5|6
1620909540000|2021-05-13 12:39:00|14680|14660|14689.8|14669.8|14689.8|14669.8|14680|14660|3
1620909550000|2021-05-13 12:39:10|14690.6|14670.6|14697.3|14677.3|14699.8|14679.8|14690.6|14670.6|21
1620909560000|2021-05-13 12:39:20|14695.6|14675.6|14694.8|14674.8|14695.6|14675.6|14694.8|14674.8|7
1620909570000|2021-05-13 12:39:30|14695.6|14675.6|14699.8|14679.8|14699.8|14679.8|14695.6|14675.6|4
1620909580000|2021-05-13 12:39:40|||||||||5
1620909590000|2021-05-13 12:39:50|14704.8|14684.8|14712.3|14692.3|14712.3|14692.3|14704.8|14684.8|10
1620909600000|2021-05-13 12:40:00|14710.6|14690.6|14690.6|14670.6|14710.6|14690.6|14690.6|14670.6|25
1620909610000|2021-05-13 12:40:10|14694.8|14674.8|14697.3|14677.3|14697.3|14677.3|14694.8|14674.8|0
1620909620000|2021-05-13 12:40:20|14699.8|14679.8|14699.8|14679.8|14699.8|14679.8|14699.8|14679.8|3
1620909630000|2021-05-13 12:40:30|||||||||3
1620909640000|2021-05-13 12:40:40|14701.5|14681.5|14699.8|14679.8|14702.3|14682.3|14699.8|14679.8|0
1620909650000|2021-05-13 12:40:50|14701.5|14681.5|14702.3|14682.3|14702.3|14682.3|14701.5|14681.5|0
1620909660000|2021-05-13 12:41:00|14699.8|14679.8|14699.8|14679.8|14702.3|14682.3|14699.8|14679.8|2
1620909670000|2021-05-13 12:41:10|14698.1|14678.1|14699|14679|14699|14679|14697.3|14677.3|2
1620909680000|2021-05-13 12:41:20|14700.8|14680.8|14699.8|14679.8|14702.3|14682.3|14699.8|14679.8|1
1620909690000|2021-05-13 12:41:30|14697.3|14677.3|14697.3|14677.3|14697.3|14677.3|14697.3|14677.3|2
1620909710000|2021-05-13 12:41:50|||||||||6
1620909720000|2021-05-13 12:42:00|||||||||1
1620909730000|2021-05-13 12:42:10|14695.6|14675.6|14694.8|14674.8|14695.6|14675.6|14694.8|14674.8|2
1620909740000|2021-05-13 12:42:20|||||||||3
1620909750000|2021-05-13 12:42:30|14697.3|14677.3|14699.8|14679.8|14699.8|14679.8|14697.3|14677.3|4
1620909780000|2021-05-13 12:43:00|14698.1|14678.1|14697.3|14677.3|14698.1|14678.1|14697.3|14677.3|4
1620909790000|2021-05-13 12:43:10|14699|14679|14702.3|14682.3|14704.8|14684.8|14699|14679|5
1620909800000|2021-05-13 12:43:20|14704|14684|14704|14684|14704|14684|14704|14684|1
1620909810000|2021-05-13 12:43:30|14707.3|14687.3|14712.3|14692.3|14712.3|14692.3|14707.3|14687.3|6
1620909820000|2021-05-13 12:43:40|||||||||3
1620909830000|2021-05-13 12:43:50|14714|14694|14714|14694|14714|14694|14714|14694|5
1620909840000|2021-05-13 12:44:00|14719|14699|14726.5|14706.5|14726.5|14706.5|14719|14699|9
1620909850000|2021-05-13 12:44:10|14728.3|14708.3|14744.8|14724.8|14744.8|14724.8|14728.3|14708.3|25
1620909860000|2021-05-13 12:44:20|14748.1|14728.1|14746.4|14726.4|14749.8|14729.8|14744.8|14724.8|4
1620909870000|2021-05-13 12:44:30|14744.8|14724.8|14752.3|14732.3|14752.3|14732.3|14744.8|14724.8|4
1620909880000|2021-05-13 12:44:40|14754|14734|14752.3|14732.3|14754|14734|14752.3|14732.3|16
1620909890000|2021-05-13 12:44:50|14754|14734|14756.5|14736.5|14756.5|14736.5|14749.8|14729.8|5
1620909900000|2021-05-13 12:45:00|14757.3|14737.3|14749.8|14729.8|14757.3|14737.3|14749.8|14729.8|4
1620909910000|2021-05-13 12:45:10|14752.3|14732.3|14754.8|14734.8|14754.8|14734.8|14752.3|14732.3|2
1620909920000|2021-05-13 12:45:20|14753.1|14733.1|14754.8|14734.8|14754.8|14734.8|14752.3|14732.3|9
1620909930000|2021-05-13 12:45:30|14757.3|14737.3|14760.8|14740.8|14760.8|14740.8|14757.3|14737.3|9
1620909940000|2021-05-13 12:45:40|14761.5|14741.5|14757.3|14737.3|14761.5|14741.5|14757.3|14737.3|6
1620909950000|2021-05-13 12:45:50|14756.5|14736.5|14754.8|14734.8|14756.5|14736.5|14754.8|14734.8|2
1620909960000|2021-05-13 12:46:00|14749.8|14729.8|14754.8|14734.8|14754.8|14734.8|14749.8|14729.8|2
1620909980000|2021-05-13 12:46:20|14752.3|14732.3|14749.8|14729.8|14752.3|14732.3|14749.8|14729.8|19
1620910000000|2021-05-13 12:46:40|14751.5|14731.5|14752.3|14732.3|14752.3|14732.3|14749.8|14729.8|6
1620910020000|2021-05-13 12:47:00|14754|14734|14756.5|14736.5|14756.5|14736.5|14754|14734|2
1620910030000|2021-05-13 12:47:10|14758.3|14738.3|14756.5|14736.5|14758.3|14738.3|14756.5|14736.5|1
1620910040000|2021-05-13 12:47:20|14758.3|14738.3|14758.3|14738.3|14758.3|14738.3|14758.3|14738.3|5
1620910050000|2021-05-13 12:47:30|14760|14740|14767.5|14747.5|14767.5|14747.5|14760|14740|25
1620910060000|2021-05-13 12:47:40|14765.8|14745.8|14765.8|14745.8|14765.8|14745.8|14765.8|14745.8|11
1620910070000|2021-05-13 12:47:50|14766.5|14746.5|14755.6|14735.6|14766.5|14746.5|14755.6|14735.6|7
1620910080000|2021-05-13 12:48:00|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|3
1620910090000|2021-05-13 12:48:10|14754|14734|14754|14734|14754|14734|14754|14734|5
1620910100000|2021-05-13 12:48:20|14754.8|14734.8|14764.8|14744.8|14764.8|14744.8|14754.8|14734.8|9
1620910110000|2021-05-13 12:48:30|14761.4|14741.4|14759.8|14739.8|14764.8|14744.8|14759.8|14739.8|3
1620910120000|2021-05-13 12:48:40|14761.5|14741.5|14762.3|14742.3|14762.3|14742.3|14761.5|14741.5|2
1620910130000|2021-05-13 12:48:50|14759.8|14739.8|14759.8|14739.8|14759.8|14739.8|14758.1|14738.1|10
1620910150000|2021-05-13 12:49:10|||||||||1
1620910160000|2021-05-13 12:49:20|14763.3|14743.3|14764|14744|14764|14744|14763.3|14743.3|1
1620910170000|2021-05-13 12:49:30|14762.3|14742.3|14762.3|14742.3|14762.3|14742.3|14762.3|14742.3|0
1620910180000|2021-05-13 12:49:40|14764.8|14744.8|14764.8|14744.8|14764.8|14744.8|14764.8|14744.8|1
1620910190000|2021-05-13 12:49:50|14759.8|14739.8|14756.4|14736.4|14759.8|14739.8|14756.4|14736.4|6
1620910210000|2021-05-13 12:50:10|14757.2|14737.2|14767.3|14747.3|14767.3|14747.3|14757.2|14737.2|4
1620910220000|2021-05-13 12:50:20|||||||||3
1620910230000|2021-05-13 12:50:30|||||||||2
1620910240000|2021-05-13 12:50:40|14769|14749|14764.8|14744.8|14769|14749|14764.8|14744.8|4
1620910250000|2021-05-13 12:50:50|14769|14749|14769|14749|14769|14749|14769|14749|5
1620910260000|2021-05-13 12:51:00|||||||||19
1620910270000|2021-05-13 12:51:10|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|1
1620910290000|2021-05-13 12:51:30|14769|14749|14771.5|14751.5|14771.5|14751.5|14769|14749|6
1620910300000|2021-05-13 12:51:40|14767.3|14747.3|14769|14749|14769|14749|14767.3|14747.3|3
1620910310000|2021-05-13 12:51:50|14767.3|14747.3|14762.3|14742.3|14767.3|14747.3|14762.3|14742.3|14
1620910320000|2021-05-13 12:52:00|14764|14744|14764|14744|14764|14744|14764|14744|4
1620910330000|2021-05-13 12:52:10|14766.5|14746.5|14766.5|14746.5|14768.3|14748.3|14766.5|14746.5|2
1620910340000|2021-05-13 12:52:20|14764|14744|14759.8|14739.8|14764.8|14744.8|14759.8|14739.8|0
1620910350000|2021-05-13 12:52:30|||||||||1
1620910360000|2021-05-13 12:52:40|14757.3|14737.3|14754.8|14734.8|14757.3|14737.3|14754.8|14734.8|4
1620910380000|2021-05-13 12:53:00|14752.3|14732.3|14749.8|14729.8|14752.3|14732.3|14749.8|14729.8|12
1620910390000|2021-05-13 12:53:10|14748.1|14728.1|14748.1|14728.1|14749.8|14729.8|14748.1|14728.1|2
1620910410000|2021-05-13 12:53:30|14749.8|14729.8|14749.8|14729.8|14752.3|14732.3|14749.8|14729.8|5
1620910420000|2021-05-13 12:53:40|14748.1|14728.1|14748.1|14728.1|14748.1|14728.1|14748.1|14728.1|0
1620910430000|2021-05-13 12:53:50|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|7
1620910440000|2021-05-13 12:54:00|14746.6|14726.6|14744.8|14724.8|14746.6|14726.6|14744.8|14724.8|1
1620910470000|2021-05-13 12:54:30|||||||||4
1620910500000|2021-05-13 12:55:00|14745.6|14725.6|14739.8|14719.8|14745.6|14725.6|14739.8|14719.8|22
1620910510000|2021-05-13 12:55:10|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|14732.3|14712.3|5
1620910520000|2021-05-13 12:55:20|14736.6|14716.6|14737.3|14717.3|14737.3|14717.3|14736.6|14716.6|3
1620910530000|2021-05-13 12:55:30|14738.9|14718.9|14749.8|14729.8|14749.8|14729.8|14738.9|14718.9|15
1620910540000|2021-05-13 12:55:40|||||||||4
1620910550000|2021-05-13 12:55:50|14748.1|14728.1|14749.8|14729.8|14749.8|14729.8|14747.3|14727.3|1
1620910560000|2021-05-13 12:56:00|||||||||3
1620910590000|2021-05-13 12:56:30|||||||||1
1620910630000|2021-05-13 12:57:10|||||||||1
1620910640000|2021-05-13 12:57:20|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|0
1620910650000|2021-05-13 12:57:30|14754.1|14734.1|14754.8|14734.8|14754.8|14734.8|14754.1|14734.1|5
1620910660000|2021-05-13 12:57:40|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|0
1620910670000|2021-05-13 12:57:50|14750.6|14730.6|14744.8|14724.8|14750.6|14730.6|14744.8|14724.8|1
1620910680000|2021-05-13 12:58:00|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|1
1620910690000|2021-05-13 12:58:10|14749.8|14729.8|14747.3|14727.3|14749.8|14729.8|14747.3|14727.3|2
1620910710000|2021-05-13 12:58:30|14744.8|14724.8|14742.3|14722.3|14744.8|14724.8|14742.3|14722.3|8
1620910720000|2021-05-13 12:58:40|14740.8|14720.8|14722.3|14702.3|14740.8|14720.8|14722.3|14702.3|54
1620910730000|2021-05-13 12:58:50|14724.8|14704.8|14724.8|14704.8|14724.8|14704.8|14724.1|14704.1|3
1620910740000|2021-05-13 12:59:00|14727.3|14707.3|14737.3|14717.3|14737.3|14717.3|14727.3|14707.3|4
1620910750000|2021-05-13 12:59:10|14735.6|14715.6|14734.8|14714.8|14735.6|14715.6|14734.8|14714.8|1
1620910760000|2021-05-13 12:59:20|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|2
1620910770000|2021-05-13 12:59:30|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|0
1620910780000|2021-05-13 12:59:40|14726.6|14706.6|14726.6|14706.6|14726.6|14706.6|14726.6|14706.6|0
1620910800000|2021-05-13 13:00:00|14727.3|14707.3|14726.6|14706.6|14727.3|14707.3|14726.6|14706.6|1
1620910810000|2021-05-13 13:00:10|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|0
1620910820000|2021-05-13 13:00:20|14724.8|14704.8|14724.8|14704.8|14724.8|14704.8|14724.8|14704.8|1
1620910830000|2021-05-13 13:00:30|14725.6|14705.6|14727.3|14707.3|14727.3|14707.3|14725.6|14705.6|10
1620910840000|2021-05-13 13:00:40|14724.8|14704.8|14727.3|14707.3|14727.3|14707.3|14724.8|14704.8|0
1620910850000|2021-05-13 13:00:50|||||||||9
1620910860000|2021-05-13 13:01:00|14729.1|14709.1|14732.3|14712.3|14732.3|14712.3|14728.1|14708.1|17
1620910870000|2021-05-13 13:01:10|14734.8|14714.8|14732.3|14712.3|14734.8|14714.8|14732.3|14712.3|3
1620910880000|2021-05-13 13:01:20|14730.6|14710.6|14727.3|14707.3|14730.6|14710.6|14727.3|14707.3|14
1620910890000|2021-05-13 13:01:30|14725.6|14705.6|14727.3|14707.3|14727.3|14707.3|14725.6|14705.6|8
1620910900000|2021-05-13 13:01:40|14728.1|14708.1|14725.6|14705.6|14728.1|14708.1|14725.6|14705.6|0
1620910910000|2021-05-13 13:01:50|14726.4|14706.4|14729.8|14709.8|14729.8|14709.8|14726.4|14706.4|2
1620910920000|2021-05-13 13:02:00|14732.3|14712.3|14729.8|14709.8|14734.8|14714.8|14729.8|14709.8|8
1620910930000|2021-05-13 13:02:10|14728.1|14708.1|14724.8|14704.8|14728.1|14708.1|14724.8|14704.8|7
1620910940000|2021-05-13 13:02:20|14721.4|14701.4|14720.6|14700.6|14721.4|14701.4|14720.6|14700.6|0
1620910950000|2021-05-13 13:02:30|14718.9|14698.9|14713.1|14693.1|14718.9|14698.9|14713.1|14693.1|21
1620910960000|2021-05-13 13:02:40|14709.7|14689.7|14705.6|14685.6|14709.7|14689.7|14705.6|14685.6|5
1620910970000|2021-05-13 13:02:50|14707.3|14687.3|14697.3|14677.3|14707.3|14687.3|14697.3|14677.3|10
1620910980000|2021-05-13 13:03:00|14699.1|14679.1|14699.8|14679.8|14699.8|14679.8|14699.1|14679.1|2
1620910990000|2021-05-13 13:03:10|14701.6|14681.6|14701.6|14681.6|14701.6|14681.6|14701.6|14681.6|2
1620911000000|2021-05-13 13:03:20|||||||||3
1620911010000|2021-05-13 13:03:30|14703.3|14683.3|14704.9|14684.9|14704.9|14684.9|14703.3|14683.3|5
1620911030000|2021-05-13 13:03:50|14703.1|14683.1|14700.6|14680.6|14703.1|14683.1|14700.6|14680.6|4
1620911040000|2021-05-13 13:04:00|14699.9|14679.9|14702.4|14682.4|14702.4|14682.4|14699.9|14679.9|2
1620911050000|2021-05-13 13:04:10|14704.1|14684.1|14714.9|14694.9|14714.9|14694.9|14704.1|14684.1|4
1620911060000|2021-05-13 13:04:20|14715.6|14695.6|14717.4|14697.4|14717.4|14697.4|14715.6|14695.6|1
1620911070000|2021-05-13 13:04:30|14718.1|14698.1|14714.9|14694.9|14718.1|14698.1|14714.9|14694.9|4
1620911080000|2021-05-13 13:04:40|14713.1|14693.1|14712.4|14692.4|14714.9|14694.9|14712.4|14692.4|2
1620911090000|2021-05-13 13:04:50|14713.1|14693.1|14714.9|14694.9|14717.4|14697.4|14712.4|14692.4|4
1620911100000|2021-05-13 13:05:00|14712.4|14692.4|14712.4|14692.4|14714.9|14694.9|14712.4|14692.4|3
1620911110000|2021-05-13 13:05:10|14713.1|14693.1|14712.4|14692.4|14714.9|14694.9|14712.4|14692.4|1
1620911120000|2021-05-13 13:05:20|14709.9|14689.9|14704.9|14684.9|14709.9|14689.9|14703.1|14683.1|2
1620911130000|2021-05-13 13:05:30|14699.9|14679.9|14695.6|14675.6|14699.9|14679.9|14695.6|14675.6|2
1620911140000|2021-05-13 13:05:40|14697.4|14677.4|14697.4|14677.4|14697.4|14677.4|14697.4|14677.4|4
1620911160000|2021-05-13 13:06:00|14699.9|14679.9|14704.9|14684.9|14704.9|14684.9|14699.9|14679.9|2
1620911170000|2021-05-13 13:06:10|||||||||5
1620911180000|2021-05-13 13:06:20|14704.1|14684.1|14707.4|14687.4|14707.4|14687.4|14704.1|14684.1|1
1620911190000|2021-05-13 13:06:30|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|3
1620911200000|2021-05-13 13:06:40|14709.1|14689.1|14707.4|14687.4|14709.9|14689.9|14707.4|14687.4|11
1620911210000|2021-05-13 13:06:50|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|4
1620911220000|2021-05-13 13:07:00|14703.1|14683.1|14699.1|14679.1|14703.1|14683.1|14696.6|14676.6|8
1620911230000|2021-05-13 13:07:10|14699.9|14679.9|14699.9|14679.9|14699.9|14679.9|14699.9|14679.9|9
1620911240000|2021-05-13 13:07:20|14697.4|14677.4|14694.9|14674.9|14697.4|14677.4|14694.9|14674.9|7
1620911250000|2021-05-13 13:07:30|14689.9|14669.9|14689.9|14669.9|14694.9|14674.9|14689.9|14669.9|2
1620911260000|2021-05-13 13:07:40|||||||||1
1620911270000|2021-05-13 13:07:50|||||||||1
1620911280000|2021-05-13 13:08:00|||||||||1
1620911300000|2021-05-13 13:08:20|14690.6|14670.6|14692.4|14672.4|14692.4|14672.4|14690.6|14670.6|5
1620911310000|2021-05-13 13:08:30|||||||||2
1620911320000|2021-05-13 13:08:40|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|5
1620911330000|2021-05-13 13:08:50|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|0
1620911340000|2021-05-13 13:09:00|14690.6|14670.6|14689.9|14669.9|14690.6|14670.6|14689.9|14669.9|5
1620911350000|2021-05-13 13:09:10|14684.9|14664.9|14679.9|14659.9|14684.9|14664.9|14679.9|14659.9|14
1620911360000|2021-05-13 13:09:20|14678.1|14658.1|14674.9|14654.9|14679.9|14659.9|14674.9|14654.9|13
1620911370000|2021-05-13 13:09:30|||||||||1
1620911380000|2021-05-13 13:09:40|14672.4|14652.4|14672.4|14652.4|14672.4|14652.4|14672.4|14652.4|14
1620911390000|2021-05-13 13:09:50|14674.1|14654.1|14672.4|14652.4|14674.1|14654.1|14672.4|14652.4|2
1620911400000|2021-05-13 13:10:00|14674.1|14654.1|14674.9|14654.9|14677.4|14657.4|14674.1|14654.1|2
1620911410000|2021-05-13 13:10:10|14677.4|14657.4|14679.9|14659.9|14679.9|14659.9|14677.4|14657.4|4
1620911420000|2021-05-13 13:10:20|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|6
1620911430000|2021-05-13 13:10:30|14675.6|14655.6|14674.9|14654.9|14675.6|14655.6|14674.9|14654.9|0
1620911440000|2021-05-13 13:10:40|14676.6|14656.6|14644.9|14624.9|14677.4|14657.4|14637.4|14617.4|17
1620911450000|2021-05-13 13:10:50|14647.4|14627.4|14647.4|14627.4|14647.4|14627.4|14647.4|14627.4|3
1620911460000|2021-05-13 13:11:00|14648.1|14628.1|14646.4|14626.4|14649.9|14629.9|14646.4|14626.4|13
1620911470000|2021-05-13 13:11:10|14644.9|14624.9|14644.9|14624.9|14644.9|14624.9|14639.9|14619.9|23
1620911480000|2021-05-13 13:11:20|14648.1|14628.1|14647.4|14627.4|14648.1|14628.1|14647.4|14627.4|0
1620911490000|2021-05-13 13:11:30|14649.9|14629.9|14659.9|14639.9|14659.9|14639.9|14649.9|14629.9|8
1620911500000|2021-05-13 13:11:40|14659.1|14639.1|14657.4|14637.4|14659.1|14639.1|14657.4|14637.4|4
1620911510000|2021-05-13 13:11:50|14654.9|14634.9|14652.4|14632.4|14654.9|14634.9|14652.4|14632.4|1
1620911530000|2021-05-13 13:12:10|14654.9|14634.9|14654.9|14634.9|14654.9|14634.9|14654.9|14634.9|2
1620911550000|2021-05-13 13:12:30|||||||||5
1620911560000|2021-05-13 13:12:40|||||||||3
1620911600000|2021-05-13 13:13:20|14657.4|14637.4|14657.4|14637.4|14657.4|14637.4|14657.4|14637.4|3
1620911610000|2021-05-13 13:13:30|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|4
1620911630000|2021-05-13 13:13:50|||||||||1
1620911640000|2021-05-13 13:14:00|14649.9|14629.9|14644.9|14624.9|14649.9|14629.9|14644.9|14624.9|2
1620911650000|2021-05-13 13:14:10|14643.3|14623.3|14639.9|14619.9|14643.3|14623.3|14639.9|14619.9|2
1620911660000|2021-05-13 13:14:20|14638.2|14618.2|14637.4|14617.4|14638.2|14618.2|14637.4|14617.4|10
1620911670000|2021-05-13 13:14:30|||||||||6
1620911680000|2021-05-13 13:14:40|14638.2|14618.2|14649.9|14629.9|14651.6|14631.6|14638.2|14618.2|3
1620911690000|2021-05-13 13:14:50|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|3
1620911700000|2021-05-13 13:15:00|14654.1|14634.1|14659.9|14639.9|14659.9|14639.9|14653.2|14633.2|4
1620911720000|2021-05-13 13:15:20|||||||||5
1620911730000|2021-05-13 13:15:30|||||||||1
1620911740000|2021-05-13 13:15:40|14661.6|14641.6|14661.6|14641.6|14661.6|14641.6|14661.6|14641.6|5
1620911750000|2021-05-13 13:15:50|14669.1|14649.1|14669.1|14649.1|14669.1|14649.1|14669.1|14649.1|3
1620911760000|2021-05-13 13:16:00|14671.6|14651.6|14679.9|14659.9|14679.9|14659.9|14671.6|14651.6|1
1620911770000|2021-05-13 13:16:10|14678.2|14658.2|14677.4|14657.4|14678.2|14658.2|14677.4|14657.4|6
1620911780000|2021-05-13 13:16:20|||||||||1
1620911790000|2021-05-13 13:16:30|14676.6|14656.6|14674.9|14654.9|14676.6|14656.6|14674.9|14654.9|1
1620911810000|2021-05-13 13:16:50|||||||||1
1620911820000|2021-05-13 13:17:00|14672.4|14652.4|14677.4|14657.4|14677.4|14657.4|14672.4|14652.4|4
1620911830000|2021-05-13 13:17:10|14674.9|14654.9|14674.9|14654.9|14674.9|14654.9|14674.9|14654.9|3
1620911850000|2021-05-13 13:17:30|14674.1|14654.1|14659.9|14639.9|14674.1|14654.1|14659.9|14639.9|3
1620911860000|2021-05-13 13:17:40|||||||||3
1620911870000|2021-05-13 13:17:50|||||||||1
1620911880000|2021-05-13 13:18:00|||||||||3
1620911900000|2021-05-13 13:18:20|14662.4|14642.4|14669.9|14649.9|14669.9|14649.9|14662.4|14642.4|1
1620911910000|2021-05-13 13:18:30|||||||||3
1620911920000|2021-05-13 13:18:40|14672.4|14652.4|14672.4|14652.4|14672.4|14652.4|14672.4|14652.4|6
1620911940000|2021-05-13 13:19:00|||||||||3
1620911980000|2021-05-13 13:19:40|||||||||6
1620912000000|2021-05-13 13:20:00|14668.9|14648.9|14664.9|14644.9|14668.9|14648.9|14664.9|14644.9|3
1620912020000|2021-05-13 13:20:20|14662.4|14642.4|14654.9|14634.9|14662.4|14642.4|14654.9|14634.9|4
1620912030000|2021-05-13 13:20:30|14652.4|14632.4|14649.9|14629.9|14652.4|14632.4|14649.9|14629.9|1
1620912040000|2021-05-13 13:20:40|14647.4|14627.4|14647.4|14627.4|14647.4|14627.4|14647.4|14627.4|0
1620912060000|2021-05-13 13:21:00|14649.1|14629.1|14649.9|14629.9|14649.9|14629.9|14649.1|14629.1|1
1620912070000|2021-05-13 13:21:10|14648.2|14628.2|14647.4|14627.4|14648.2|14628.2|14647.4|14627.4|0
1620912080000|2021-05-13 13:21:20|||||||||1
1620912100000|2021-05-13 13:21:40|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|14652.4|14632.4|15
1620912110000|2021-05-13 13:21:50|||||||||3
1620912120000|2021-05-13 13:22:00|14657.4|14637.4|14657.4|14637.4|14657.4|14637.4|14657.4|14637.4|1
1620912130000|2021-05-13 13:22:10|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|0
1620912140000|2021-05-13 13:22:20|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|1
1620912150000|2021-05-13 13:22:30|||||||||2
1620912160000|2021-05-13 13:22:40|||||||||2
1620912190000|2021-05-13 13:23:10|||||||||2
1620912200000|2021-05-13 13:23:20|14666.4|14646.4|14669.9|14649.9|14669.9|14649.9|14666.4|14646.4|2
1620912220000|2021-05-13 13:23:40|||||||||3
1620912230000|2021-05-13 13:23:50|14673.3|14653.3|14674.9|14654.9|14674.9|14654.9|14673.3|14653.3|0
1620912240000|2021-05-13 13:24:00|14676.6|14656.6|14679.1|14659.1|14679.1|14659.1|14676.6|14656.6|9
1620912250000|2021-05-13 13:24:10|14681.6|14661.6|14681.6|14661.6|14681.6|14661.6|14681.6|14661.6|0
1620912260000|2021-05-13 13:24:20|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|0
1620912270000|2021-05-13 13:24:30|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|0
1620912280000|2021-05-13 13:24:40|14674.9|14654.9|14677.4|14657.4|14677.4|14657.4|14669.9|14649.9|8
1620912300000|2021-05-13 13:25:00|14679.9|14659.9|14681.6|14661.6|14681.6|14661.6|14679.9|14659.9|9
1620912310000|2021-05-13 13:25:10|14682.4|14662.4|14687.4|14667.4|14687.4|14667.4|14682.4|14662.4|3
1620912320000|2021-05-13 13:25:20|14685.7|14665.7|14691.6|14671.6|14691.6|14671.6|14685.7|14665.7|5
1620912330000|2021-05-13 13:25:30|14697.4|14677.4|14704.9|14684.9|14706.6|14686.6|14697.4|14677.4|20
1620912340000|2021-05-13 13:25:40|||||||||2
1620912350000|2021-05-13 13:25:50|14705.7|14685.7|14710.7|14690.7|14710.7|14690.7|14705.7|14685.7|16
1620912360000|2021-05-13 13:26:00|14712.4|14692.4|14712.4|14692.4|14712.4|14692.4|14712.4|14692.4|3
1620912370000|2021-05-13 13:26:10|14714.1|14694.1|14714.1|14694.1|14715.8|14695.8|14714.1|14694.1|3
1620912380000|2021-05-13 13:26:20|14712.4|14692.4|14710.7|14690.7|14712.4|14692.4|14710.7|14690.7|1
1620912390000|2021-05-13 13:26:30|14709.9|14689.9|14709.9|14689.9|14712.4|14692.4|14709.9|14689.9|10
1620912400000|2021-05-13 13:26:40|14707.4|14687.4|14707.4|14687.4|14707.4|14687.4|14707.4|14687.4|3
1620912410000|2021-05-13 13:26:50|||||||||1
1620912420000|2021-05-13 13:27:00|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|1
1620912440000|2021-05-13 13:27:20|14707.4|14687.4|14707.4|14687.4|14707.4|14687.4|14707.4|14687.4|5
1620912450000|2021-05-13 13:27:30|14706.6|14686.6|14704.9|14684.9|14706.6|14686.6|14704.9|14684.9|2
1620912460000|2021-05-13 13:27:40|||||||||1
1620912470000|2021-05-13 13:27:50|14704.1|14684.1|14699.9|14679.9|14704.1|14684.1|14699.9|14679.9|4
1620912480000|2021-05-13 13:28:00|14698.2|14678.2|14692.4|14672.4|14698.2|14678.2|14692.4|14672.4|1
1620912490000|2021-05-13 13:28:10|14689.9|14669.9|14689.1|14669.1|14689.9|14669.9|14689.1|14669.1|6
1620912500000|2021-05-13 13:28:20|||||||||1
1620912510000|2021-05-13 13:28:30|14689.9|14669.9|14694.1|14674.1|14694.1|14674.1|14689.9|14669.9|2
1620912520000|2021-05-13 13:28:40|14696.6|14676.6|14696.6|14676.6|14696.6|14676.6|14696.6|14676.6|1
1620912530000|2021-05-13 13:28:50|14695.8|14675.8|14690.7|14670.7|14695.8|14675.8|14690.7|14670.7|3
1620912540000|2021-05-13 13:29:00|14689.9|14669.9|14704.9|14684.9|14704.9|14684.9|14689.9|14669.9|1
1620912570000|2021-05-13 13:29:30|14705.7|14685.7|14709.9|14689.9|14709.9|14689.9|14705.7|14685.7|1
1620912580000|2021-05-13 13:29:40|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|0
1620912590000|2021-05-13 13:29:50|14710.7|14690.7|14714.9|14694.9|14714.9|14694.9|14709|14689|4
1620912600000|2021-05-13 13:30:00|14713.2|14693.2|14697.7|14677.7|14713.2|14693.2|14697.7|14677.7|15
1620912610000|2021-05-13 13:30:10|14691.5|14671.5|14691.5|14671.5|14691.5|14671.5|14691.5|14671.5|8
1620912620000|2021-05-13 13:30:20|14690.7|14670.7|14687.4|14667.4|14690.7|14670.7|14687.4|14667.4|7
1620912630000|2021-05-13 13:30:30|14689.9|14669.9|14710.9|14690.9|14710.9|14690.9|14689.9|14669.9|15
1620912650000|2021-05-13 13:30:50|14711.6|14691.6|14709.9|14689.9|14711.6|14691.6|14709.9|14689.9|11
1620912660000|2021-05-13 13:31:00|||||||||1
1620912670000|2021-05-13 13:31:10|14706.5|14686.5|14704.9|14684.9|14706.5|14686.5|14704.9|14684.9|3
1620912680000|2021-05-13 13:31:20|14699.9|14679.9|14701.6|14681.6|14701.6|14681.6|14699.9|14679.9|12
1620912690000|2021-05-13 13:31:30|14702.4|14682.4|14706.6|14686.6|14706.6|14686.6|14702.4|14682.4|1
1620912700000|2021-05-13 13:31:40|14708.4|14688.4|14706.6|14686.6|14708.4|14688.4|14706.6|14686.6|2
1620912710000|2021-05-13 13:31:50|14704.9|14684.9|14709.1|14689.1|14709.9|14689.9|14704.9|14684.9|5
1620912720000|2021-05-13 13:32:00|14711.6|14691.6|14707.4|14687.4|14711.6|14691.6|14707.4|14687.4|6
1620912730000|2021-05-13 13:32:10|14704.9|14684.9|14694.9|14674.9|14704.9|14684.9|14694.9|14674.9|5
1620912740000|2021-05-13 13:32:20|14696.6|14676.6|14696.6|14676.6|14696.6|14676.6|14696.6|14676.6|4
1620912750000|2021-05-13 13:32:30|14697.4|14677.4|14700.9|14680.9|14700.9|14680.9|14697.4|14677.4|11
1620912760000|2021-05-13 13:32:40|14704.3|14684.3|14705.7|14685.7|14707.4|14687.4|14704.3|14684.3|9
1620912780000|2021-05-13 13:33:00|14704.9|14684.9|14702.4|14682.4|14706.6|14686.6|14702.4|14682.4|7
1620912790000|2021-05-13 13:33:10|14703.2|14683.2|14700.7|14680.7|14704.9|14684.9|14700.7|14680.7|2
1620912800000|2021-05-13 13:33:20|14702.2|14682.2|14704.9|14684.9|14707.4|14687.4|14702.2|14682.2|6
1620912810000|2021-05-13 13:33:30|14705.7|14685.7|14705.7|14685.7|14707.4|14687.4|14705.7|14685.7|3
1620912820000|2021-05-13 13:33:40|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|1
1620912830000|2021-05-13 13:33:50|14700.7|14680.7|14700.7|14680.7|14700.7|14680.7|14700.7|14680.7|8
1620912840000|2021-05-13 13:34:00|14704.9|14684.9|14700.7|14680.7|14704.9|14684.9|14700.7|14680.7|0
1620912850000|2021-05-13 13:34:10|14702.4|14682.4|14700.7|14680.7|14704.9|14684.9|14700.7|14680.7|2
1620912880000|2021-05-13 13:34:40|||||||||1
1620912890000|2021-05-13 13:34:50|14699|14679|14700.7|14680.7|14700.7|14680.7|14698.2|14678.2|1
1620912900000|2021-05-13 13:35:00|14702.4|14682.4|14714.1|14694.1|14717.6|14697.6|14702.4|14682.4|10
1620912910000|2021-05-13 13:35:10|14717.6|14697.6|14715.9|14695.9|14717.6|14697.6|14714.1|14694.1|1
1620912920000|2021-05-13 13:35:20|14714.1|14694.1|14716.6|14696.6|14716.6|14696.6|14714.1|14694.1|1
1620912930000|2021-05-13 13:35:30|14719.1|14699.1|14720.9|14700.9|14720.9|14700.9|14719.1|14699.1|11
1620912940000|2021-05-13 13:35:40|14722.4|14702.4|14742.4|14722.4|14742.4|14722.4|14722.4|14702.4|17
1620912960000|2021-05-13 13:36:00|14741.6|14721.6|14742.4|14722.4|14742.4|14722.4|14739.9|14719.9|3
1620912970000|2021-05-13 13:36:10|14744|14724|14747.4|14727.4|14747.4|14727.4|14744|14724|8
1620912990000|2021-05-13 13:36:30|14753.2|14733.2|14754.9|14734.9|14754.9|14734.9|14753.2|14733.2|4
1620913000000|2021-05-13 13:36:40|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|48
1620913010000|2021-05-13 13:36:50|||||||||3
1620913020000|2021-05-13 13:37:00|14749.9|14729.9|14744|14724|14749.9|14729.9|14744|14724|5
1620913030000|2021-05-13 13:37:10|14742.4|14722.4|14742.4|14722.4|14742.4|14722.4|14738.2|14718.2|4
1620913040000|2021-05-13 13:37:20|14744.1|14724.1|14744.9|14724.9|14744.9|14724.9|14744.1|14724.1|1
1620913050000|2021-05-13 13:37:30|14747.4|14727.4|14743.2|14723.2|14747.4|14727.4|14743.2|14723.2|13
1620913060000|2021-05-13 13:37:40|14744.9|14724.9|14747.4|14727.4|14747.4|14727.4|14744.9|14724.9|3
1620913070000|2021-05-13 13:37:50|14748.2|14728.2|14747.4|14727.4|14749.1|14729.1|14747.4|14727.4|3
1620913080000|2021-05-13 13:38:00|14749.1|14729.1|14744.9|14724.9|14749.1|14729.1|14744.9|14724.9|6
1620913090000|2021-05-13 13:38:10|14749.1|14729.1|14749.1|14729.1|14749.1|14729.1|14749.1|14729.1|4
1620913100000|2021-05-13 13:38:20|14749.9|14729.9|14749.9|14729.9|14749.9|14729.9|14749.9|14729.9|1
1620913110000|2021-05-13 13:38:30|14751.6|14731.6|14754.9|14734.9|14756.6|14736.6|14751.6|14731.6|6
1620913120000|2021-05-13 13:38:40|14754.1|14734.1|14757.4|14737.4|14757.4|14737.4|14754.1|14734.1|2
1620913130000|2021-05-13 13:38:50|14760.9|14740.9|14762.4|14742.4|14762.4|14742.4|14760.9|14740.9|0
1620913140000|2021-05-13 13:39:00|14763.2|14743.2|14768.4|14748.4|14768.4|14748.4|14763.2|14743.2|72
1620913150000|2021-05-13 13:39:10|14776.6|14756.6|14782.4|14762.4|14782.4|14762.4|14776.6|14756.6|25
1620913160000|2021-05-13 13:39:20|14784.1|14764.1|14787.4|14767.4|14787.4|14767.4|14782.4|14762.4|4
1620913170000|2021-05-13 13:39:30|14788.2|14768.2|14793.4|14773.4|14793.4|14773.4|14788.2|14768.2|9
1620913180000|2021-05-13 13:39:40|14794.1|14774.1|14789.9|14769.9|14794.1|14774.1|14786.5|14766.5|7
1620913190000|2021-05-13 13:39:50|||||||||4
1620913200000|2021-05-13 13:40:00|14787.4|14767.4|14781.6|14761.6|14787.4|14767.4|14780.7|14760.7|16
1620913210000|2021-05-13 13:40:10|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|2
1620913220000|2021-05-13 13:40:20|14778.4|14758.4|14778.4|14758.4|14778.4|14758.4|14778.4|14758.4|3
1620913230000|2021-05-13 13:40:30|14780.9|14760.9|14779.9|14759.9|14780.9|14760.9|14777.4|14757.4|5
1620913240000|2021-05-13 13:40:40|14782.4|14762.4|14779.9|14759.9|14784.9|14764.9|14777.4|14757.4|10
1620913250000|2021-05-13 13:40:50|||||||||4
1620913260000|2021-05-13 13:41:00|14782.4|14762.4|14782.4|14762.4|14782.4|14762.4|14782.4|14762.4|1
1620913270000|2021-05-13 13:41:10|14784.2|14764.2|14787.4|14767.4|14787.4|14767.4|14784.2|14764.2|7
1620913280000|2021-05-13 13:41:20|||||||||3
1620913290000|2021-05-13 13:41:30|||||||||4
1620913300000|2021-05-13 13:41:40|14789.2|14769.2|14784.9|14764.9|14789.2|14769.2|14784.9|14764.9|1
1620913320000|2021-05-13 13:42:00|14787.4|14767.4|14790.9|14770.9|14790.9|14770.9|14784.9|14764.9|15
1620913330000|2021-05-13 13:42:10|14791.7|14771.7|14792.4|14772.4|14792.4|14772.4|14789.9|14769.9|2
1620913340000|2021-05-13 13:42:20|||||||||1
1620913350000|2021-05-13 13:42:30|14791.7|14771.7|14791.7|14771.7|14791.7|14771.7|14791.7|14771.7|0
1620913360000|2021-05-13 13:42:40|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|8
1620913370000|2021-05-13 13:42:50|||||||||2
1620913380000|2021-05-13 13:43:00|14784.9|14764.9|14784.9|14764.9|14784.9|14764.9|14784.9|14764.9|10
1620913390000|2021-05-13 13:43:10|14784.2|14764.2|14782.4|14762.4|14784.2|14764.2|14782.4|14762.4|1
1620913400000|2021-05-13 13:43:20|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|1
1620913410000|2021-05-13 13:43:30|14780.7|14760.7|14780.9|14760.9|14782.4|14762.4|14779.9|14759.9|7
1620913420000|2021-05-13 13:43:40|14781.7|14761.7|14777.4|14757.4|14781.7|14761.7|14775.7|14755.7|6
1620913430000|2021-05-13 13:43:50|14775.7|14755.7|14775.7|14755.7|14775.7|14755.7|14775.7|14755.7|0
1620913440000|2021-05-13 13:44:00|14777.4|14757.4|14774.9|14754.9|14777.4|14757.4|14774.9|14754.9|7
1620913450000|2021-05-13 13:44:10|14772.4|14752.4|14769.9|14749.9|14772.4|14752.4|14769.9|14749.9|7
1620913460000|2021-05-13 13:44:20|14771.7|14751.7|14774.2|14754.2|14774.2|14754.2|14771.7|14751.7|3
1620913470000|2021-05-13 13:44:30|14774.9|14754.9|14776.7|14756.7|14776.7|14756.7|14774.9|14754.9|6
1620913480000|2021-05-13 13:44:40|14777.4|14757.4|14774.9|14754.9|14777.4|14757.4|14774.9|14754.9|1
1620913490000|2021-05-13 13:44:50|||||||||1
1620913500000|2021-05-13 13:45:00|14777.4|14757.4|14779.9|14759.9|14781.7|14761.7|14777.4|14757.4|4
1620913510000|2021-05-13 13:45:10|14779.2|14759.2|14772.4|14752.4|14779.2|14759.2|14772.4|14752.4|4
1620913520000|2021-05-13 13:45:20|14765.7|14745.7|14763.2|14743.2|14765.7|14745.7|14763.2|14743.2|8
1620913530000|2021-05-13 13:45:30|||||||||2
1620913540000|2021-05-13 13:45:40|14760.7|14740.7|14749.9|14729.9|14760.7|14740.7|14749.9|14729.9|9
1620913550000|2021-05-13 13:45:50|14752.4|14732.4|14754.2|14734.2|14754.2|14734.2|14752.4|14732.4|8
1620913560000|2021-05-13 13:46:00|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|9
1620913570000|2021-05-13 13:46:10|14751.7|14731.7|14749.9|14729.9|14751.7|14731.7|14744.9|14724.9|4
1620913580000|2021-05-13 13:46:20|14748.4|14728.4|14744.9|14724.9|14748.4|14728.4|14744.9|14724.9|1
1620913590000|2021-05-13 13:46:30|14743.2|14723.2|14743.2|14723.2|14743.2|14723.2|14743.2|14723.2|5
1620913600000|2021-05-13 13:46:40|14742.4|14722.4|14734.9|14714.9|14742.4|14722.4|14734.9|14714.9|13
1620913610000|2021-05-13 13:46:50|||||||||1
1620913620000|2021-05-13 13:47:00|14737.4|14717.4|14737.4|14717.4|14739.9|14719.9|14736.7|14716.7|6
1620913630000|2021-05-13 13:47:10|||||||||1
1620913640000|2021-05-13 13:47:20|14736.7|14716.7|14734.9|14714.9|14736.7|14716.7|14734.9|14714.9|12
1620913650000|2021-05-13 13:47:30|14731.5|14711.5|14733.2|14713.2|14733.2|14713.2|14731.5|14711.5|0
1620913660000|2021-05-13 13:47:40|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|3
1620913670000|2021-05-13 13:47:50|14735.7|14715.7|14737.4|14717.4|14737.4|14717.4|14735.7|14715.7|4
1620913680000|2021-05-13 13:48:00|14739.8|14719.8|14744.9|14724.9|14744.9|14724.9|14739.8|14719.8|5
1620913720000|2021-05-13 13:48:40|||||||||1
1620913740000|2021-05-13 13:49:00|14746.7|14726.7|14744.9|14724.9|14747.4|14727.4|14744.9|14724.9|10
1620913750000|2021-05-13 13:49:10|14741.5|14721.5|14739.9|14719.9|14741.5|14721.5|14739.9|14719.9|2
1620913770000|2021-05-13 13:49:30|14738.2|14718.2|14737.4|14717.4|14738.2|14718.2|14737.4|14717.4|2
1620913780000|2021-05-13 13:49:40|14735.7|14715.7|14730.7|14710.7|14735.7|14715.7|14730.7|14710.7|1
1620913790000|2021-05-13 13:49:50|14728.4|14708.4|14719.9|14699.9|14728.4|14708.4|14719.9|14699.9|7
1620913800000|2021-05-13 13:50:00|14721.7|14701.7|14724.2|14704.2|14724.2|14704.2|14721.7|14701.7|6
1620913810000|2021-05-13 13:50:10|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|0
1620913820000|2021-05-13 13:50:20|14723.2|14703.2|14727.5|14707.5|14727.5|14707.5|14723.2|14703.2|5
1620913830000|2021-05-13 13:50:30|14732.5|14712.5|14734.2|14714.2|14734.2|14714.2|14732.5|14712.5|1
1620913840000|2021-05-13 13:50:40|14735|14715|14735|14715|14735|14715|14735|14715|1
1620913850000|2021-05-13 13:50:50|14736.7|14716.7|14735|14715|14736.7|14716.7|14735|14715|1
1620913860000|2021-05-13 13:51:00|14740|14720|14740|14720|14740|14720|14740|14720|6
1620913890000|2021-05-13 13:51:30|||||||||19
1620913900000|2021-05-13 13:51:40|14745|14725|14752.5|14732.5|14752.5|14732.5|14745|14725|13
1620913920000|2021-05-13 13:52:00|14755.9|14735.9|14762.5|14742.5|14762.5|14742.5|14755.9|14735.9|11
1620913930000|2021-05-13 13:52:10|14765.9|14745.9|14767.5|14747.5|14767.5|14747.5|14765.9|14745.9|3
1620913940000|2021-05-13 13:52:20|14769|14749|14779.2|14759.2|14781.7|14761.7|14769|14749|13
1620913960000|2021-05-13 13:52:40|14780|14760|14780|14760|14780|14760|14775|14755|7
1620913970000|2021-05-13 13:52:50|||||||||1
1620913980000|2021-05-13 13:53:00|14785|14765|14787.5|14767.5|14787.5|14767.5|14785|14765|3
1620913990000|2021-05-13 13:53:10|||||||||26
1620914000000|2021-05-13 13:53:20|14790.7|14770.7|14790.7|14770.7|14790.7|14770.7|14790.7|14770.7|5
1620914010000|2021-05-13 13:53:30|14792.5|14772.5|14801.7|14781.7|14801.7|14781.7|14792.5|14772.5|2
1620914020000|2021-05-13 13:53:40|||||||||1
1620914030000|2021-05-13 13:53:50|14804.2|14784.2|14805.9|14785.9|14805.9|14785.9|14804.2|14784.2|4
1620914040000|2021-05-13 13:54:00|14806.7|14786.7|14812.5|14792.5|14815|14795|14806.7|14786.7|19
1620914050000|2021-05-13 13:54:10|||||||||1
1620914060000|2021-05-13 13:54:20|14814.2|14794.2|14815|14795|14815|14795|14814.2|14794.2|5
1620914070000|2021-05-13 13:54:30|14817.5|14797.5|14822.5|14802.5|14824.2|14804.2|14817.5|14797.5|61
1620914080000|2021-05-13 13:54:40|14820|14800|14820|14800|14820|14800|14820|14800|6
1620914090000|2021-05-13 13:54:50|14821.7|14801.7|14820|14800|14822.5|14802.5|14820|14800|4
1620914100000|2021-05-13 13:55:00|14822.5|14802.5|14829.2|14809.2|14829.2|14809.2|14822.5|14802.5|45
1620914110000|2021-05-13 13:55:10|14832.6|14812.6|14839.2|14819.2|14840.9|14820.9|14832.6|14812.6|16
1620914120000|2021-05-13 13:55:20|14841.7|14821.7|14839.2|14819.2|14841.7|14821.7|14839.2|14819.2|20
1620914130000|2021-05-13 13:55:30|14837.5|14817.5|14832.5|14812.5|14837.5|14817.5|14832.5|14812.5|10
1620914140000|2021-05-13 13:55:40|14830.7|14810.7|14825|14805|14830.7|14810.7|14825|14805|8
1620914150000|2021-05-13 13:55:50|14823.2|14803.2|14825|14805|14826.7|14806.7|14821.5|14801.5|6
1620914160000|2021-05-13 13:56:00|14824.2|14804.2|14820|14800|14824.2|14804.2|14820|14800|5
1620914170000|2021-05-13 13:56:10|14824.2|14804.2|14832.5|14812.5|14832.5|14812.5|14824.2|14804.2|4
1620914180000|2021-05-13 13:56:20|14835|14815|14835.7|14815.7|14835.7|14815.7|14835|14815|2
1620914190000|2021-05-13 13:56:30|14835|14815|14830|14810|14835|14815|14830|14810|3
1620914210000|2021-05-13 13:56:50|||||||||3
1620914220000|2021-05-13 13:57:00|14828.2|14808.2|14826.5|14806.5|14830|14810|14826.5|14806.5|3
1620914230000|2021-05-13 13:57:10|14825|14805|14815|14795|14825|14805|14815|14795|10
1620914240000|2021-05-13 13:57:20|14820|14800|14820|14800|14820|14800|14820|14800|4
1620914250000|2021-05-13 13:57:30|14825|14805|14830|14810|14830|14810|14825|14805|0
1620914260000|2021-05-13 13:57:40|14831.7|14811.7|14830|14810|14831.7|14811.7|14830|14810|3
1620914270000|2021-05-13 13:57:50|14834.2|14814.2|14830|14810|14834.2|14814.2|14830|14810|1
1620914280000|2021-05-13 13:58:00|14831.7|14811.7|14835|14815|14835|14815|14831.7|14811.7|5
1620914290000|2021-05-13 13:58:10|14834.2|14814.2|14834.2|14814.2|14834.2|14814.2|14834.2|14814.2|1
1620914310000|2021-05-13 13:58:30|14835|14815|14834.2|14814.2|14835|14815|14830|14810|5
1620914320000|2021-05-13 13:58:40|14835|14815|14835|14815|14835|14815|14835|14815|2
1620914330000|2021-05-13 13:58:50|||||||||1
1620914340000|2021-05-13 13:59:00|14836.7|14816.7|14839.2|14819.2|14839.2|14819.2|14836.7|14816.7|5
1620914350000|2021-05-13 13:59:10|14840|14820|14840|14820|14840|14820|14840|14820|0
1620914360000|2021-05-13 13:59:20|14838.2|14818.2|14837.5|14817.5|14838.2|14818.2|14837.5|14817.5|3
1620914370000|2021-05-13 13:59:30|14839.2|14819.2|14839.2|14819.2|14839.2|14819.2|14839.2|14819.2|7
1620914380000|2021-05-13 13:59:40|14840|14820|14835|14815|14840|14820|14835|14815|1
1620914390000|2021-05-13 13:59:50|14836.7|14816.7|14837.5|14817.5|14840|14820|14836.7|14816.7|0
1620914400000|2021-05-13 14:00:00|14840|14820|14844.2|14824.2|14844.2|14824.2|14840|14820|33
1620914410000|2021-05-13 14:00:10|14840.7|14820.7|14840|14820|14845|14825|14840|14820|5
1620914420000|2021-05-13 14:00:20|14836.5|14816.5|14836.5|14816.5|14836.5|14816.5|14836.5|14816.5|4
1620914430000|2021-05-13 14:00:30|14835|14815|14830.8|14810.8|14835|14815|14830.8|14810.8|3
1620914440000|2021-05-13 14:00:40|14830|14810|14830|14810|14830|14810|14830|14810|1
1620914450000|2021-05-13 14:00:50|14827.5|14807.5|14830|14810|14830|14810|14827.5|14807.5|9
1620914460000|2021-05-13 14:01:00|||||||||2
1620914470000|2021-05-13 14:01:10|||||||||4
1620914480000|2021-05-13 14:01:20|14831.7|14811.7|14830|14810|14831.7|14811.7|14830|14810|2
1620914500000|2021-05-13 14:01:40|14831.7|14811.7|14827.5|14807.5|14832.5|14812.5|14827.5|14807.5|11
1620914510000|2021-05-13 14:01:50|14825.8|14805.8|14808.3|14788.3|14825.8|14805.8|14808.3|14788.3|15
1620914520000|2021-05-13 14:02:00|14806.5|14786.5|14808.3|14788.3|14810|14790|14806.5|14786.5|2
1620914530000|2021-05-13 14:02:10|14805.8|14785.8|14803.3|14783.3|14805.8|14785.8|14803.3|14783.3|3
1620914540000|2021-05-13 14:02:20|14805|14785|14805|14785|14805|14785|14805|14785|1
1620914550000|2021-05-13 14:02:30|||||||||1
1620914560000|2021-05-13 14:02:40|14804.2|14784.2|14795|14775|14804.2|14784.2|14795|14775|11
1620914570000|2021-05-13 14:02:50|14797.5|14777.5|14795.8|14775.8|14797.5|14777.5|14795.8|14775.8|6
1620914580000|2021-05-13 14:03:00|14795|14775|14797.5|14777.5|14800|14780|14795|14775|3
1620914590000|2021-05-13 14:03:10|14798.3|14778.3|14797.5|14777.5|14800|14780|14797.5|14777.5|2
1620914600000|2021-05-13 14:03:20|14795|14775|14795|14775|14795|14775|14795|14775|4
1620914630000|2021-05-13 14:03:50|14797.5|14777.5|14795|14775|14797.5|14777.5|14795|14775|12
1620914640000|2021-05-13 14:04:00|14794|14774|14797.5|14777.5|14797.5|14777.5|14794|14774|6
1620914650000|2021-05-13 14:04:10|14800|14780|14800|14780|14800|14780|14800|14780|6
1620914660000|2021-05-13 14:04:20|14802.5|14782.5|14802.5|14782.5|14802.5|14782.5|14802.5|14782.5|1
1620914670000|2021-05-13 14:04:30|14805|14785|14802.5|14782.5|14805|14785|14802.5|14782.5|5
1620914680000|2021-05-13 14:04:40|||||||||1
1620914710000|2021-05-13 14:05:10|||||||||6
1620914720000|2021-05-13 14:05:20|14803.3|14783.3|14806.7|14786.7|14806.7|14786.7|14803.3|14783.3|2
1620914730000|2021-05-13 14:05:30|14808.3|14788.3|14812.5|14792.5|14812.5|14792.5|14808.3|14788.3|8
1620914740000|2021-05-13 14:05:40|||||||||2
1620914750000|2021-05-13 14:05:50|14810.8|14790.8|14810|14790|14810.8|14790.8|14810|14790|0
1620914760000|2021-05-13 14:06:00|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|1
1620914770000|2021-05-13 14:06:10|14810.8|14790.8|14807.5|14787.5|14810.8|14790.8|14807.5|14787.5|1
1620914780000|2021-05-13 14:06:20|14810|14790|14810|14790|14810|14790|14810|14790|2
1620914790000|2021-05-13 14:06:30|14811.7|14791.7|14807.5|14787.5|14812.5|14792.5|14807.5|14787.5|6
1620914800000|2021-05-13 14:06:40|14805|14785|14805|14785|14805|14785|14805|14785|0
1620914820000|2021-05-13 14:07:00|14804.2|14784.2|14807.5|14787.5|14809.2|14789.2|14804.2|14784.2|5
1620914830000|2021-05-13 14:07:10|14809.2|14789.2|14809.2|14789.2|14809.2|14789.2|14807.5|14787.5|2
1620914840000|2021-05-13 14:07:20|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|1
1620914850000|2021-05-13 14:07:30|14806.7|14786.7|14803.3|14783.3|14806.7|14786.7|14803.3|14783.3|8
1620914860000|2021-05-13 14:07:40|14800.8|14780.8|14792.5|14772.5|14800.8|14780.8|14792.5|14772.5|4
1620914870000|2021-05-13 14:07:50|||||||||1
1620914880000|2021-05-13 14:08:00|14794.2|14774.2|14795|14775|14795|14775|14794.2|14774.2|3
1620914890000|2021-05-13 14:08:10|14797.5|14777.5|14800|14780|14800|14780|14797.5|14777.5|6
1620914900000|2021-05-13 14:08:20|14798.3|14778.3|14800|14780|14800|14780|14797.5|14777.5|0
1620914910000|2021-05-13 14:08:30|14796.5|14776.5|14795|14775|14796.5|14776.5|14795|14775|0
1620914920000|2021-05-13 14:08:40|14792.5|14772.5|14777.5|14757.5|14792.5|14772.5|14777.5|14757.5|14
1620914930000|2021-05-13 14:08:50|||||||||2
1620914940000|2021-05-13 14:09:00|||||||||1
1620914980000|2021-05-13 14:09:40|14772.5|14752.5|14775|14755|14775|14755|14772.5|14752.5|8
1620914990000|2021-05-13 14:09:50|||||||||1
1620915000000|2021-05-13 14:10:00|14776.7|14756.7|14782.5|14762.5|14782.5|14762.5|14776.7|14756.7|19
1620915010000|2021-05-13 14:10:10|14791.7|14771.7|14792.5|14772.5|14792.5|14772.5|14791.7|14771.7|10
1620915040000|2021-05-13 14:10:40|||||||||3
1620915050000|2021-05-13 14:10:50|||||||||1
1620915060000|2021-05-13 14:11:00|14794.2|14774.2|14796.7|14776.7|14796.7|14776.7|14794.2|14774.2|3
1620915090000|2021-05-13 14:11:30|14801.7|14781.7|14801.7|14781.7|14801.7|14781.7|14801.7|14781.7|0
1620915100000|2021-05-13 14:11:40|14803.4|14783.4|14803.4|14783.4|14803.4|14783.4|14803.4|14783.4|0
1620915120000|2021-05-13 14:12:00|14804.2|14784.2|14804.2|14784.2|14805.9|14785.9|14804.2|14784.2|1
1620915130000|2021-05-13 14:12:10|||||||||5
1620915150000|2021-05-13 14:12:30|14805|14785|14805|14785|14805|14785|14805|14785|2
1620915160000|2021-05-13 14:12:40|||||||||2
1620915170000|2021-05-13 14:12:50|14800|14780|14800|14780|14800|14780|14800|14780|0
1620915180000|2021-05-13 14:13:00|14805|14785|14805|14785|14805|14785|14805|14785|2
1620915190000|2021-05-13 14:13:10|14802.5|14782.5|14805|14785|14805|14785|14802.5|14782.5|7
1620915200000|2021-05-13 14:13:20|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|10
1620915210000|2021-05-13 14:13:30|14805|14785|14802.5|14782.5|14805|14785|14802.5|14782.5|2
1620915220000|2021-05-13 14:13:40|14803.3|14783.3|14805|14785|14805|14785|14802.5|14782.5|2
1620915230000|2021-05-13 14:13:50|14800|14780|14800|14780|14800|14780|14800|14780|2
1620915240000|2021-05-13 14:14:00|||||||||1
1620915260000|2021-05-13 14:14:20|||||||||3
1620915270000|2021-05-13 14:14:30|14805|14785|14805|14785|14805|14785|14805|14785|4
1620915280000|2021-05-13 14:14:40|14807.5|14787.5|14808.3|14788.3|14808.3|14788.3|14807.5|14787.5|7
1620915290000|2021-05-13 14:14:50|14810.8|14790.8|14810.8|14790.8|14810.8|14790.8|14810.8|14790.8|4
1620915300000|2021-05-13 14:15:00|14814.2|14794.2|14812.5|14792.5|14814.2|14794.2|14812.5|14792.5|10
1620915310000|2021-05-13 14:15:10|14810.8|14790.8|14805|14785|14810.8|14790.8|14805|14785|9
1620915320000|2021-05-13 14:15:20|14802.5|14782.5|14797.5|14777.5|14802.5|14782.5|14797.5|14777.5|7
1620915330000|2021-05-13 14:15:30|14795|14775|14790|14770|14795|14775|14790|14770|7
1620915340000|2021-05-13 14:15:40|14785|14765|14777.5|14757.5|14785|14765|14777.5|14757.5|2
1620915350000|2021-05-13 14:15:50|14775.8|14755.8|14770.8|14750.8|14775.8|14755.8|14770.8|14750.8|16
1620915360000|2021-05-13 14:16:00|14769.1|14749.1|14765|14745|14769.1|14749.1|14765|14745|16
1620915370000|2021-05-13 14:16:10|14762.5|14742.5|14765|14745|14765|14745|14762.5|14742.5|9
1620915380000|2021-05-13 14:16:20|14761.6|14741.6|14765.8|14745.8|14765.8|14745.8|14761.6|14741.6|11
1620915390000|2021-05-13 14:16:30|14769.2|14749.2|14765.8|14745.8|14773.4|14753.4|14765.8|14745.8|26
1620915400000|2021-05-13 14:16:40|14764.1|14744.1|14762.5|14742.5|14764.1|14744.1|14762.5|14742.5|1
1620915420000|2021-05-13 14:17:00|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|4
1620915430000|2021-05-13 14:17:10|14757.5|14737.5|14760.8|14740.8|14760.8|14740.8|14757.5|14737.5|7
1620915440000|2021-05-13 14:17:20|||||||||2
1620915460000|2021-05-13 14:17:40|14760|14740|14760|14740|14760|14740|14760|14740|4
1620915470000|2021-05-13 14:17:50|14758.3|14738.3|14760.8|14740.8|14760.8|14740.8|14758.3|14738.3|16
1620915480000|2021-05-13 14:18:00|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|0
1620915490000|2021-05-13 14:18:10|14760.8|14740.8|14760|14740|14760.8|14740.8|14760|14740|3
1620915500000|2021-05-13 14:18:20|14758.3|14738.3|14760|14740|14760|14740|14757.5|14737.5|1
1620915510000|2021-05-13 14:18:30|14760.8|14740.8|14760|14740|14760.8|14740.8|14760|14740|5
1620915520000|2021-05-13 14:18:40|14760.8|14740.8|14766|14746|14766|14746|14760.8|14740.8|25
1620915530000|2021-05-13 14:18:50|14768.5|14748.5|14777.5|14757.5|14777.5|14757.5|14768.5|14748.5|6
1620915540000|2021-05-13 14:19:00|||||||||3
1620915550000|2021-05-13 14:19:10|14782.5|14762.5|14790|14770|14790|14770|14782.5|14762.5|4
1620915560000|2021-05-13 14:19:20|14792.5|14772.5|14792.5|14772.5|14792.5|14772.5|14792.5|14772.5|6
1620915570000|2021-05-13 14:19:30|14790|14770|14785|14765|14792.5|14772.5|14785|14765|5
1620915580000|2021-05-13 14:19:40|14782.5|14762.5|14780.8|14760.8|14782.5|14762.5|14780.8|14760.8|0
1620915590000|2021-05-13 14:19:50|14780|14760|14780|14760|14780|14760|14780|14760|2
1620915600000|2021-05-13 14:20:00|||||||||1
1620915610000|2021-05-13 14:20:10|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|1
1620915630000|2021-05-13 14:20:30|14782.5|14762.5|14786.7|14766.7|14786.7|14766.7|14782.5|14762.5|5
1620915640000|2021-05-13 14:20:40|||||||||1
1620915650000|2021-05-13 14:20:50|14785|14765|14785|14765|14785|14765|14785|14765|5
1620915660000|2021-05-13 14:21:00|14786.7|14766.7|14785|14765|14786.7|14766.7|14785|14765|1
1620915670000|2021-05-13 14:21:10|14785.8|14765.8|14785.8|14765.8|14785.8|14765.8|14785.8|14765.8|3
1620915680000|2021-05-13 14:21:20|14787.5|14767.5|14788.3|14768.3|14788.3|14768.3|14787.5|14767.5|8
1620915710000|2021-05-13 14:21:50|14789.1|14769.1|14799.9|14779.9|14799.9|14779.9|14789.1|14769.1|11
1620915720000|2021-05-13 14:22:00|14800.6|14780.6|14810|14790|14810|14790|14800.6|14780.6|8
1620915730000|2021-05-13 14:22:10|14808.3|14788.3|14820.8|14800.8|14820.8|14800.8|14808.3|14788.3|7
1620915740000|2021-05-13 14:22:20|||||||||4
1620915750000|2021-05-13 14:22:30|14825|14805|14830|14810|14830|14810|14825|14805|5
1620915760000|2021-05-13 14:22:40|14830.8|14810.8|14826.6|14806.6|14832.5|14812.5|14826.6|14806.6|4
1620915770000|2021-05-13 14:22:50|14821.6|14801.6|14817.5|14797.5|14821.6|14801.6|14817.5|14797.5|5
1620915780000|2021-05-13 14:23:00|14820|14800|14820|14800|14820|14800|14820|14800|16
1620915790000|2021-05-13 14:23:10|||||||||2
1620915800000|2021-05-13 14:23:20|14820.8|14800.8|14820|14800|14822.5|14802.5|14820|14800|9
1620915820000|2021-05-13 14:23:40|||||||||2
1620915830000|2021-05-13 14:23:50|||||||||3
1620915840000|2021-05-13 14:24:00|14822.5|14802.5|14817.5|14797.5|14822.5|14802.5|14817.5|14797.5|7
1620915850000|2021-05-13 14:24:10|14815.8|14795.8|14815|14795|14815.8|14795.8|14815|14795|1
1620915860000|2021-05-13 14:24:20|||||||||1
1620915870000|2021-05-13 14:24:30|14813.3|14793.3|14815|14795|14815|14795|14812.5|14792.5|1
1620915880000|2021-05-13 14:24:40|14813.3|14793.3|14813.3|14793.3|14813.3|14793.3|14813.3|14793.3|3
1620915890000|2021-05-13 14:24:50|14815|14795|14813.3|14793.3|14815|14795|14813.3|14793.3|0
1620915900000|2021-05-13 14:25:00|14811.6|14791.6|14792.5|14772.5|14811.6|14791.6|14792.5|14772.5|7
1620915920000|2021-05-13 14:25:20|14790|14770|14790|14770|14790|14770|14790|14770|8
1620915930000|2021-05-13 14:25:30|||||||||1
1620915940000|2021-05-13 14:25:40|||||||||2
1620915950000|2021-05-13 14:25:50|14787.5|14767.5|14780.8|14760.8|14787.5|14767.5|14780.8|14760.8|12
1620915960000|2021-05-13 14:26:00|14779.1|14759.1|14780|14760|14780|14760|14778.3|14758.3|4
1620915970000|2021-05-13 14:26:10|14781.7|14761.7|14782.5|14762.5|14782.5|14762.5|14781.7|14761.7|4
1620915980000|2021-05-13 14:26:20|||||||||1
1620916000000|2021-05-13 14:26:40|14785|14765|14785|14765|14785|14765|14785|14765|1
1620916010000|2021-05-13 14:26:50|||||||||1
1620916020000|2021-05-13 14:27:00|||||||||1
1620916030000|2021-05-13 14:27:10|14787.5|14767.5|14787.5|14767.5|14787.5|14767.5|14787.5|14767.5|3
1620916040000|2021-05-13 14:27:20|14789.2|14769.2|14792.5|14772.5|14792.5|14772.5|14789.2|14769.2|4
1620916050000|2021-05-13 14:27:30|14796|14776|14806|14786|14806|14786|14796|14776|26
1620916060000|2021-05-13 14:27:40|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|4
1620916070000|2021-05-13 14:27:50|14810.8|14790.8|14810|14790|14810.8|14790.8|14810|14790|4
1620916080000|2021-05-13 14:28:00|14811.8|14791.8|14811.8|14791.8|14811.8|14791.8|14811.8|14791.8|7
1620916090000|2021-05-13 14:28:10|14814.3|14794.3|14815|14795|14815|14795|14814.3|14794.3|0
1620916100000|2021-05-13 14:28:20|14813.5|14793.5|14810|14790|14813.5|14793.5|14810|14790|50
1620916110000|2021-05-13 14:28:30|||||||||1
1620916120000|2021-05-13 14:28:40|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|2
1620916130000|2021-05-13 14:28:50|14827.5|14807.5|14847.5|14827.5|14847.5|14827.5|14827.5|14807.5|113
1620916140000|2021-05-13 14:29:00|14852.7|14832.7|14850|14830|14852.7|14832.7|14849.3|14829.3|7
1620916150000|2021-05-13 14:29:10|14850.8|14830.8|14837.5|14817.5|14852.5|14832.5|14837.5|14817.5|16
1620916160000|2021-05-13 14:29:20|14835|14815|14825|14805|14835|14815|14825|14805|11
1620916170000|2021-05-13 14:29:30|14822.7|14802.7|14815|14795|14822.7|14802.7|14815|14795|1
1620916180000|2021-05-13 14:29:40|14817.5|14797.5|14820|14800|14820|14800|14817.5|14797.5|5
1620916190000|2021-05-13 14:29:50|||||||||2
1620916200000|2021-05-13 14:30:00|14822.5|14802.5|14825|14805|14835|14815|14822.5|14802.5|9
1620916210000|2021-05-13 14:30:10|||||||||5
1620916220000|2021-05-13 14:30:20|||||||||152
1620916230000|2021-05-13 14:30:30|||||||||3
1620916240000|2021-05-13 14:30:40|14827.5|14807.5|14827.5|14807.5|14827.5|14807.5|14827.5|14807.5|24
1620916250000|2021-05-13 14:30:50|14830|14810|14830|14810|14830|14810|14830|14810|24
1620916260000|2021-05-13 14:31:00|14832.5|14812.5|14827.5|14807.5|14832.5|14812.5|14827.5|14807.5|5
1620916270000|2021-05-13 14:31:10|14829.3|14809.3|14829.3|14809.3|14829.3|14809.3|14829.3|14809.3|5
1620916280000|2021-05-13 14:31:20|||||||||3
1620916290000|2021-05-13 14:31:30|14830|14810|14836.8|14816.8|14836.8|14816.8|14830|14810|7
1620916300000|2021-05-13 14:31:40|14832.5|14812.5|14832.5|14812.5|14832.5|14812.5|14832.5|14812.5|3
1620916310000|2021-05-13 14:31:50|||||||||6
1620916320000|2021-05-13 14:32:00|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|0
1620916330000|2021-05-13 14:32:10|14830|14810|14825.8|14805.8|14830|14810|14825.8|14805.8|2
1620916340000|2021-05-13 14:32:20|14825|14805|14820|14800|14825|14805|14820|14800|8
1620916350000|2021-05-13 14:32:30|||||||||2
1620916380000|2021-05-13 14:33:00|14822.5|14802.5|14824.3|14804.3|14824.3|14804.3|14822.5|14802.5|1
1620916390000|2021-05-13 14:33:10|14820.8|14800.8|14819.3|14799.3|14820.8|14800.8|14819.3|14799.3|1
1620916400000|2021-05-13 14:33:20|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|3
1620916410000|2021-05-13 14:33:30|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|3
1620916420000|2021-05-13 14:33:40|14810|14790|14810|14790|14810|14790|14810|14790|0
1620916430000|2021-05-13 14:33:50|14807.5|14787.5|14805.8|14785.8|14807.5|14787.5|14805.8|14785.8|1
1620916440000|2021-05-13 14:34:00|14805|14785|14805|14785|14805|14785|14802.5|14782.5|1
1620916450000|2021-05-13 14:34:10|14806.8|14786.8|14805.8|14785.8|14806.8|14786.8|14805.8|14785.8|1
1620916460000|2021-05-13 14:34:20|14803.3|14783.3|14797.5|14777.5|14803.3|14783.3|14797.5|14777.5|8
1620916470000|2021-05-13 14:34:30|14795.2|14775.2|14795|14775|14795.2|14775.2|14790|14770|26
1620916480000|2021-05-13 14:34:40|14790|14770|14795|14775|14795|14775|14790|14770|12
1620916490000|2021-05-13 14:34:50|||||||||10
1620916500000|2021-05-13 14:35:00|14797.5|14777.5|14802.5|14782.5|14802.5|14782.5|14797.5|14777.5|43
1620916510000|2021-05-13 14:35:10|||||||||3
1620916520000|2021-05-13 14:35:20|||||||||4
1620916530000|2021-05-13 14:35:30|14803.3|14783.3|14805|14785|14805|14785|14803.3|14783.3|5
1620916540000|2021-05-13 14:35:40|14807.5|14787.5|14810|14790|14810.8|14790.8|14807.5|14787.5|26
1620916550000|2021-05-13 14:35:50|14815|14795|14814.3|14794.3|14815|14795|14813.3|14793.3|5
1620916560000|2021-05-13 14:36:00|14815|14795|14817.5|14797.5|14817.5|14797.5|14812.5|14792.5|4
1620916570000|2021-05-13 14:36:10|14818.3|14798.3|14821.8|14801.8|14821.8|14801.8|14817.5|14797.5|4
1620916580000|2021-05-13 14:36:20|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|3
1620916590000|2021-05-13 14:36:30|14825|14805|14825|14805|14825|14805|14825|14805|30
1620916600000|2021-05-13 14:36:40|||||||||1
1620916620000|2021-05-13 14:37:00|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|9
1620916630000|2021-05-13 14:37:10|14820.8|14800.8|14820.8|14800.8|14820.8|14800.8|14820.8|14800.8|4
1620916640000|2021-05-13 14:37:20|14819.1|14799.1|14813.3|14793.3|14819.1|14799.1|14813.3|14793.3|9
1620916650000|2021-05-13 14:37:30|14814.1|14794.1|14814.3|14794.3|14815|14795|14810.8|14790.8|8
1620916660000|2021-05-13 14:37:40|14815.1|14795.1|14812.6|14792.6|14815.1|14795.1|14812.6|14792.6|0
1620916670000|2021-05-13 14:37:50|14815.1|14795.1|14815.8|14795.8|14815.8|14795.8|14815.1|14795.1|3
1620916680000|2021-05-13 14:38:00|14820.1|14800.1|14822.6|14802.6|14822.6|14802.6|14820.1|14800.1|0
1620916690000|2021-05-13 14:38:10|14820.1|14800.1|14820.1|14800.1|14820.1|14800.1|14820.1|14800.1|5
1620916700000|2021-05-13 14:38:20|14818.3|14798.3|14817.6|14797.6|14818.3|14798.3|14817.6|14797.6|19
1620916710000|2021-05-13 14:38:30|14819.3|14799.3|14822.6|14802.6|14822.6|14802.6|14819.3|14799.3|2
1620916720000|2021-05-13 14:38:40|14820.1|14800.1|14817.6|14797.6|14821.8|14801.8|14817.6|14797.6|40
1620916730000|2021-05-13 14:38:50|||||||||3
1620916740000|2021-05-13 14:39:00|||||||||1
1620916760000|2021-05-13 14:39:20|14815.8|14795.8|14817.6|14797.6|14817.6|14797.6|14815.8|14795.8|6
1620916770000|2021-05-13 14:39:30|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|1
1620916780000|2021-05-13 14:39:40|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|4
1620916790000|2021-05-13 14:39:50|14810.1|14790.1|14804.1|14784.1|14810.1|14790.1|14804.1|14784.1|42
1620916800000|2021-05-13 14:40:00|14797.4|14777.4|14795.7|14775.7|14799.1|14779.1|14794.9|14774.9|6
1620916810000|2021-05-13 14:40:10|14794.9|14774.9|14799.1|14779.1|14799.1|14779.1|14794.9|14774.9|2
1620916820000|2021-05-13 14:40:20|14797.4|14777.4|14797.4|14777.4|14797.4|14777.4|14797.4|14777.4|5
1620916830000|2021-05-13 14:40:30|14795.7|14775.7|14793.3|14773.3|14795.7|14775.7|14793.3|14773.3|8
1620916840000|2021-05-13 14:40:40|14792.6|14772.6|14790.8|14770.8|14792.6|14772.6|14790.8|14770.8|4
1620916850000|2021-05-13 14:40:50|14788.3|14768.3|14785.1|14765.1|14788.3|14768.3|14785.1|14765.1|7
1620916860000|2021-05-13 14:41:00|||||||||7
1620916870000|2021-05-13 14:41:10|14784.3|14764.3|14780.1|14760.1|14784.3|14764.3|14780.1|14760.1|5
1620916880000|2021-05-13 14:41:20|14778.5|14758.5|14767.6|14747.6|14778.5|14758.5|14767.6|14747.6|16
1620916890000|2021-05-13 14:41:30|14768.3|14748.3|14760.1|14740.1|14768.3|14748.3|14760.1|14740.1|18
1620916910000|2021-05-13 14:41:50|14752.4|14732.4|14752.6|14732.6|14752.6|14732.6|14750.1|14730.1|10
1620916920000|2021-05-13 14:42:00|14757.6|14737.6|14763.5|14743.5|14763.5|14743.5|14757.6|14737.6|8
1620916930000|2021-05-13 14:42:10|14765.1|14745.1|14760.1|14740.1|14765.1|14745.1|14760.1|14740.1|0
1620916940000|2021-05-13 14:42:20|14758.3|14738.3|14757.6|14737.6|14758.3|14738.3|14757.6|14737.6|4
1620916950000|2021-05-13 14:42:30|14755.1|14735.1|14749.1|14729.1|14755.1|14735.1|14749.1|14729.1|7
1620916960000|2021-05-13 14:42:40|14750.8|14730.8|14750.8|14730.8|14750.8|14730.8|14750.8|14730.8|5
1620916970000|2021-05-13 14:42:50|14747.6|14727.6|14745.8|14725.8|14747.6|14727.6|14745.1|14725.1|25
1620916980000|2021-05-13 14:43:00|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|4
1620916990000|2021-05-13 14:43:10|||||||||2
1620917000000|2021-05-13 14:43:20|14743.3|14723.3|14738.3|14718.3|14743.3|14723.3|14738.3|14718.3|6
1620917010000|2021-05-13 14:43:30|14737.6|14717.6|14730.1|14710.1|14737.6|14717.6|14730.1|14710.1|4
1620917020000|2021-05-13 14:43:40|||||||||1
1620917030000|2021-05-13 14:43:50|14728.3|14708.3|14726.6|14706.6|14728.3|14708.3|14726.6|14706.6|5
1620917040000|2021-05-13 14:44:00|||||||||1
1620917050000|2021-05-13 14:44:10|14728.3|14708.3|14725.8|14705.8|14729.3|14709.3|14725.8|14705.8|4
1620917060000|2021-05-13 14:44:20|14726.6|14706.6|14723.3|14703.3|14730.1|14710.1|14723.3|14703.3|12
1620917070000|2021-05-13 14:44:30|14722.6|14702.6|14720.8|14700.8|14722.6|14702.6|14720.8|14700.8|7
1620917080000|2021-05-13 14:44:40|14723.3|14703.3|14721.6|14701.6|14723.3|14703.3|14721.6|14701.6|2
1620917090000|2021-05-13 14:44:50|14720.8|14700.8|14718.3|14698.3|14720.8|14700.8|14718.3|14698.3|1
1620917100000|2021-05-13 14:45:00|14717.6|14697.6|14708.3|14688.3|14717.6|14697.6|14708.3|14688.3|10
1620917110000|2021-05-13 14:45:10|14707.6|14687.6|14705.1|14685.1|14710.1|14690.1|14705.1|14685.1|5
1620917120000|2021-05-13 14:45:20|14702.6|14682.6|14705.8|14685.8|14705.8|14685.8|14702.6|14682.6|1
1620917130000|2021-05-13 14:45:30|14707.6|14687.6|14705.8|14685.8|14710.1|14690.1|14705.8|14685.8|8
1620917140000|2021-05-13 14:45:40|14704.1|14684.1|14702.6|14682.6|14704.1|14684.1|14702.6|14682.6|3
1620917150000|2021-05-13 14:45:50|14703.3|14683.3|14705.8|14685.8|14707.6|14687.6|14703.3|14683.3|4
1620917160000|2021-05-13 14:46:00|||||||||5
1620917170000|2021-05-13 14:46:10|14705.1|14685.1|14705.8|14685.8|14705.8|14685.8|14705.1|14685.1|3
1620917180000|2021-05-13 14:46:20|||||||||5
1620917190000|2021-05-13 14:46:30|14703.3|14683.3|14703.3|14683.3|14705.8|14685.8|14703.3|14683.3|3
1620917200000|2021-05-13 14:46:40|14704.1|14684.1|14707.6|14687.6|14707.6|14687.6|14703.3|14683.3|6
1620917210000|2021-05-13 14:46:50|||||||||1
1620917220000|2021-05-13 14:47:00|14710.1|14690.1|14710.9|14690.9|14710.9|14690.9|14707.6|14687.6|8
1620917230000|2021-05-13 14:47:10|14712.6|14692.6|14710.9|14690.9|14713.4|14693.4|14710.9|14690.9|1
1620917240000|2021-05-13 14:47:20|14712.6|14692.6|14712.6|14692.6|14712.6|14692.6|14712.6|14692.6|3
1620917250000|2021-05-13 14:47:30|14710.1|14690.1|14705.9|14685.9|14710.1|14690.1|14705.9|14685.9|4
1620917260000|2021-05-13 14:47:40|14701.6|14681.6|14705.9|14685.9|14705.9|14685.9|14701.6|14681.6|3
1620917270000|2021-05-13 14:47:50|14707.6|14687.6|14705.9|14685.9|14707.6|14687.6|14705.9|14685.9|10
1620917280000|2021-05-13 14:48:00|14702.4|14682.4|14698.4|14678.4|14702.4|14682.4|14698.4|14678.4|12
1620917290000|2021-05-13 14:48:10|14692.6|14672.6|14692.6|14672.6|14692.6|14672.6|14690.1|14670.1|11
1620917300000|2021-05-13 14:48:20|||||||||4
1620917310000|2021-05-13 14:48:30|||||||||3
1620917320000|2021-05-13 14:48:40|14697.6|14677.6|14703.4|14683.4|14705.1|14685.1|14697.6|14677.6|11
1620917330000|2021-05-13 14:48:50|14702.6|14682.6|14705.1|14685.1|14705.1|14685.1|14702.6|14682.6|1
1620917340000|2021-05-13 14:49:00|14702.6|14682.6|14702.6|14682.6|14702.6|14682.6|14702.6|14682.6|1
1620917350000|2021-05-13 14:49:10|14700.9|14680.9|14705.9|14685.9|14705.9|14685.9|14700.9|14680.9|4
1620917360000|2021-05-13 14:49:20|14707.6|14687.6|14710.1|14690.1|14710.1|14690.1|14707.6|14687.6|9
1620917370000|2021-05-13 14:49:30|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|25
1620917380000|2021-05-13 14:49:40|14710.1|14690.1|14710.1|14690.1|14710.1|14690.1|14710.1|14690.1|9
1620917390000|2021-05-13 14:49:50|14715.9|14695.9|14715.9|14695.9|14715.9|14695.9|14715.9|14695.9|0
1620917400000|2021-05-13 14:50:00|||||||||1
1620917410000|2021-05-13 14:50:10|14714.1|14694.1|14710.9|14690.9|14714.1|14694.1|14710.9|14690.9|3
1620917430000|2021-05-13 14:50:30|14710.1|14690.1|14710.9|14690.9|14710.9|14690.9|14705.9|14685.9|1
1620917440000|2021-05-13 14:50:40|14713.4|14693.4|14717.6|14697.6|14720.1|14700.1|14713.4|14693.4|5
1620917450000|2021-05-13 14:50:50|14719.3|14699.3|14720.9|14700.9|14720.9|14700.9|14719.3|14699.3|1
1620917460000|2021-05-13 14:51:00|14722.6|14702.6|14722.6|14702.6|14722.6|14702.6|14722.6|14702.6|3
1620917470000|2021-05-13 14:51:10|14723.4|14703.4|14724.3|14704.3|14725.1|14705.1|14720.9|14700.9|6
1620917480000|2021-05-13 14:51:20|14725.9|14705.9|14730.1|14710.1|14730.1|14710.1|14725.9|14705.9|3
1620917490000|2021-05-13 14:51:30|14731.8|14711.8|14732.6|14712.6|14732.6|14712.6|14731.8|14711.8|0
1620917500000|2021-05-13 14:51:40|14733.4|14713.4|14730.9|14710.9|14733.4|14713.4|14730.9|14710.9|9
1620917510000|2021-05-13 14:51:50|14735.1|14715.1|14738.5|14718.5|14738.5|14718.5|14735.1|14715.1|10
1620917520000|2021-05-13 14:52:00|14735.1|14715.1|14735.1|14715.1|14735.1|14715.1|14735.1|14715.1|2
1620917530000|2021-05-13 14:52:10|14736.8|14716.8|14740.1|14720.1|14740.1|14720.1|14736.8|14716.8|0
1620917540000|2021-05-13 14:52:20|||||||||3
1620917550000|2021-05-13 14:52:30|14737.6|14717.6|14737.6|14717.6|14737.6|14717.6|14737.6|14717.6|0
1620917560000|2021-05-13 14:52:40|||||||||3
1620917570000|2021-05-13 14:52:50|||||||||1
1620917580000|2021-05-13 14:53:00|14740.1|14720.1|14740.1|14720.1|14740.1|14720.1|14740.1|14720.1|2
1620917590000|2021-05-13 14:53:10|14742.6|14722.6|14742.6|14722.6|14742.6|14722.6|14742.6|14722.6|0
1620917600000|2021-05-13 14:53:20|14744.3|14724.3|14745.1|14725.1|14745.1|14725.1|14744.3|14724.3|26
1620917610000|2021-05-13 14:53:30|14750.1|14730.1|14747.6|14727.6|14750.1|14730.1|14747.6|14727.6|2
1620917620000|2021-05-13 14:53:40|14746.8|14726.8|14740.9|14720.9|14746.8|14726.8|14740.9|14720.9|3
1620917630000|2021-05-13 14:53:50|14743.4|14723.4|14743.4|14723.4|14743.4|14723.4|14743.4|14723.4|0
1620917640000|2021-05-13 14:54:00|||||||||3
1620917650000|2021-05-13 14:54:10|14745.1|14725.1|14747.6|14727.6|14747.6|14727.6|14745.1|14725.1|0
1620917660000|2021-05-13 14:54:20|14749.3|14729.3|14752.6|14732.6|14752.6|14732.6|14749.3|14729.3|2
1620917670000|2021-05-13 14:54:30|14753.4|14733.4|14755.1|14735.1|14755.1|14735.1|14753.4|14733.4|9
1620917680000|2021-05-13 14:54:40|14758.5|14738.5|14760.1|14740.1|14760.1|14740.1|14758.5|14738.5|7
1620917690000|2021-05-13 14:54:50|14771.8|14731.8|14771.8|14731.8|14771.8|14731.8|14771.8|14731.8|6
1620917700000|2021-05-13 14:55:00|14772.6|14732.6|14767.6|14747.6|14772.6|14752.6|14767.6|14732.6|2
1620917710000|2021-05-13 14:55:10|14771|14751|14769.3|14749.3|14772.6|14752.6|14767.6|14747.6|21
1620917720000|2021-05-13 14:55:20|14766.8|14746.8|14760.1|14740.1|14766.8|14746.8|14760.1|14740.1|21
1620917730000|2021-05-13 14:55:30|14757.6|14737.6|14750.1|14730.1|14757.6|14737.6|14750.1|14730.1|3
1620917740000|2021-05-13 14:55:40|14748.4|14728.4|14747.6|14727.6|14748.4|14728.4|14747.6|14727.6|3
1620917760000|2021-05-13 14:56:00|14748.4|14728.4|14760.1|14740.1|14760.1|14740.1|14748.4|14728.4|2
1620917770000|2021-05-13 14:56:10|14761.7|14741.7|14770.2|14750.2|14772|14752|14761.7|14741.7|34
1620917790000|2021-05-13 14:56:30|||||||||1
1620917800000|2021-05-13 14:56:40|14772.6|14752.6|14783.5|14763.5|14783.5|14763.5|14772.6|14752.6|86
1620917810000|2021-05-13 14:56:50|14786.8|14766.8|14792.6|14772.6|14792.6|14772.6|14786.8|14766.8|27
1620917820000|2021-05-13 14:57:00|14796|14776|14800.1|14780.1|14802.6|14782.6|14796|14776|8
1620917830000|2021-05-13 14:57:10|14798.4|14778.4|14797.6|14777.6|14798.4|14778.4|14797.6|14777.6|1
1620917850000|2021-05-13 14:57:30|14801|14781|14810.1|14790.1|14810.1|14790.1|14801|14781|4
1620917860000|2021-05-13 14:57:40|14812.6|14792.6|14820.1|14800.1|14820.1|14800.1|14812.6|14792.6|6
1620917870000|2021-05-13 14:57:50|14818.4|14798.4|14815.1|14795.1|14818.4|14798.4|14815.1|14795.1|1
1620917880000|2021-05-13 14:58:00|14813.4|14793.4|14812.6|14792.6|14813.4|14793.4|14812.6|14792.6|1
1620917890000|2021-05-13 14:58:10|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|2
1620917900000|2021-05-13 14:58:20|14813.4|14793.4|14810.1|14790.1|14813.4|14793.4|14810.1|14790.1|1
1620917920000|2021-05-13 14:58:40|||||||||3
1620917940000|2021-05-13 14:59:00|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|0
1620917950000|2021-05-13 14:59:10|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|14815.1|14795.1|4
1620917990000|2021-05-13 14:59:50|||||||||17
1620918000000|2021-05-13 15:00:00|14816.8|14796.8|14817.6|14797.6|14817.6|14797.6|14816.8|14796.8|2
1620918010000|2021-05-13 15:00:10|14818.4|14798.4|14818.4|14798.4|14818.4|14798.4|14818.4|14798.4|0
1620918030000|2021-05-13 15:00:30|||||||||2
1620918050000|2021-05-13 15:00:50|||||||||1
1620918060000|2021-05-13 15:01:00|14820.9|14800.9|14820.9|14800.9|14820.9|14800.9|14820.9|14800.9|3
1620918070000|2021-05-13 15:01:10|14822.6|14802.6|14827.6|14807.6|14827.6|14807.6|14822.6|14802.6|3
1620918080000|2021-05-13 15:01:20|||||||||2
1620918090000|2021-05-13 15:01:30|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|1
1620918100000|2021-05-13 15:01:40|||||||||4
1620918110000|2021-05-13 15:01:50|14823.4|14803.4|14822.6|14802.6|14823.4|14803.4|14822.6|14802.6|4
1620918120000|2021-05-13 15:02:00|||||||||1
1620918140000|2021-05-13 15:02:20|||||||||14
1620918150000|2021-05-13 15:02:30|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|1
1620918170000|2021-05-13 15:02:50|||||||||1
1620918180000|2021-05-13 15:03:00|14825.9|14805.9|14828.4|14808.4|14828.4|14808.4|14825.9|14805.9|3
1620918190000|2021-05-13 15:03:10|||||||||1
1620918210000|2021-05-13 15:03:30|||||||||3
1620918220000|2021-05-13 15:03:40|14829.2|14809.2|14832.6|14812.6|14832.6|14812.6|14829.2|14809.2|5
1620918230000|2021-05-13 15:03:50|14833.4|14813.4|14836.8|14816.8|14836.8|14816.8|14833.4|14813.4|2
1620918250000|2021-05-13 15:04:10|||||||||7
1620918260000|2021-05-13 15:04:20|14835.1|14815.1|14837.6|14817.6|14837.6|14817.6|14835.1|14815.1|2
1620918270000|2021-05-13 15:04:30|14835.9|14815.9|14835.1|14815.1|14835.9|14815.9|14835.1|14815.1|1
1620918280000|2021-05-13 15:04:40|||||||||3
1620918290000|2021-05-13 15:04:50|||||||||1
1620918300000|2021-05-13 15:05:00|14837.6|14817.6|14833.4|14813.4|14837.6|14817.6|14833.4|14813.4|5
1620918310000|2021-05-13 15:05:10|14835.9|14815.9|14834.2|14814.2|14835.9|14815.9|14834.2|14814.2|1
1620918320000|2021-05-13 15:05:20|14833.4|14813.4|14833.4|14813.4|14833.4|14813.4|14833.4|14813.4|3
1620918330000|2021-05-13 15:05:30|14832.6|14812.6|14832.6|14812.6|14832.6|14812.6|14832.6|14812.6|1
1620918340000|2021-05-13 15:05:40|14830.9|14810.9|14830.9|14810.9|14830.9|14810.9|14830.9|14810.9|1
1620918360000|2021-05-13 15:06:00|14832.6|14812.6|14830.9|14810.9|14832.6|14812.6|14830.9|14810.9|9
1620918370000|2021-05-13 15:06:10|14829.2|14809.2|14827.6|14807.6|14830.1|14810.1|14827.6|14807.6|3
1620918380000|2021-05-13 15:06:20|||||||||3
1620918390000|2021-05-13 15:06:30|||||||||19
1620918400000|2021-05-13 15:06:40|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|1
1620918410000|2021-05-13 15:06:50|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|0
1620918420000|2021-05-13 15:07:00|||||||||3
1620918430000|2021-05-13 15:07:10|14825.9|14805.9|14825.9|14805.9|14825.9|14805.9|14825.9|14805.9|1
1620918440000|2021-05-13 15:07:20|||||||||3
1620918450000|2021-05-13 15:07:30|14822.6|14802.6|14823.4|14803.4|14823.4|14803.4|14822.6|14802.6|4
1620918460000|2021-05-13 15:07:40|||||||||1
1620918470000|2021-05-13 15:07:50|||||||||6
1620918480000|2021-05-13 15:08:00|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|14825.1|14805.1|10
1620918490000|2021-05-13 15:08:10|||||||||26
1620918510000|2021-05-13 15:08:30|14823.4|14803.4|14823.4|14803.4|14823.4|14803.4|14823.4|14803.4|1
1620918520000|2021-05-13 15:08:40|||||||||1
1620918530000|2021-05-13 15:08:50|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|10
1620918540000|2021-05-13 15:09:00|||||||||6
1620918550000|2021-05-13 15:09:10|14820.1|14800.1|14820.1|14800.1|14820.1|14800.1|14820.1|14800.1|13
1620918560000|2021-05-13 15:09:20|14817.6|14797.6|14817.6|14797.6|14817.6|14797.6|14817.6|14797.6|7
1620918570000|2021-05-13 15:09:30|||||||||1
1620918580000|2021-05-13 15:09:40|||||||||1
1620918590000|2021-05-13 15:09:50|14815.9|14795.9|14815.1|14795.1|14815.9|14795.9|14815.1|14795.1|1
1620918610000|2021-05-13 15:10:10|14813.4|14793.4|14812.6|14792.6|14813.4|14793.4|14812.6|14792.6|1
1620918650000|2021-05-13 15:10:50|14811.8|14791.8|14805.1|14785.1|14811.8|14791.8|14805.1|14785.1|14
1620918660000|2021-05-13 15:11:00|14803.4|14783.4|14802.6|14782.6|14803.4|14783.4|14802.6|14782.6|1
1620918670000|2021-05-13 15:11:10|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|1
1620918680000|2021-05-13 15:11:20|14797.6|14777.6|14792.6|14772.6|14797.6|14777.6|14792.6|14772.6|1
1620918690000|2021-05-13 15:11:30|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|3
1620918700000|2021-05-13 15:11:40|||||||||1
1620918710000|2021-05-13 15:11:50|14789.2|14769.2|14790.1|14770.1|14790.1|14770.1|14788.4|14768.4|7
1620918720000|2021-05-13 15:12:00|14788.4|14768.4|14785.9|14765.9|14790.1|14770.1|14785.9|14765.9|8
1620918730000|2021-05-13 15:12:10|14785.1|14765.1|14782.6|14762.6|14785.1|14765.1|14782.6|14762.6|6
1620918740000|2021-05-13 15:12:20|14780.1|14760.1|14780.1|14760.1|14780.1|14760.1|14780.1|14760.1|5
1620918760000|2021-05-13 15:12:40|||||||||1
1620918770000|2021-05-13 15:12:50|14777.6|14757.6|14781.1|14761.1|14781.1|14761.1|14777.6|14757.6|5
1620918780000|2021-05-13 15:13:00|14781.8|14761.8|14782.6|14762.6|14782.6|14762.6|14781.8|14761.8|6
1620918790000|2021-05-13 15:13:10|14785.1|14765.1|14787.6|14767.6|14787.6|14767.6|14785.1|14765.1|0
1620918800000|2021-05-13 15:13:20|14786.8|14766.8|14785.1|14765.1|14786.8|14766.8|14785.1|14765.1|1
1620918830000|2021-05-13 15:13:50|||||||||7
1620918840000|2021-05-13 15:14:00|||||||||1
1620918850000|2021-05-13 15:14:10|||||||||1
1620918860000|2021-05-13 15:14:20|||||||||2
1620918870000|2021-05-13 15:14:30|14782.6|14762.6|14785.1|14765.1|14785.1|14765.1|14782.6|14762.6|4
1620918880000|2021-05-13 15:14:40|||||||||1
1620918890000|2021-05-13 15:14:50|14783.4|14763.4|14782.6|14762.6|14783.4|14763.4|14782.6|14762.6|1
1620918900000|2021-05-13 15:15:00|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|4
1620918910000|2021-05-13 15:15:10|14786.8|14766.8|14787.6|14767.6|14787.6|14767.6|14786.8|14766.8|0
1620918920000|2021-05-13 15:15:20|||||||||11
1620918930000|2021-05-13 15:15:30|||||||||1
1620918940000|2021-05-13 15:15:40|14786.9|14766.9|14787.6|14767.6|14787.6|14767.6|14786.9|14766.9|6
1620918950000|2021-05-13 15:15:50|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|0
1620918960000|2021-05-13 15:16:00|14783.4|14763.4|14782.6|14762.6|14783.4|14763.4|14782.6|14762.6|3
1620918990000|2021-05-13 15:16:30|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|14782.6|14762.6|6
1620919000000|2021-05-13 15:16:40|14785.9|14765.9|14791.1|14771.1|14791.1|14771.1|14785.9|14765.9|5
1620919010000|2021-05-13 15:16:50|14791.9|14771.9|14792.6|14772.6|14792.6|14772.6|14791.9|14771.9|3
1620919020000|2021-05-13 15:17:00|14793.4|14773.4|14795.1|14775.1|14796.9|14776.9|14793.4|14773.4|4
1620919040000|2021-05-13 15:17:20|14795.9|14775.9|14795.9|14775.9|14795.9|14775.9|14795.9|14775.9|6
1620919070000|2021-05-13 15:17:50|||||||||1
1620919080000|2021-05-13 15:18:00|14797.6|14777.6|14799.4|14779.4|14799.4|14779.4|14797.6|14777.6|2
1620919090000|2021-05-13 15:18:10|14797.6|14777.6|14800.1|14780.1|14800.1|14780.1|14797.6|14777.6|0
1620919100000|2021-05-13 15:18:20|14798.4|14778.4|14798.4|14778.4|14798.4|14778.4|14798.4|14778.4|1
1620919110000|2021-05-13 15:18:30|14797.6|14777.6|14797.6|14777.6|14797.6|14777.6|14797.6|14777.6|0
1620919130000|2021-05-13 15:18:50|||||||||3
1620919140000|2021-05-13 15:19:00|||||||||2
1620919150000|2021-05-13 15:19:10|14799.4|14779.4|14800.1|14780.1|14800.1|14780.1|14799.4|14779.4|3
1620919160000|2021-05-13 15:19:20|14795.1|14775.1|14795.1|14775.1|14795.1|14775.1|14795.1|14775.1|3
1620919190000|2021-05-13 15:19:50|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|13
1620919200000|2021-05-13 15:20:00|14796.7|14776.7|14800.1|14780.1|14800.1|14780.1|14796.7|14776.7|0
1620919220000|2021-05-13 15:20:20|14799.4|14779.4|14795.1|14775.1|14799.4|14779.4|14795.1|14775.1|4
1620919230000|2021-05-13 15:20:30|14792.6|14772.6|14790.1|14770.1|14792.6|14772.6|14787.6|14767.6|18
1620919240000|2021-05-13 15:20:40|14787.6|14767.6|14787.6|14767.6|14787.6|14767.6|14787.6|14767.6|10
1620919250000|2021-05-13 15:20:50|14785.9|14765.9|14787.6|14767.6|14787.6|14767.6|14785.9|14765.9|6
1620919260000|2021-05-13 15:21:00|||||||||3
1620919280000|2021-05-13 15:21:20|14785.9|14765.9|14785.9|14765.9|14785.9|14765.9|14785.9|14765.9|0
1620919290000|2021-05-13 15:21:30|14785.1|14765.1|14783.4|14763.4|14785.1|14765.1|14783.4|14763.4|5
1620919300000|2021-05-13 15:21:40|||||||||4
1620919310000|2021-05-13 15:21:50|14781.7|14761.7|14781.7|14761.7|14781.7|14761.7|14781.7|14761.7|0
1620919330000|2021-05-13 15:22:10|||||||||1
1620919350000|2021-05-13 15:22:30|||||||||1
1620919370000|2021-05-13 15:22:50|14790.1|14770.1|14805.1|14785.1|14805.1|14785.1|14790.1|14770.1|20
1620919380000|2021-05-13 15:23:00|||||||||4
1620919390000|2021-05-13 15:23:10|14807.6|14787.6|14810.1|14790.1|14810.1|14790.1|14807.6|14787.6|1
1620919400000|2021-05-13 15:23:20|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|14812.6|14792.6|12
1620919410000|2021-05-13 15:23:30|14810.9|14790.9|14808.4|14788.4|14810.9|14790.9|14808.4|14788.4|7
1620919420000|2021-05-13 15:23:40|14803.4|14783.4|14795|14775|14803.4|14783.4|14795|14775|17
1620919430000|2021-05-13 15:23:50|14793.4|14773.4|14793.4|14773.4|14793.4|14773.4|14793.4|14773.4|7
1620919440000|2021-05-13 15:24:00|14795.1|14775.1|14795.9|14775.9|14795.9|14775.9|14795.1|14775.1|13
1620919450000|2021-05-13 15:24:10|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|14800.1|14780.1|1
1620919460000|2021-05-13 15:24:20|14800.9|14780.9|14795.1|14775.1|14800.9|14780.9|14795.1|14775.1|10
1620919470000|2021-05-13 15:24:30|14795.9|14775.9|14797.6|14777.6|14797.6|14777.6|14795.9|14775.9|7
1620919480000|2021-05-13 15:24:40|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|2
1620919490000|2021-05-13 15:24:50|14796.1|14776.1|14790.2|14770.2|14796.1|14776.1|14790.2|14770.2|26
1620919500000|2021-05-13 15:25:00|14791.9|14771.9|14792.7|14772.7|14792.7|14772.7|14791.9|14771.9|2
1620919510000|2021-05-13 15:25:10|14794.4|14774.4|14795.2|14775.2|14795.2|14775.2|14794.4|14774.4|7
1620919520000|2021-05-13 15:25:20|||||||||4
1620919530000|2021-05-13 15:25:30|||||||||7
1620919540000|2021-05-13 15:25:40|||||||||1
1620919560000|2021-05-13 15:26:00|||||||||3
1620919600000|2021-05-13 15:26:40|14790.9|14770.9|14783.4|14763.4|14790.9|14770.9|14783.4|14763.4|8
1620919610000|2021-05-13 15:26:50|14780.9|14760.9|14776.7|14756.7|14780.9|14760.9|14776.7|14756.7|10
1620919620000|2021-05-13 15:27:00|14772.5|14752.5|14770.8|14750.8|14772.5|14752.5|14770|14750|6
1620919630000|2021-05-13 15:27:10|14774.2|14754.2|14770.9|14750.9|14774.2|14754.2|14770.8|14750.8|5
1620919640000|2021-05-13 15:27:20|||||||||2
1620919660000|2021-05-13 15:27:40|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|0
1620919670000|2021-05-13 15:27:50|14774.4|14754.4|14777.7|14757.7|14777.7|14757.7|14774.4|14754.4|7
1620919680000|2021-05-13 15:28:00|14780.2|14760.2|14780.2|14760.2|14780.2|14760.2|14780.2|14760.2|2
1620919690000|2021-05-13 15:28:10|14782.7|14762.7|14782.7|14762.7|14782.7|14762.7|14782.7|14762.7|3
1620919700000|2021-05-13 15:28:20|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|2
1620919720000|2021-05-13 15:28:40|||||||||7
1620919740000|2021-05-13 15:29:00|14786.9|14766.9|14787.7|14767.7|14787.7|14767.7|14786.9|14766.9|4
1620919750000|2021-05-13 15:29:10|14790.2|14770.2|14790.2|14770.2|14790.2|14770.2|14790.2|14770.2|2
1620919790000|2021-05-13 15:29:50|14790.9|14770.9|14792.7|14772.7|14792.7|14772.7|14790.9|14770.9|4
1620919800000|2021-05-13 15:30:00|14794.4|14774.4|14792.7|14772.7|14794.4|14774.4|14792.7|14772.7|5
1620919810000|2021-05-13 15:30:10|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|3
1620919820000|2021-05-13 15:30:20|||||||||1
1620919830000|2021-05-13 15:30:30|14788.4|14768.4|14785.9|14765.9|14788.4|14768.4|14785.9|14765.9|1
1620919850000|2021-05-13 15:30:50|||||||||18
1620919870000|2021-05-13 15:31:10|||||||||2
1620919880000|2021-05-13 15:31:20|||||||||1
1620919900000|2021-05-13 15:31:40|14787.7|14767.7|14790.2|14770.2|14790.2|14770.2|14787.7|14767.7|1
1620919910000|2021-05-13 15:31:50|14791.7|14771.7|14796.9|14776.9|14796.9|14776.9|14791.7|14771.7|32
1620919920000|2021-05-13 15:32:00|14797.7|14777.7|14802.7|14782.7|14802.7|14782.7|14797.7|14777.7|36
1620919940000|2021-05-13 15:32:20|14805.2|14785.2|14805.2|14785.2|14805.2|14785.2|14805.2|14785.2|2
1620919960000|2021-05-13 15:32:40|14805.9|14785.9|14807.7|14787.7|14807.7|14787.7|14805.9|14785.9|6
1620919980000|2021-05-13 15:33:00|14805.2|14785.2|14807.7|14787.7|14807.7|14787.7|14805.2|14785.2|3
1620920010000|2021-05-13 15:33:30|14812.7|14792.7|14815.2|14795.2|14815.2|14795.2|14812.7|14792.7|21
1620920020000|2021-05-13 15:33:40|||||||||1
1620920030000|2021-05-13 15:33:50|14817.7|14797.7|14817.7|14797.7|14817.7|14797.7|14817.7|14797.7|5
1620920040000|2021-05-13 15:34:00|14819.4|14799.4|14816|14796|14820.2|14800.2|14816|14796|8
1620920060000|2021-05-13 15:34:20|14812.5|14792.5|14811|14791|14812.5|14792.5|14811|14791|5
1620920070000|2021-05-13 15:34:30|14809.2|14789.2|14808.5|14788.5|14809.2|14789.2|14808.5|14788.5|1
1620920080000|2021-05-13 15:34:40|14807.7|14787.7|14807.7|14787.7|14807.7|14787.7|14807.7|14787.7|1
1620920090000|2021-05-13 15:34:50|14810.2|14790.2|14810.2|14790.2|14810.2|14790.2|14810.2|14790.2|12
1620920100000|2021-05-13 15:35:00|14811.9|14791.9|14808.5|14788.5|14815.2|14795.2|14808.5|14788.5|5
1620920110000|2021-05-13 15:35:10|||||||||1
1620920120000|2021-05-13 15:35:20|||||||||1
1620920130000|2021-05-13 15:35:30|14806.1|14786.1|14802.7|14782.7|14806.1|14786.1|14802.7|14782.7|6
1620920140000|2021-05-13 15:35:40|14801.9|14781.9|14796.7|14776.7|14801.9|14781.9|14796.7|14776.7|5
1620920150000|2021-05-13 15:35:50|||||||||1
1620920160000|2021-05-13 15:36:00|14795|14775|14795.2|14775.2|14796.7|14776.7|14794.2|14774.2|10
1620920170000|2021-05-13 15:36:10|14798.6|14778.6|14798.6|14778.6|14798.6|14778.6|14798.6|14778.6|2
1620920180000|2021-05-13 15:36:20|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|2
1620920200000|2021-05-13 15:36:40|||||||||1
1620920210000|2021-05-13 15:36:50|14799.4|14779.4|14799.4|14779.4|14799.4|14779.4|14799.4|14779.4|2
1620920220000|2021-05-13 15:37:00|14796|14776|14790.2|14770.2|14796|14776|14790.2|14770.2|0
1620920240000|2021-05-13 15:37:20|14787.7|14767.7|14786|14766|14787.7|14767.7|14786|14766|0
1620920250000|2021-05-13 15:37:30|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|0
1620920260000|2021-05-13 15:37:40|||||||||1
1620920270000|2021-05-13 15:37:50|||||||||1
1620920280000|2021-05-13 15:38:00|14783.5|14763.5|14785.2|14765.2|14787.7|14767.7|14783.5|14763.5|4
1620920310000|2021-05-13 15:38:30|14786|14766|14790.2|14770.2|14790.2|14770.2|14786|14766|2
1620920320000|2021-05-13 15:38:40|14791.9|14771.9|14790.2|14770.2|14791.9|14771.9|14790.2|14770.2|0
1620920330000|2021-05-13 15:38:50|14791.9|14771.9|14791.9|14771.9|14791.9|14771.9|14791.9|14771.9|1
1620920340000|2021-05-13 15:39:00|14790.2|14770.2|14790.2|14770.2|14790.2|14770.2|14790.2|14770.2|1
1620920360000|2021-05-13 15:39:20|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|3
1620920370000|2021-05-13 15:39:30|14796.9|14776.9|14799.4|14779.4|14799.4|14779.4|14796.9|14776.9|1
1620920380000|2021-05-13 15:39:40|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|3
1620920390000|2021-05-13 15:39:50|||||||||8
1620920400000|2021-05-13 15:40:00|14796|14776|14790|14770|14796|14776|14790|14770|3
1620920410000|2021-05-13 15:40:10|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|0
1620920420000|2021-05-13 15:40:20|||||||||2
1620920430000|2021-05-13 15:40:30|14787.7|14767.7|14777.7|14757.7|14787.7|14767.7|14777.7|14757.7|9
1620920450000|2021-05-13 15:40:50|||||||||9
1620920460000|2021-05-13 15:41:00|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|4
1620920470000|2021-05-13 15:41:10|||||||||3
1620920490000|2021-05-13 15:41:30|||||||||3
1620920500000|2021-05-13 15:41:40|||||||||2
1620920510000|2021-05-13 15:41:50|||||||||1
1620920530000|2021-05-13 15:42:10|||||||||2
1620920540000|2021-05-13 15:42:20|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|5
1620920570000|2021-05-13 15:42:50|||||||||1
1620920580000|2021-05-13 15:43:00|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|1
1620920590000|2021-05-13 15:43:10|14766.8|14746.8|14766|14746|14766.8|14746.8|14766|14746|1
1620920600000|2021-05-13 15:43:20|14767.7|14747.7|14767.7|14747.7|14767.7|14747.7|14767.7|14747.7|5
1620920650000|2021-05-13 15:44:10|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|5
1620920660000|2021-05-13 15:44:20|||||||||8
1620920670000|2021-05-13 15:44:30|||||||||1
1620920680000|2021-05-13 15:44:40|||||||||1
1620920700000|2021-05-13 15:45:00|||||||||1
1620920720000|2021-05-13 15:45:20|14777.7|14757.7|14777.7|14757.7|14777.7|14757.7|14777.7|14757.7|4
1620920730000|2021-05-13 15:45:30|||||||||3
1620920740000|2021-05-13 15:45:40|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|1
1620920750000|2021-05-13 15:45:50|14771|14751|14770.2|14750.2|14771|14751|14770.2|14750.2|0
1620920760000|2021-05-13 15:46:00|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|14772.7|14752.7|2
1620920770000|2021-05-13 15:46:10|||||||||4
1620920780000|2021-05-13 15:46:20|14770.2|14750.2|14772.7|14752.7|14772.7|14752.7|14770.2|14750.2|7
1620920800000|2021-05-13 15:46:40|14771|14751|14772.7|14752.7|14772.7|14752.7|14770.2|14750.2|0
1620920810000|2021-05-13 15:46:50|14770.2|14750.2|14771|14751|14772.7|14752.7|14770.2|14750.2|1
1620920820000|2021-05-13 15:47:00|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|14770.2|14750.2|1
1620920830000|2021-05-13 15:47:10|||||||||4
1620920840000|2021-05-13 15:47:20|14768.5|14748.5|14762.7|14742.7|14768.5|14748.5|14762.7|14742.7|5
1620920860000|2021-05-13 15:47:40|14764.4|14744.4|14768.6|14748.6|14768.6|14748.6|14764.4|14744.4|3
1620920880000|2021-05-13 15:48:00|14770.2|14750.2|14782.1|14762.1|14782.1|14762.1|14765.2|14745.2|14
1620920890000|2021-05-13 15:48:10|14785.2|14765.2|14790.2|14770.2|14790.2|14770.2|14785.2|14765.2|2
1620920900000|2021-05-13 15:48:20|||||||||1
1620920910000|2021-05-13 15:48:30|14795.4|14775.4|14799.4|14779.4|14799.4|14779.4|14795.4|14775.4|6
1620920920000|2021-05-13 15:48:40|||||||||10
1620920930000|2021-05-13 15:48:50|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|2
1620920940000|2021-05-13 15:49:00|||||||||1
1620921000000|2021-05-13 15:50:00|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|2
1620921010000|2021-05-13 15:50:10|||||||||9
1620921030000|2021-05-13 15:50:30|||||||||2
1620921040000|2021-05-13 15:50:40|||||||||4
1620921050000|2021-05-13 15:50:50|||||||||2
1620921060000|2021-05-13 15:51:00|||||||||2
1620921070000|2021-05-13 15:51:10|||||||||1
1620921080000|2021-05-13 15:51:20|||||||||3
1620921090000|2021-05-13 15:51:30|14793.5|14773.5|14796|14776|14796|14776|14793.5|14773.5|15
1620921100000|2021-05-13 15:51:40|||||||||19
1620921110000|2021-05-13 15:51:50|14801.1|14781.1|14801.1|14781.1|14801.1|14781.1|14801.1|14781.1|3
1620921120000|2021-05-13 15:52:00|14801.9|14781.9|14806|14786|14806|14786|14801.9|14781.9|0
1620921130000|2021-05-13 15:52:10|14810.2|14790.2|14813.5|14793.5|14813.5|14793.5|14810.2|14790.2|3
1620921140000|2021-05-13 15:52:20|14816|14796|14816|14796|14816|14796|14816|14796|3
1620921150000|2021-05-13 15:52:30|14817.7|14797.7|14815.2|14795.2|14817.7|14797.7|14815.2|14795.2|1
1620921160000|2021-05-13 15:52:40|14816|14796|14819.4|14799.4|14819.4|14799.4|14815.2|14795.2|11
1620921170000|2021-05-13 15:52:50|14817.7|14797.7|14814.4|14794.4|14817.7|14797.7|14814.4|14794.4|3
1620921180000|2021-05-13 15:53:00|||||||||1
1620921190000|2021-05-13 15:53:10|||||||||3
1620921210000|2021-05-13 15:53:30|||||||||3
1620921220000|2021-05-13 15:53:40|||||||||1
1620921230000|2021-05-13 15:53:50|||||||||1
1620921250000|2021-05-13 15:54:10|||||||||1
1620921280000|2021-05-13 15:54:40|14811|14791|14808.5|14788.5|14811|14791|14808.5|14788.5|7
1620921290000|2021-05-13 15:54:50|14807.7|14787.7|14807.7|14787.7|14807.7|14787.7|14807.7|14787.7|0
1620921300000|2021-05-13 15:55:00|14805.2|14785.2|14807.7|14787.7|14807.7|14787.7|14805.2|14785.2|2
1620921310000|2021-05-13 15:55:10|14809.4|14789.4|14809.4|14789.4|14809.4|14789.4|14809.4|14789.4|10
1620921320000|2021-05-13 15:55:20|14810.2|14790.2|14807.7|14787.7|14810.2|14790.2|14807.7|14787.7|25
1620921330000|2021-05-13 15:55:30|14806.9|14786.9|14797.7|14777.7|14806.9|14786.9|14797.7|14777.7|7
1620921340000|2021-05-13 15:55:40|||||||||3
1620921360000|2021-05-13 15:56:00|||||||||9
1620921370000|2021-05-13 15:56:10|14796|14776|14796|14776|14796|14776|14796|14776|4
1620921380000|2021-05-13 15:56:20|14794.3|14774.3|14794.3|14774.3|14794.3|14774.3|14794.3|14774.3|1
1620921420000|2021-05-13 15:57:00|14796|14776|14796|14776|14796|14776|14796|14776|1
1620921440000|2021-05-13 15:57:20|||||||||3
1620921450000|2021-05-13 15:57:30|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|3
1620921480000|2021-05-13 15:58:00|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|0
1620921500000|2021-05-13 15:58:20|||||||||1
1620921510000|2021-05-13 15:58:30|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|14795.2|14775.2|2
1620921520000|2021-05-13 15:58:40|14796.9|14776.9|14797.7|14777.7|14797.7|14777.7|14796.9|14776.9|0
1620921540000|2021-05-13 15:59:00|14795.2|14775.2|14792.7|14772.7|14795.2|14775.2|14792.7|14772.7|6
1620921550000|2021-05-13 15:59:10|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|41
1620921560000|2021-05-13 15:59:20|||||||||69
1620921570000|2021-05-13 15:59:30|14789.3|14769.3|14791|14771|14791|14771|14789.3|14769.3|2
1620921590000|2021-05-13 15:59:50|14791.8|14771.8|14796|14776|14796|14776|14791|14771|15
1620921600000|2021-05-13 16:00:00|14797.7|14777.7|14795.2|14775.2|14800.2|14780.2|14795.2|14775.2|4
1620921610000|2021-05-13 16:00:10|||||||||1
1620921620000|2021-05-13 16:00:20|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|1
1620921630000|2021-05-13 16:00:30|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|14786.8|14766.8|18
1620921670000|2021-05-13 16:01:10|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|14792.7|14772.7|5
1620921710000|2021-05-13 16:01:50|||||||||2
1620921720000|2021-05-13 16:02:00|14793.5|14773.5|14795.2|14775.2|14796.9|14776.9|14793.5|14773.5|5
1620921730000|2021-05-13 16:02:10|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|40
1620921740000|2021-05-13 16:02:20|14798.5|14778.5|14797.7|14777.7|14798.5|14778.5|14797.7|14777.7|4
1620921750000|2021-05-13 16:02:30|||||||||1
1620921760000|2021-05-13 16:02:40|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|14800.2|14780.2|0
1620921770000|2021-05-13 16:02:50|14798.5|14778.5|14798.5|14778.5|14798.5|14778.5|14798.5|14778.5|0
1620921780000|2021-05-13 16:03:00|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|14797.7|14777.7|2
1620921790000|2021-05-13 16:03:10|||||||||1
1620921810000|2021-05-13 16:03:30|14796|14776|14796|14776|14796|14776|14796|14776|1
1620921820000|2021-05-13 16:03:40|||||||||2
1620921830000|2021-05-13 16:03:50|||||||||1
1620921840000|2021-05-13 16:04:00|14800.2|14780.2|14800.2|14780.2|14802|14782|14800.2|14780.2|9
1620921850000|2021-05-13 16:04:10|14799.5|14779.5|14791.8|14771.8|14799.5|14779.5|14791.8|14771.8|4
1620921860000|2021-05-13 16:04:20|14790.1|14770.1|14791.8|14771.8|14791.8|14771.8|14789.3|14769.3|7
1620921870000|2021-05-13 16:04:30|14793.5|14773.5|14793.5|14773.5|14793.5|14773.5|14793.5|14773.5|2
1620921880000|2021-05-13 16:04:40|||||||||2
1620921890000|2021-05-13 16:04:50|14795.2|14775.2|14797.7|14777.7|14797.7|14777.7|14795.2|14775.2|4
1620921900000|2021-05-13 16:05:00|14796|14776|14791.8|14771.8|14796|14776|14791|14771|10
1620921910000|2021-05-13 16:05:10|14790.1|14770.1|14789.3|14769.3|14790.1|14770.1|14789.3|14769.3|10
1620921920000|2021-05-13 16:05:20|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|14788.5|14768.5|13
1620921930000|2021-05-13 16:05:30|||||||||6
1620921940000|2021-05-13 16:05:40|||||||||1
1620921950000|2021-05-13 16:05:50|14786.8|14766.8|14786.8|14766.8|14786.8|14766.8|14786.8|14766.8|28
1620921960000|2021-05-13 16:06:00|14784.3|14764.3|14788.5|14768.5|14788.5|14768.5|14784.3|14764.3|4
1620921970000|2021-05-13 16:06:10|14787.7|14767.7|14787.7|14767.7|14787.7|14767.7|14787.7|14767.7|3
1620921990000|2021-05-13 16:06:30|14786|14766|14786|14766|14786|14766|14786|14766|0
1620922000000|2021-05-13 16:06:40|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|14785.2|14765.2|0
1620922010000|2021-05-13 16:06:50|14781|14761|14781|14761|14781|14761|14781|14761|1
1620922020000|2021-05-13 16:07:00|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|2
1620922030000|2021-05-13 16:07:10|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|0
1620922050000|2021-05-13 16:07:30|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|2
1620922060000|2021-05-13 16:07:40|14773.5|14753.5|14774.3|14754.3|14774.3|14754.3|14773.5|14753.5|11
1620922070000|2021-05-13 16:07:50|14772.7|14752.7|14771|14751|14772.7|14752.7|14771|14751|2
1620922080000|2021-05-13 16:08:00|14772.7|14752.7|14768.5|14748.5|14772.7|14752.7|14768.5|14748.5|11
1620922090000|2021-05-13 16:08:10|||||||||2
1620922100000|2021-05-13 16:08:20|14769.3|14749.3|14771|14751|14771|14751|14769.3|14749.3|5
1620922110000|2021-05-13 16:08:30|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|2
1620922130000|2021-05-13 16:08:50|14771|14751|14771|14751|14771|14751|14771|14751|0
1620922140000|2021-05-13 16:09:00|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|14768.5|14748.5|0
1620922170000|2021-05-13 16:09:30|||||||||1
1620922180000|2021-05-13 16:09:40|14767.7|14747.7|14765.2|14745.2|14767.7|14747.7|14765.2|14745.2|6
1620922190000|2021-05-13 16:09:50|14762.7|14742.7|14762.7|14742.7|14762.7|14742.7|14762.7|14742.7|12
1620922200000|2021-05-13 16:10:00|14763.5|14743.5|14762.7|14742.7|14765.2|14745.2|14762.7|14742.7|2
1620922210000|2021-05-13 16:10:10|14764.5|14744.5|14765.2|14745.2|14765.2|14745.2|14762.7|14742.7|2
1620922220000|2021-05-13 16:10:20|14763.5|14743.5|14762.7|14742.7|14765.2|14745.2|14762.7|14742.7|1
1620922230000|2021-05-13 16:10:30|14761|14741|14761|14741|14761|14741|14761|14741|2
1620922240000|2021-05-13 16:10:40|14764.5|14744.5|14765.2|14745.2|14765.2|14745.2|14764.5|14744.5|2
1620922250000|2021-05-13 16:10:50|14767|14747|14765.2|14745.2|14767|14747|14765.2|14745.2|1
1620922260000|2021-05-13 16:11:00|14763.5|14743.5|14767|14747|14767|14747|14763.5|14743.5|1
1620922270000|2021-05-13 16:11:10|14765.2|14745.2|14765.2|14745.2|14765.2|14745.2|14765.2|14745.2|0
1620922280000|2021-05-13 16:11:20|||||||||4
1620922300000|2021-05-13 16:11:40|14762.7|14742.7|14762.7|14742.7|14762.7|14742.7|14762.7|14742.7|1
1620922310000|2021-05-13 16:11:50|||||||||1
1620922320000|2021-05-13 16:12:00|14762.8|14742.8|14762.8|14742.8|14762.8|14742.8|14761|14741|4
1620922330000|2021-05-13 16:12:10|||||||||8
1620922350000|2021-05-13 16:12:30|||||||||3
1620922380000|2021-05-13 16:13:00|||||||||2
1620922390000|2021-05-13 16:13:10|||||||||2
1620922400000|2021-05-13 16:13:20|||||||||1
1620922420000|2021-05-13 16:13:40|||||||||4
1620922430000|2021-05-13 16:13:50|14761|14741|14762.8|14742.8|14762.8|14742.8|14761|14741|2
1620922440000|2021-05-13 16:14:00|14762|14742|14761|14741|14762.8|14742.8|14761|14741|5
1620922450000|2021-05-13 16:14:10|14762.8|14742.8|14762.8|14742.8|14762.8|14742.8|14762.8|14742.8|0
1620922460000|2021-05-13 16:14:20|14761|14741|14757.8|14737.8|14761|14741|14757.8|14737.8|4
1620922470000|2021-05-13 16:14:30|||||||||6
1620922480000|2021-05-13 16:14:40|||||||||3
1620922490000|2021-05-13 16:14:50|14755.3|14735.3|14755.3|14735.3|14755.3|14735.3|14755.3|14735.3|3
1620922500000|2021-05-13 16:15:00|||||||||3
1620922510000|2021-05-13 16:15:10|14754.5|14734.5|14750.3|14730.3|14754.5|14734.5|14747.8|14727.8|4
1620922520000|2021-05-13 16:15:20|14747.8|14727.8|14750.3|14730.3|14750.3|14730.3|14747|14727|15
1620922530000|2021-05-13 16:15:30|14751|14731|14750.3|14730.3|14751|14731|14750.3|14730.3|19
1620922540000|2021-05-13 16:15:40|||||||||1
1620922550000|2021-05-13 16:15:50|14751|14731|14751|14731|14751|14731|14751|14731|2
1620922560000|2021-05-13 16:16:00|||||||||1
1620922570000|2021-05-13 16:16:10|||||||||18
1620922580000|2021-05-13 16:16:20|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|13
1620922590000|2021-05-13 16:16:30|14747|14727|14742.8|14722.8|14747|14727|14742.8|14722.8|10
1620922600000|2021-05-13 16:16:40|14741|14721|14741|14721|14741|14721|14737.6|14717.6|2
1620922610000|2021-05-13 16:16:50|14739.3|14719.3|14740.3|14720.3|14741|14721|14737.8|14717.8|1
1620922620000|2021-05-13 16:17:00|14738.5|14718.5|14742.8|14722.8|14742.8|14722.8|14738.5|14718.5|10
1620922630000|2021-05-13 16:17:10|||||||||1
1620922650000|2021-05-13 16:17:30|14744.5|14724.5|14745.3|14725.3|14745.3|14725.3|14744.5|14724.5|3
1620922660000|2021-05-13 16:17:40|||||||||3
1620922670000|2021-05-13 16:17:50|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|2
1620922680000|2021-05-13 16:18:00|14749.5|14729.5|14750.3|14730.3|14750.3|14730.3|14749.5|14729.5|2
1620922690000|2021-05-13 16:18:10|14747.8|14727.8|14745.3|14725.3|14747.8|14727.8|14745.3|14725.3|3
1620922700000|2021-05-13 16:18:20|14742.8|14722.8|14737.8|14717.8|14742.8|14722.8|14737.8|14717.8|1
1620922710000|2021-05-13 16:18:30|||||||||2
1620922720000|2021-05-13 16:18:40|||||||||5
1620922730000|2021-05-13 16:18:50|14735.3|14715.3|14735.3|14715.3|14735.3|14715.3|14735.3|14715.3|2
1620922740000|2021-05-13 16:19:00|||||||||4
1620922750000|2021-05-13 16:19:10|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|2
1620922760000|2021-05-13 16:19:20|14736|14716|14732.8|14712.8|14736|14716|14732.8|14712.8|9
1620922780000|2021-05-13 16:19:40|||||||||1
1620922790000|2021-05-13 16:19:50|||||||||4
1620922800000|2021-05-13 16:20:00|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|2
1620922820000|2021-05-13 16:20:20|14732|14712|14730.3|14710.3|14732.8|14712.8|14730.3|14710.3|0
1620922830000|2021-05-13 16:20:30|||||||||4
1620922840000|2021-05-13 16:20:40|14732.8|14712.8|14744.5|14724.5|14744.5|14724.5|14730.3|14710.3|9
1620922850000|2021-05-13 16:20:50|14746.2|14726.2|14747.8|14727.8|14747.8|14727.8|14746.2|14726.2|3
1620922860000|2021-05-13 16:21:00|14746.1|14726.1|14746.1|14726.1|14747.8|14727.8|14746.1|14726.1|13
1620922870000|2021-05-13 16:21:10|14744.5|14724.5|14744.5|14724.5|14744.5|14724.5|14742.8|14722.8|4
1620922880000|2021-05-13 16:21:20|14742.8|14722.8|14742.8|14722.8|14742.8|14722.8|14742.8|14722.8|2
1620922890000|2021-05-13 16:21:30|14740.3|14720.3|14740.3|14720.3|14740.3|14720.3|14740.3|14720.3|4
1620922910000|2021-05-13 16:21:50|||||||||1
1620922920000|2021-05-13 16:22:00|14737.8|14717.8|14738.6|14718.6|14738.6|14718.6|14735.3|14715.3|11
1620922930000|2021-05-13 16:22:10|14740.3|14720.3|14738.6|14718.6|14740.3|14720.3|14737.8|14717.8|21
1620922940000|2021-05-13 16:22:20|14741.1|14721.1|14741.1|14721.1|14741.1|14721.1|14741.1|14721.1|5
1620922950000|2021-05-13 16:22:30|14744.5|14724.5|14745.3|14725.3|14745.3|14725.3|14744.5|14724.5|9
1620922960000|2021-05-13 16:22:40|14743.6|14723.6|14745.3|14725.3|14745.3|14725.3|14743.6|14723.6|37
1620922970000|2021-05-13 16:22:50|14742.6|14722.6|14739.3|14719.3|14742.6|14722.6|14739.3|14719.3|4
1620922980000|2021-05-13 16:23:00|14737.8|14717.8|14727.8|14707.8|14737.8|14717.8|14727.8|14707.8|89
1620922990000|2021-05-13 16:23:10|14726.2|14706.2|14720.3|14700.3|14726.2|14706.2|14720.3|14700.3|62
1620923000000|2021-05-13 16:23:20|14717.8|14697.8|14712.8|14692.8|14717.8|14697.8|14712.8|14692.8|59
1620923010000|2021-05-13 16:23:30|14709.3|14689.3|14707.8|14687.8|14709.3|14689.3|14707.8|14687.8|70
1620923020000|2021-05-13 16:23:40|14706.1|14686.1|14709.5|14689.5|14709.5|14689.5|14706.1|14686.1|57
1620923030000|2021-05-13 16:23:50|14711.2|14691.2|14712.8|14692.8|14712.8|14692.8|14711.2|14691.2|74
1620923040000|2021-05-13 16:24:00|14712|14692|14712.8|14692.8|14712.8|14692.8|14712|14692|158
1620923050000|2021-05-13 16:24:10|14711.1|14691.1|14708.6|14688.6|14711.1|14691.1|14708.6|14688.6|62
1620923060000|2021-05-13 16:24:20|14705.3|14685.3|14704.5|14684.5|14705.3|14685.3|14704.5|14684.5|68
1620923070000|2021-05-13 16:24:30|14707|14687|14707|14687|14707|14687|14707|14687|98
1620923080000|2021-05-13 16:24:40|14702.8|14682.8|14702.8|14682.8|14705.3|14685.3|14702.8|14682.8|91
1620923090000|2021-05-13 16:24:50|14704.5|14684.5|14712.8|14692.8|14712.8|14692.8|14702.8|14682.8|87
1620923100000|2021-05-13 16:25:00|||||||||20
1620923110000|2021-05-13 16:25:10|14711.1|14691.1|14712.8|14692.8|14712.8|14692.8|14711.1|14691.1|8
1620923120000|2021-05-13 16:25:20|14711.1|14691.1|14712.8|14692.8|14712.8|14692.8|14711.1|14691.1|2
1620923130000|2021-05-13 16:25:30|14713.6|14693.6|14717.8|14697.8|14717.8|14697.8|14713.6|14693.6|49
1620923140000|2021-05-13 16:25:40|14719.5|14699.5|14727.8|14707.8|14727.8|14707.8|14719.5|14699.5|9
1620923150000|2021-05-13 16:25:50|14728.6|14708.6|14734.5|14714.5|14734.5|14714.5|14728.6|14708.6|22
1620923160000|2021-05-13 16:26:00|14732.8|14712.8|14731.1|14711.1|14732.8|14712.8|14731.1|14711.1|6
1620923170000|2021-05-13 16:26:10|14730.3|14710.3|14727.8|14707.8|14730.3|14710.3|14727.8|14707.8|53
1620923180000|2021-05-13 16:26:20|||||||||1
1620923190000|2021-05-13 16:26:30|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|4
1620923200000|2021-05-13 16:26:40|||||||||2
1620923210000|2021-05-13 16:26:50|14727.8|14707.8|14730.3|14710.3|14730.3|14710.3|14727.8|14707.8|26
1620923220000|2021-05-13 16:27:00|14732.8|14712.8|14740.3|14720.3|14740.3|14720.3|14732.8|14712.8|11
1620923230000|2021-05-13 16:27:10|14742|14722|14745.3|14725.3|14745.3|14725.3|14740.3|14720.3|14
1620923240000|2021-05-13 16:27:20|14747|14727|14750.3|14730.3|14750.3|14730.3|14747|14727|7
1620923250000|2021-05-13 16:27:30|14752.8|14732.8|14746.1|14726.1|14752.8|14732.8|14746.1|14726.1|12
1620923260000|2021-05-13 16:27:40|14745.3|14725.3|14745.3|14725.3|14745.3|14725.3|14745.3|14725.3|2
1620923270000|2021-05-13 16:27:50|||||||||8
1620923280000|2021-05-13 16:28:00|14742.8|14722.8|14747|14727|14747|14727|14742.8|14722.8|8
1620923290000|2021-05-13 16:28:10|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|2
1620923300000|2021-05-13 16:28:20|||||||||1
1620923310000|2021-05-13 16:28:30|14748.6|14728.6|14750.3|14730.3|14750.3|14730.3|14748.6|14728.6|4
1620923320000|2021-05-13 16:28:40|14747.8|14727.8|14745.3|14725.3|14747.8|14727.8|14745.3|14725.3|3
1620923330000|2021-05-13 16:28:50|14747|14727|14747|14727|14747|14727|14747|14727|5
1620923340000|2021-05-13 16:29:00|14747.8|14727.8|14745.3|14725.3|14747.8|14727.8|14745.3|14725.3|12
1620923350000|2021-05-13 16:29:10|||||||||11
1620923360000|2021-05-13 16:29:20|14739.4|14719.4|14739.4|14719.4|14739.4|14719.4|14739.4|14719.4|4
1620923370000|2021-05-13 16:29:30|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|3
1620923380000|2021-05-13 16:29:40|14734.4|14714.4|14733.6|14713.6|14734.4|14714.4|14733.6|14713.6|3
1620923390000|2021-05-13 16:29:50|14735.3|14715.3|14735.3|14715.3|14735.3|14715.3|14735.3|14715.3|2
1620923400000|2021-05-13 16:30:00|14733.6|14713.6|14729.4|14709.4|14735.3|14715.3|14729.4|14709.4|12
1620923410000|2021-05-13 16:30:10|14727.8|14707.8|14732.8|14712.8|14732.8|14712.8|14727.8|14707.8|2
1620923420000|2021-05-13 16:30:20|||||||||17
1620923430000|2021-05-13 16:30:30|14737.8|14717.8|14742.8|14722.8|14742.8|14722.8|14737.8|14717.8|7
1620923440000|2021-05-13 16:30:40|||||||||1
1620923480000|2021-05-13 16:31:20|14738.6|14718.6|14737.8|14717.8|14738.6|14718.6|14737.8|14717.8|2
1620923490000|2021-05-13 16:31:30|||||||||1
1620923500000|2021-05-13 16:31:40|||||||||6
1620923510000|2021-05-13 16:31:50|14737|14717|14737.8|14717.8|14737.8|14717.8|14732.8|14712.8|7
1620923520000|2021-05-13 16:32:00|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|9
1620923530000|2021-05-13 16:32:10|14737.8|14717.8|14734.4|14714.4|14737.8|14717.8|14734.4|14714.4|1
1620923540000|2021-05-13 16:32:20|14733.6|14713.6|14732.8|14712.8|14733.6|14713.6|14732.8|14712.8|1
1620923550000|2021-05-13 16:32:30|||||||||10
1620923560000|2021-05-13 16:32:40|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|14730.3|14710.3|6
1620923570000|2021-05-13 16:32:50|14725.3|14705.3|14725.3|14705.3|14725.3|14705.3|14725.3|14705.3|4
1620923580000|2021-05-13 16:33:00|||||||||8
1620923590000|2021-05-13 16:33:10|14720.3|14700.3|14717.8|14697.8|14720.3|14700.3|14717.8|14697.8|11
1620923600000|2021-05-13 16:33:20|14712.8|14692.8|14712.8|14692.8|14712.8|14692.8|14712.8|14692.8|2
1620923610000|2021-05-13 16:33:30|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|1
1620923620000|2021-05-13 16:33:40|14712.8|14692.8|14710.3|14690.3|14712.8|14692.8|14710.3|14690.3|14
1620923630000|2021-05-13 16:33:50|||||||||1
1620923640000|2021-05-13 16:34:00|14705.3|14685.3|14698.6|14678.6|14705.3|14685.3|14698.6|14678.6|5
1620923650000|2021-05-13 16:34:10|14697.8|14677.8|14697.8|14677.8|14697.8|14677.8|14697.8|14677.8|5
1620923660000|2021-05-13 16:34:20|14697|14677|14681.1|14661.1|14697|14677|14681.1|14661.1|80
1620923670000|2021-05-13 16:34:30|14678.6|14658.6|14678.6|14658.6|14678.6|14658.6|14678.6|14658.6|10
1620923680000|2021-05-13 16:34:40|14676.9|14656.9|14678.6|14658.6|14678.6|14658.6|14672.8|14652.8|33
1620923690000|2021-05-13 16:34:50|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|4
1620923700000|2021-05-13 16:35:00|14675.3|14655.3|14672.8|14652.8|14675.3|14655.3|14672.8|14652.8|6
1620923710000|2021-05-13 16:35:10|14674.5|14654.5|14673.6|14653.6|14676.1|14656.1|14673.6|14653.6|5
1620923720000|2021-05-13 16:35:20|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|3
1620923730000|2021-05-13 16:35:30|14670.3|14650.3|14670.3|14650.3|14670.3|14650.3|14667.8|14647.8|7
1620923740000|2021-05-13 16:35:40|14668.6|14648.6|14665.3|14645.3|14668.6|14648.6|14665.3|14645.3|4
1620923750000|2021-05-13 16:35:50|14667.8|14647.8|14669.5|14649.5|14669.5|14649.5|14667.8|14647.8|1
1620923760000|2021-05-13 16:36:00|14673.7|14653.7|14672|14652|14673.7|14653.7|14669.5|14649.5|1
1620923770000|2021-05-13 16:36:10|14673.7|14653.7|14672|14652|14673.7|14653.7|14672|14652|0
1620923780000|2021-05-13 16:36:20|14670.3|14650.3|14672.8|14652.8|14672.8|14652.8|14669.5|14649.5|2
1620923790000|2021-05-13 16:36:30|14672|14652|14670.3|14650.3|14672.8|14652.8|14670.3|14650.3|1
1620923800000|2021-05-13 16:36:40|14667.8|14647.8|14667.8|14647.8|14670.3|14650.3|14667.8|14647.8|7
1620923810000|2021-05-13 16:36:50|14665.3|14645.3|14665.3|14645.3|14665.3|14645.3|14665.3|14645.3|2
1620923820000|2021-05-13 16:37:00|14667.8|14647.8|14667.8|14647.8|14670.3|14650.3|14667.8|14647.8|4
1620923830000|2021-05-13 16:37:10|||||||||1
1620923840000|2021-05-13 16:37:20|14672.8|14652.8|14670.3|14650.3|14672.8|14652.8|14670.3|14650.3|5
1620923860000|2021-05-13 16:37:40|14671.1|14651.1|14672.8|14652.8|14672.8|14652.8|14671.1|14651.1|2
1620923870000|2021-05-13 16:37:50|14671.1|14651.1|14672.8|14652.8|14672.8|14652.8|14671.1|14651.1|0
1620923880000|2021-05-13 16:38:00|||||||||2
1620923890000|2021-05-13 16:38:10|14674.5|14654.5|14676.2|14656.2|14676.2|14656.2|14674.5|14654.5|2
1620923900000|2021-05-13 16:38:20|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|1
1620923910000|2021-05-13 16:38:30|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|0
1620923920000|2021-05-13 16:38:40|14679.5|14659.5|14682.8|14662.8|14682.8|14662.8|14679.5|14659.5|3
1620923940000|2021-05-13 16:39:00|14681.1|14661.1|14682.8|14662.8|14682.8|14662.8|14681.1|14661.1|2
1620923960000|2021-05-13 16:39:20|||||||||1
1620923980000|2021-05-13 16:39:40|14681.1|14661.1|14681.1|14661.1|14681.1|14661.1|14681.1|14661.1|1
1620924000000|2021-05-13 16:40:00|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|1
1620924030000|2021-05-13 16:40:30|14684.5|14664.5|14685.3|14665.3|14685.3|14665.3|14684.5|14664.5|2
1620924040000|2021-05-13 16:40:40|14686.1|14666.1|14687.8|14667.8|14687.8|14667.8|14686.1|14666.1|21
1620924050000|2021-05-13 16:40:50|14692.8|14672.8|14700.3|14680.3|14700.3|14680.3|14692.8|14672.8|11
1620924060000|2021-05-13 16:41:00|14698.6|14678.6|14697.8|14677.8|14700.3|14680.3|14697.8|14677.8|2
1620924070000|2021-05-13 16:41:10|14700.3|14680.3|14702.8|14682.8|14702.8|14682.8|14700.3|14680.3|6
1620924080000|2021-05-13 16:41:20|14705.3|14685.3|14705.3|14685.3|14705.3|14685.3|14705.3|14685.3|7
1620924090000|2021-05-13 16:41:30|14707.8|14687.8|14707.8|14687.8|14707.8|14687.8|14707.8|14687.8|6
1620924100000|2021-05-13 16:41:40|||||||||3
1620924110000|2021-05-13 16:41:50|14706.1|14686.1|14707.8|14687.8|14707.8|14687.8|14706.1|14686.1|6
1620924130000|2021-05-13 16:42:10|14706.1|14686.1|14705.3|14685.3|14706.1|14686.1|14705.3|14685.3|2
1620924150000|2021-05-13 16:42:30|14707.8|14687.8|14705.3|14685.3|14707.8|14687.8|14705.3|14685.3|1
1620924160000|2021-05-13 16:42:40|14707.8|14687.8|14707.8|14687.8|14710.3|14690.3|14707.8|14687.8|7
1620924170000|2021-05-13 16:42:50|||||||||4
1620924180000|2021-05-13 16:43:00|14708.6|14688.6|14712.8|14692.8|14712.8|14692.8|14708.6|14688.6|3
1620924190000|2021-05-13 16:43:10|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|2
1620924200000|2021-05-13 16:43:20|14713.6|14693.6|14715.3|14695.3|14715.3|14695.3|14712.8|14692.8|2
1620924210000|2021-05-13 16:43:30|14717.8|14697.8|14717.8|14697.8|14717.8|14697.8|14717.8|14697.8|0
1620924220000|2021-05-13 16:43:40|||||||||5
1620924240000|2021-05-13 16:44:00|||||||||3
1620924260000|2021-05-13 16:44:20|14716.1|14696.1|14716.1|14696.1|14716.1|14696.1|14716.1|14696.1|1
1620924270000|2021-05-13 16:44:30|14717.8|14697.8|14712.8|14692.8|14717.8|14697.8|14712.8|14692.8|3
1620924280000|2021-05-13 16:44:40|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|14715.3|14695.3|3
1620924300000|2021-05-13 16:45:00|14713.6|14693.6|14712.8|14692.8|14713.6|14693.6|14712.8|14692.8|0
1620924310000|2021-05-13 16:45:10|14717.8|14697.8|14717.8|14697.8|14717.8|14697.8|14717.8|14697.8|0
1620924320000|2021-05-13 16:45:20|||||||||4
1620924330000|2021-05-13 16:45:30|14712.8|14692.8|14714.5|14694.5|14714.5|14694.5|14712.8|14692.8|6
1620924340000|2021-05-13 16:45:40|14715.3|14695.3|14715.3|14695.3|14717.8|14697.8|14715.3|14695.3|5
1620924350000|2021-05-13 16:45:50|14712.8|14692.8|14717.8|14697.8|14717.8|14697.8|14712.8|14692.8|2
1620924360000|2021-05-13 16:46:00|14720.3|14700.3|14722.8|14702.8|14722.8|14702.8|14720.3|14700.3|1
1620924370000|2021-05-13 16:46:10|14724.5|14704.5|14727.8|14707.8|14727.8|14707.8|14724.5|14704.5|0
1620924380000|2021-05-13 16:46:20|14731.3|14711.3|14735.3|14715.3|14735.3|14715.3|14731.3|14711.3|9
1620924390000|2021-05-13 16:46:30|||||||||10
1620924410000|2021-05-13 16:46:50|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|5
1620924420000|2021-05-13 16:47:00|||||||||2
1620924440000|2021-05-13 16:47:20|||||||||3
1620924450000|2021-05-13 16:47:30|14739.5|14719.5|14740.3|14720.3|14740.3|14720.3|14739.5|14719.5|2
1620924460000|2021-05-13 16:47:40|14737.8|14717.8|14740.3|14720.3|14740.3|14720.3|14737.8|14717.8|4
1620924470000|2021-05-13 16:47:50|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|14737.8|14717.8|16
1620924480000|2021-05-13 16:48:00|14734.4|14714.4|14729.4|14709.4|14734.4|14714.4|14729.4|14709.4|9
1620924490000|2021-05-13 16:48:10|14727.8|14707.8|14727|14707|14727.8|14707.8|14725.3|14705.3|0
1620924500000|2021-05-13 16:48:20|14725.3|14705.3|14727.8|14707.8|14727.8|14707.8|14725.3|14705.3|0
1620924530000|2021-05-13 16:48:50|||||||||4
1620924540000|2021-05-13 16:49:00|14726.1|14706.1|14725.3|14705.3|14726.1|14706.1|14725.3|14705.3|11
1620924550000|2021-05-13 16:49:10|14727|14707|14727.8|14707.8|14727.8|14707.8|14727|14707|1
1620924560000|2021-05-13 16:49:20|||||||||2
1620924570000|2021-05-13 16:49:30|||||||||3
1620924580000|2021-05-13 16:49:40|||||||||10
1620924600000|2021-05-13 16:50:00|||||||||13
1620924610000|2021-05-13 16:50:10|14727|14707|14725.3|14705.3|14727|14707|14722.8|14702.8|5
1620924630000|2021-05-13 16:50:30|14729.5|14709.5|14729.5|14709.5|14729.5|14709.5|14729.5|14709.5|4
1620924640000|2021-05-13 16:50:40|14731.1|14711.1|14737.8|14717.8|14737.8|14717.8|14731.1|14711.1|1
1620924650000|2021-05-13 16:50:50|14739.5|14719.5|14740.3|14720.3|14740.3|14720.3|14739.5|14719.5|7
1620924660000|2021-05-13 16:51:00|14742|14722|14747.8|14727.8|14747.8|14727.8|14742|14722|15
1620924670000|2021-05-13 16:51:10|||||||||3
1620924680000|2021-05-13 16:51:20|||||||||1
1620924690000|2021-05-13 16:51:30|14747.1|14727.1|14745.3|14725.3|14747.1|14727.1|14745.3|14725.3|3
1620924700000|2021-05-13 16:51:40|||||||||1
1620924710000|2021-05-13 16:51:50|14746.1|14726.1|14752.8|14732.8|14752.8|14732.8|14746.1|14726.1|20
1620924720000|2021-05-13 16:52:00|||||||||14
1620924730000|2021-05-13 16:52:10|||||||||38
1620924740000|2021-05-13 16:52:20|14762.8|14742.8|14762.8|14742.8|14762.8|14742.8|14762.8|14742.8|13
1620924750000|2021-05-13 16:52:30|14765.3|14745.3|14766.3|14746.3|14766.3|14746.3|14764.6|14744.6|14
1620924760000|2021-05-13 16:52:40|14767.8|14747.8|14771.3|14751.3|14771.3|14751.3|14767.8|14747.8|8
1620924770000|2021-05-13 16:52:50|14772.1|14752.1|14772.8|14752.8|14774.6|14754.6|14772.1|14752.1|9
1620924780000|2021-05-13 16:53:00|14767.8|14747.8|14767.8|14747.8|14767.8|14747.8|14767.8|14747.8|8
1620924790000|2021-05-13 16:53:10|||||||||4
1620924810000|2021-05-13 16:53:30|14769.6|14749.6|14772.8|14752.8|14772.8|14752.8|14769.6|14749.6|11
1620924820000|2021-05-13 16:53:40|14772.1|14752.1|14774.6|14754.6|14774.6|14754.6|14770.3|14750.3|4
1620924830000|2021-05-13 16:53:50|14775.3|14755.3|14772.8|14752.8|14775.3|14755.3|14772.8|14752.8|8
1620924840000|2021-05-13 16:54:00|14775.3|14755.3|14780.3|14760.3|14780.3|14760.3|14775.3|14755.3|7
1620924870000|2021-05-13 16:54:30|14782.8|14762.8|14785.3|14765.3|14785.3|14765.3|14782.8|14762.8|109
1620924880000|2021-05-13 16:54:40|||||||||1
1620924890000|2021-05-13 16:54:50|14786.1|14766.1|14787.1|14767.1|14789.6|14769.6|14786.1|14766.1|4
1620924900000|2021-05-13 16:55:00|14784.6|14764.6|14782.8|14762.8|14784.6|14764.6|14782.8|14762.8|8
1620924910000|2021-05-13 16:55:10|14780.3|14760.3|14772.8|14752.8|14780.3|14760.3|14772.8|14752.8|3
1620924920000|2021-05-13 16:55:20|14771.1|14751.1|14774.6|14754.6|14774.6|14754.6|14769.6|14749.6|2
1620924930000|2021-05-13 16:55:30|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|14772.8|14752.8|4
1620924940000|2021-05-13 16:55:40|14771.1|14751.1|14767.8|14747.8|14771.1|14751.1|14767.8|14747.8|8
1620924960000|2021-05-13 16:56:00|14765.3|14745.3|14767.1|14747.1|14767.1|14747.1|14765.3|14745.3|12
1620924970000|2021-05-13 16:56:10|14762.8|14742.8|14767.1|14747.1|14767.1|14747.1|14762.8|14742.8|14
1620924980000|2021-05-13 16:56:20|||||||||8
1620924990000|2021-05-13 16:56:30|||||||||1
1620925000000|2021-05-13 16:56:40|||||||||1
1620925010000|2021-05-13 16:56:50|||||||||36
1620925020000|2021-05-13 16:57:00|||||||||1
1620925050000|2021-05-13 16:57:30|14762.8|14742.8|14767.8|14747.8|14767.8|14747.8|14762.8|14742.8|4
1620925060000|2021-05-13 16:57:40|||||||||4
1620925070000|2021-05-13 16:57:50|14769.6|14749.6|14769.6|14749.6|14769.6|14749.6|14769.6|14749.6|2
1620925080000|2021-05-13 16:58:00|14771.3|14751.3|14775.3|14755.3|14775.3|14755.3|14771.3|14751.3|2
1620925090000|2021-05-13 16:58:10|14777.1|14757.1|14779.6|14759.6|14779.6|14759.6|14777.1|14757.1|3
1620925100000|2021-05-13 16:58:20|14780.3|14760.3|14780.3|14760.3|14780.3|14760.3|14780.3|14760.3|1
1620925110000|2021-05-13 16:58:30|14779.6|14759.6|14777.8|14757.8|14779.6|14759.6|14777.8|14757.8|1
1620925130000|2021-05-13 16:58:50|14774.6|14754.6|14774.6|14754.6|14774.6|14754.6|14774.6|14754.6|5
1620925140000|2021-05-13 16:59:00|14773.8|14753.8|14774.6|14754.6|14774.6|14754.6|14769.6|14749.6|3
1620925150000|2021-05-13 16:59:10|||||||||2
1620925170000|2021-05-13 16:59:30|||||||||6
1620925180000|2021-05-13 16:59:40|14771.1|14751.1|14772.9|14752.9|14772.9|14752.9|14769.6|14749.6|6
1620925190000|2021-05-13 16:59:50|14772.1|14752.1|14770.4|14750.4|14772.1|14752.1|14770.4|14750.4|7
1620925200000|2021-05-13 17:00:00|14772.9|14752.9|14780.4|14760.4|14780.4|14760.4|14772.9|14752.9|7
1620925210000|2021-05-13 17:00:10|||||||||1
1620925230000|2021-05-13 17:00:30|||||||||1
1620925240000|2021-05-13 17:00:40|14778.6|14758.6|14773.6|14753.6|14778.6|14758.6|14771.9|14751.9|15
1620925250000|2021-05-13 17:00:50|14775.4|14755.4|14775.4|14755.4|14775.4|14755.4|14775.4|14755.4|1
1620925260000|2021-05-13 17:01:00|14772.9|14752.9|14772.9|14752.9|14772.9|14752.9|14772.9|14752.9|2
1620925270000|2021-05-13 17:01:10|14770.4|14750.4|14770.4|14750.4|14770.4|14750.4|14770.4|14750.4|0
1620925290000|2021-05-13 17:01:30|14768.6|14748.6|14765.4|14745.4|14768.6|14748.6|14765.4|14745.4|3
1620925310000|2021-05-13 17:01:50|||||||||3
1620925320000|2021-05-13 17:02:00|14764.6|14744.6|14759.4|14739.4|14764.6|14744.6|14759.4|14739.4|10
1620925330000|2021-05-13 17:02:10|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|0
1620925340000|2021-05-13 17:02:20|14756.9|14736.9|14758.6|14738.6|14758.6|14738.6|14756.9|14736.9|0
1620925350000|2021-05-13 17:02:30|14756.9|14736.9|14758.6|14738.6|14758.6|14738.6|14756.9|14736.9|8
1620925360000|2021-05-13 17:02:40|||||||||1
1620925380000|2021-05-13 17:03:00|||||||||1
1620925410000|2021-05-13 17:03:30|14761.1|14741.1|14762.9|14742.9|14762.9|14742.9|14761.1|14741.1|5
1620925430000|2021-05-13 17:03:50|||||||||2
1620925440000|2021-05-13 17:04:00|||||||||1
1620925470000|2021-05-13 17:04:30|14762.1|14742.1|14762.1|14742.1|14762.1|14742.1|14762.1|14742.1|0
1620925480000|2021-05-13 17:04:40|14760.4|14740.4|14753.6|14733.6|14760.4|14740.4|14753.6|14733.6|6
1620925490000|2021-05-13 17:04:50|||||||||2
1620925500000|2021-05-13 17:05:00|14752.9|14732.9|14752.9|14732.9|14752.9|14732.9|14752.9|14732.9|1
1620925520000|2021-05-13 17:05:20|14750.4|14730.4|14750.4|14730.4|14750.4|14730.4|14750.4|14730.4|4
1620925530000|2021-05-13 17:05:30|14751.1|14731.1|14755.4|14735.4|14755.4|14735.4|14751.1|14731.1|8
1620925540000|2021-05-13 17:05:40|14756.1|14736.1|14756.1|14736.1|14756.1|14736.1|14756.1|14736.1|2
1620925550000|2021-05-13 17:05:50|14757.7|14737.7|14765.4|14745.4|14765.4|14745.4|14757.7|14737.7|9
1620925560000|2021-05-13 17:06:00|14762.9|14742.9|14753.6|14733.6|14762.9|14742.9|14753.6|14733.6|12
1620925580000|2021-05-13 17:06:20|||||||||1
1620925590000|2021-05-13 17:06:30|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|2
1620925600000|2021-05-13 17:06:40|14757.9|14737.9|14760.4|14740.4|14760.4|14740.4|14757.9|14737.9|3
1620925620000|2021-05-13 17:07:00|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|7
1620925630000|2021-05-13 17:07:10|14757.9|14737.9|14757.9|14737.9|14757.9|14737.9|14757.9|14737.9|0
1620925640000|2021-05-13 17:07:20|||||||||1
1620925650000|2021-05-13 17:07:30|||||||||2
1620925680000|2021-05-13 17:08:00|14759.6|14739.6|14759.6|14739.6|14759.6|14739.6|14759.6|14739.6|36
1620925690000|2021-05-13 17:08:10|14760.4|14740.4|14762.9|14742.9|14762.9|14742.9|14760.4|14740.4|2
1620925700000|2021-05-13 17:08:20|14765.4|14745.4|14765.4|14745.4|14765.4|14745.4|14765.4|14745.4|1
1620925720000|2021-05-13 17:08:40|14763.7|14743.7|14762.9|14742.9|14763.7|14743.7|14762.9|14742.9|0
1620925730000|2021-05-13 17:08:50|14764.6|14744.6|14764.6|14744.6|14764.6|14744.6|14764.6|14744.6|1
1620925740000|2021-05-13 17:09:00|14767.9|14747.9|14767.9|14747.9|14767.9|14747.9|14767.9|14747.9|0
1620925750000|2021-05-13 17:09:10|14772.1|14752.1|14772.9|14752.9|14772.9|14752.9|14772.1|14752.1|18
1620925760000|2021-05-13 17:09:20|||||||||3
1620925780000|2021-05-13 17:09:40|14774.4|14754.4|14777.9|14757.9|14777.9|14757.9|14774.4|14754.4|3
1620925790000|2021-05-13 17:09:50|||||||||1
1620925800000|2021-05-13 17:10:00|14779.6|14759.6|14777.9|14757.9|14779.6|14759.6|14777.9|14757.9|7
1620925810000|2021-05-13 17:10:10|14772.9|14752.9|14770.4|14750.4|14772.9|14752.9|14768.7|14748.7|8
1620925820000|2021-05-13 17:10:20|14765.4|14745.4|14762.9|14742.9|14765.4|14745.4|14762.9|14742.9|6
1620925830000|2021-05-13 17:10:30|14760.4|14740.4|14760.4|14740.4|14760.4|14740.4|14760.4|14740.4|3
1620925840000|2021-05-13 17:10:40|||||||||1
1620925850000|2021-05-13 17:10:50|14757.9|14737.9|14749.4|14729.4|14757.9|14737.9|14749.4|14729.4|7
1620925860000|2021-05-13 17:11:00|14746.9|14726.9|14745.4|14725.4|14746.9|14726.9|14745.4|14725.4|9
1620925880000|2021-05-13 17:11:20|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|4
1620925890000|2021-05-13 17:11:30|||||||||3
1620925900000|2021-05-13 17:11:40|14741.2|14721.2|14740.4|14720.4|14741.2|14721.2|14740.4|14720.4|5
1620925910000|2021-05-13 17:11:50|14737.9|14717.9|14737.9|14717.9|14737.9|14717.9|14737.9|14717.9|4
1620925920000|2021-05-13 17:12:00|14738.7|14718.7|14741.2|14721.2|14741.2|14721.2|14738.7|14718.7|6
1620925930000|2021-05-13 17:12:10|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|17
1620925940000|2021-05-13 17:12:20|14736.9|14716.9|14736.9|14716.9|14736.9|14716.9|14736.9|14716.9|1
1620925960000|2021-05-13 17:12:40|||||||||1
1620925980000|2021-05-13 17:13:00|||||||||1
1620925990000|2021-05-13 17:13:10|||||||||2
1620926000000|2021-05-13 17:13:20|||||||||2
1620926010000|2021-05-13 17:13:30|14736.2|14716.2|14736.2|14716.2|14736.2|14716.2|14736.2|14716.2|2
1620926020000|2021-05-13 17:13:40|14737.9|14717.9|14737.9|14717.9|14737.9|14717.9|14737.9|14717.9|1
1620926040000|2021-05-13 17:14:00|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|3
1620926050000|2021-05-13 17:14:10|||||||||4
1620926060000|2021-05-13 17:14:20|14741.2|14721.2|14745.4|14725.4|14745.4|14725.4|14740.4|14720.4|6
1620926070000|2021-05-13 17:14:30|14747.9|14727.9|14745.4|14725.4|14747.9|14727.9|14745.4|14725.4|11
1620926080000|2021-05-13 17:14:40|14747.1|14727.1|14745.4|14725.4|14747.9|14727.9|14745.4|14725.4|5
1620926090000|2021-05-13 17:14:50|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|14742.9|14722.9|4
1620926100000|2021-05-13 17:15:00|14740.4|14720.4|14737.9|14717.9|14740.4|14720.4|14737.9|14717.9|2
1620926130000|2021-05-13 17:15:30|||||||||3
1620926160000|2021-05-13 17:16:00|14737.1|14717.1|14735.4|14715.4|14737.1|14717.1|14735.4|14715.4|1
1620926170000|2021-05-13 17:16:10|14733.7|14713.7|14733.7|14713.7|14733.7|14713.7|14733.7|14713.7|0
1620926180000|2021-05-13 17:16:20|14732.9|14712.9|14732.9|14712.9|14732.9|14712.9|14732.9|14712.9|2
1620926190000|2021-05-13 17:16:30|||||||||1
1620926200000|2021-05-13 17:16:40|14735.4|14715.4|14735.4|14715.4|14735.4|14715.4|14735.4|14715.4|1
1620926230000|2021-05-13 17:17:10|14733.7|14713.7|14737.9|14717.9|14737.9|14717.9|14732.9|14712.9|3
1620926290000|2021-05-13 17:18:10|14736.2|14716.2|14736.2|14716.2|14736.2|14716.2|14736.2|14716.2|4
1620926300000|2021-05-13 17:18:20|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|0
1620926310000|2021-05-13 17:18:30|14732.9|14712.9|14731.2|14711.2|14732.9|14712.9|14731.2|14711.2|4
1620926320000|2021-05-13 17:18:40|||||||||2
1620926330000|2021-05-13 17:18:50|||||||||1
1620926340000|2021-05-13 17:19:00|||||||||1
1620926350000|2021-05-13 17:19:10|14729.5|14709.5|14729.5|14709.5|14729.5|14709.5|14729.5|14709.5|1
1620926360000|2021-05-13 17:19:20|||||||||4
1620926380000|2021-05-13 17:19:40|||||||||1
1620926390000|2021-05-13 17:19:50|||||||||8
1620926430000|2021-05-13 17:20:30|||||||||7
1620926440000|2021-05-13 17:20:40|14734.6|14714.6|14737.1|14717.1|14737.1|14717.1|14734.6|14714.6|4
1620926460000|2021-05-13 17:21:00|14737.9|14717.9|14742.1|14722.1|14742.1|14722.1|14737.9|14717.9|5
1620926480000|2021-05-13 17:21:20|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|9
1620926490000|2021-05-13 17:21:30|14743.8|14723.8|14742.9|14722.9|14743.8|14723.8|14740.4|14720.4|0
1620926500000|2021-05-13 17:21:40|14741.2|14721.2|14742.9|14722.9|14742.9|14722.9|14741.2|14721.2|1
1620926520000|2021-05-13 17:22:00|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|1
1620926530000|2021-05-13 17:22:10|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|0
1620926540000|2021-05-13 17:22:20|||||||||1
1620926570000|2021-05-13 17:22:50|14738.7|14718.7|14737.9|14717.9|14738.7|14718.7|14737.9|14717.9|4
1620926580000|2021-05-13 17:23:00|||||||||1
1620926620000|2021-05-13 17:23:40|||||||||4
1620926630000|2021-05-13 17:23:50|14733.7|14713.7|14733.7|14713.7|14733.7|14713.7|14733.7|14713.7|1
1620926640000|2021-05-13 17:24:00|14732.9|14712.9|14732.9|14712.9|14737.9|14717.9|14732.9|14712.9|11
1620926650000|2021-05-13 17:24:10|||||||||3
1620926660000|2021-05-13 17:24:20|||||||||4
1620926670000|2021-05-13 17:24:30|||||||||9
1620926680000|2021-05-13 17:24:40|14730.4|14710.4|14730.4|14710.4|14730.4|14710.4|14730.4|14710.4|4
1620926690000|2021-05-13 17:24:50|||||||||6
1620926700000|2021-05-13 17:25:00|14731.2|14711.2|14731.2|14711.2|14731.2|14711.2|14731.2|14711.2|13
1620926710000|2021-05-13 17:25:10|14738.1|14718.1|14738.1|14718.1|14738.1|14718.1|14738.1|14718.1|10
1620926720000|2021-05-13 17:25:20|14742.1|14722.1|14750.4|14730.4|14751.3|14731.3|14742.1|14722.1|6
1620926740000|2021-05-13 17:25:40|||||||||3
1620926760000|2021-05-13 17:26:00|14748.7|14728.7|14745.4|14725.4|14748.7|14728.7|14745.4|14725.4|8
1620926770000|2021-05-13 17:26:10|||||||||1
1620926780000|2021-05-13 17:26:20|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|2
1620926790000|2021-05-13 17:26:30|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|0
1620926800000|2021-05-13 17:26:40|||||||||14
1620926810000|2021-05-13 17:26:50|||||||||1
1620926820000|2021-05-13 17:27:00|14749.6|14729.6|14752.1|14732.1|14752.1|14732.1|14749.6|14729.6|1
1620926830000|2021-05-13 17:27:10|14747.9|14727.9|14741.2|14721.2|14747.9|14727.9|14741.2|14721.2|6
1620926850000|2021-05-13 17:27:30|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|14740.4|14720.4|2
1620926860000|2021-05-13 17:27:40|||||||||2
1620926870000|2021-05-13 17:27:50|14742.1|14722.1|14744.6|14724.6|14744.6|14724.6|14740.4|14720.4|6
1620926880000|2021-05-13 17:28:00|14745.4|14725.4|14747.9|14727.9|14747.9|14727.9|14745.4|14725.4|3
1620926890000|2021-05-13 17:28:10|14755.4|14735.4|14757.9|14737.9|14757.9|14737.9|14755.4|14735.4|3
1620926900000|2021-05-13 17:28:20|14758.7|14738.7|14761.2|14741.2|14761.2|14741.2|14758.7|14738.7|11
1620926910000|2021-05-13 17:28:30|14757|14737|14745.4|14725.4|14757|14737|14745.4|14725.4|4
1620926920000|2021-05-13 17:28:40|||||||||2
1620926930000|2021-05-13 17:28:50|||||||||2
1620926940000|2021-05-13 17:29:00|14748.8|14728.8|14744.6|14724.6|14750.4|14730.4|14744.6|14724.6|45
1620926960000|2021-05-13 17:29:20|14742.9|14722.9|14740.4|14720.4|14742.9|14722.9|14740.4|14720.4|3
1620926970000|2021-05-13 17:29:30|14742.1|14722.1|14748.8|14728.8|14753.8|14733.8|14742.1|14722.1|24
1620926980000|2021-05-13 17:29:40|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|4
1620926990000|2021-05-13 17:29:50|14750.4|14730.4|14750.4|14730.4|14750.4|14730.4|14750.4|14730.4|16
1620927000000|2021-05-13 17:30:00|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|1
1620980100000|2021-05-14 08:15:00|14727.3|14707.3|14742.3|14722.3|14742.3|14722.3|14727.3|14707.3|8
1620980110000|2021-05-14 08:15:10|14739.8|14719.8|14742.3|14722.3|14742.3|14722.3|14739.8|14719.8|19
1620980120000|2021-05-14 08:15:20|14741.5|14721.5|14750.7|14730.7|14750.7|14730.7|14741.5|14721.5|39
1620980130000|2021-05-14 08:15:30|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|14752.3|14732.3|5
1620980140000|2021-05-14 08:15:40|14750.7|14730.7|14757.3|14737.3|14757.3|14737.3|14743.1|14723.1|5
1620980150000|2021-05-14 08:15:50|||||||||2
1620980160000|2021-05-14 08:16:00|14755.6|14735.6|14754.8|14734.8|14755.6|14735.6|14754.8|14734.8|8
1620980170000|2021-05-14 08:16:10|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|14749.8|14729.8|1
1620980180000|2021-05-14 08:16:20|14749|14729|14747.3|14727.3|14749|14729|14747.3|14727.3|3
1620980190000|2021-05-14 08:16:30|14746.5|14726.5|14746.5|14726.5|14746.5|14726.5|14746.5|14726.5|0
1620980200000|2021-05-14 08:16:40|14744.8|14724.8|14733.1|14713.1|14744.8|14724.8|14733.1|14713.1|3
1620980220000|2021-05-14 08:17:00|14731.5|14711.5|14731.5|14711.5|14731.5|14711.5|14731.5|14711.5|0
1620980240000|2021-05-14 08:17:20|||||||||3
1620980250000|2021-05-14 08:17:30|||||||||2
1620980260000|2021-05-14 08:17:40|14734|14714|14739.8|14719.8|14739.8|14719.8|14734|14714|13
1620980270000|2021-05-14 08:17:50|14744|14724|14744|14724|14744|14724|14744|14724|3
1620980280000|2021-05-14 08:18:00|14744.8|14724.8|14744.8|14724.8|14744.8|14724.8|14743.1|14723.1|8
1620980290000|2021-05-14 08:18:10|14743.1|14723.1|14744.8|14724.8|14744.8|14724.8|14743.1|14723.1|2
1620980300000|2021-05-14 08:18:20|14743.1|14723.1|14743.1|14723.1|14743.1|14723.1|14743.1|14723.1|1
1620980310000|2021-05-14 08:18:30|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|14742.3|14722.3|8
1620980330000|2021-05-14 08:18:50|||||||||7
1620980340000|2021-05-14 08:19:00|||||||||4
1620980360000|2021-05-14 08:19:20|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|3
1620980370000|2021-05-14 08:19:30|14736.4|14716.4|14734.8|14714.8|14736.4|14716.4|14734.8|14714.8|0
1620980400000|2021-05-14 08:20:00|14733.1|14713.1|14732.3|14712.3|14733.1|14713.1|14732.3|14712.3|1
1620980440000|2021-05-14 08:20:40|14730.6|14710.6|14729.8|14709.8|14730.6|14710.6|14729.8|14709.8|1
1620980450000|2021-05-14 08:20:50|14732.3|14712.3|14732.3|14712.3|14732.3|14712.3|14732.3|14712.3|1
1620980460000|2021-05-14 08:21:00|||||||||2
1620980490000|2021-05-14 08:21:30|14730.6|14710.6|14729.8|14709.8|14730.6|14710.6|14729.8|14709.8|0
1620980520000|2021-05-14 08:22:00|||||||||3
1620980540000|2021-05-14 08:22:20|14729|14709|14724.8|14704.8|14729|14709|14724.8|14704.8|1
1620980550000|2021-05-14 08:22:30|14724|14704|14724|14704|14724|14704|14724|14704|2
1620980560000|2021-05-14 08:22:40|14725.7|14705.7|14726.5|14706.5|14726.5|14706.5|14725.7|14705.7|8
1620980570000|2021-05-14 08:22:50|||||||||3
1620980580000|2021-05-14 08:23:00|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|14727.3|14707.3|2
1620980630000|2021-05-14 08:23:50|||||||||1
1620980650000|2021-05-14 08:24:10|14734|14714|14736.5|14716.5|14736.5|14716.5|14734|14714|6
1620980660000|2021-05-14 08:24:20|14737.3|14717.3|14739|14719|14739|14719|14737.3|14717.3|4
1620980670000|2021-05-14 08:24:30|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|0
1620980700000|2021-05-14 08:25:00|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|14739.8|14719.8|1
1620980730000|2021-05-14 08:25:30|14740.6|14720.6|14742.3|14722.3|14742.3|14722.3|14740.6|14720.6|2
1620980740000|2021-05-14 08:25:40|14744|14724|14742.3|14722.3|14744|14724|14742.3|14722.3|1
1620980800000|2021-05-14 08:26:40|14736.5|14716.5|14737.3|14717.3|14737.3|14717.3|14734.8|14714.8|1
1620980820000|2021-05-14 08:27:00|14735.6|14715.6|14737.3|14717.3|14737.3|14717.3|14734.8|14714.8|2
1620980830000|2021-05-14 08:27:10|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|14734.8|14714.8|0
1620980840000|2021-05-14 08:27:20|||||||||1
1620980850000|2021-05-14 08:27:30|14732.3|14712.3|14739.8|14699.8|14739.8|14712.3|14732.3|14699.8|0
1620980870000|2021-05-14 08:27:50|14738.1|14698.1|14722.3|14702.3|14738.1|14702.3|14722.3|14698.1|1
1620980880000|2021-05-14 08:28:00|14724|14704|14722.3|14702.3|14724|14704|14719.8|14699.8|2
1620980890000|2021-05-14 08:28:10|||||||||2
1620980930000|2021-05-14 08:28:50|14719.8|14699.8|14719.8|14699.8|14719.8|14699.8|14719.8|14699.8|1
1620980960000|2021-05-14 08:29:20|14720.6|14700.6|14722.3|14702.3|14722.3|14702.3|14720.6|14700.6|5
1620980970000|2021-05-14 08:29:30|14719.8|14699.8|14719.8|14699.8|14719.8|14699.8|14719.8|14699.8|0
1620981000000|2021-05-14 08:30:00|14714.8|14694.8|14714.8|14694.8|14714.8|14694.8|14714.8|14694.8|36
1620981020000|2021-05-14 08:30:20|14713.1|14693.1|14693.1|14673.1|14713.1|14693.1|14693.1|14673.1|2
1620981030000|2021-05-14 08:30:30|14691.4|14671.4|14688.1|14668.1|14691.4|14671.4|14688.1|14668.1|2
1620981040000|2021-05-14 08:30:40|14688.9|14668.9|14684.8|14664.8|14690.6|14670.6|14684.8|14664.8|5
1620981070000|2021-05-14 08:31:10|14682.3|14662.3|14682.3|14662.3|14682.3|14662.3|14682.3|14662.3|4
1620981080000|2021-05-14 08:31:20|14684|14664|14684|14664|14684|14664|14684|14664|7
1620981090000|2021-05-14 08:31:30|14684.8|14664.8|14684.8|14664.8|14684.8|14664.8|14684.8|14664.8|0
1620981100000|2021-05-14 08:31:40|14687.3|14667.3|14688.9|14668.9|14688.9|14668.9|14687.3|14667.3|6
1620981110000|2021-05-14 08:31:50|||||||||6
1620981120000|2021-05-14 08:32:00|14695.6|14675.6|14695.6|14675.6|14695.6|14675.6|14695.6|14675.6|2
1620981130000|2021-05-14 08:32:10|||||||||2
1620981140000|2021-05-14 08:32:20|14696.5|14676.5|14701.5|14681.5|14701.5|14681.5|14696.5|14676.5|3
1620981150000|2021-05-14 08:32:30|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|0
1620981170000|2021-05-14 08:32:50|||||||||1
1620981180000|2021-05-14 08:33:00|14704.8|14684.8|14703.1|14683.1|14704.8|14684.8|14703.1|14683.1|1
1620981190000|2021-05-14 08:33:10|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|0
1620981210000|2021-05-14 08:33:30|||||||||1
1620981230000|2021-05-14 08:33:50|||||||||1
1620981240000|2021-05-14 08:34:00|14700.6|14680.6|14699.8|14679.8|14700.6|14680.6|14699.8|14679.8|0
1620981290000|2021-05-14 08:34:50|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|14702.3|14682.3|1
1620981310000|2021-05-14 08:35:10|14700.6|14680.6|14700.6|14680.6|14700.6|14680.6|14700.6|14680.6|0
1620981330000|2021-05-14 08:35:30|14699.8|14679.8|14702.3|14682.3|14702.3|14682.3|14699.8|14679.8|1
1620981340000|2021-05-14 08:35:40|14701.5|14681.5|14693.1|14673.1|14701.5|14681.5|14690.6|14670.6|5
1620981360000|2021-05-14 08:36:00|14689.8|14669.8|14692.3|14672.3|14692.3|14672.3|14689.8|14669.8|5
1620981380000|2021-05-14 08:36:20|14689.8|14669.8|14692.3|14672.3|14692.3|14672.3|14689.8|14669.8|2
1620981410000|2021-05-14 08:36:50|14687.3|14667.3|14684.8|14664.8|14687.3|14667.3|14684.8|14664.8|6
1620981430000|2021-05-14 08:37:10|||||||||15
1620981440000|2021-05-14 08:37:20|||||||||2
1620981450000|2021-05-14 08:37:30|||||||||1
1620981460000|2021-05-14 08:37:40|||||||||3
1620981470000|2021-05-14 08:37:50|14679.8|14659.8|14679.8|14659.8|14679.8|14659.8|14679.8|14659.8|1
1620981480000|2021-05-14 08:38:00|||||||||1
1620981510000|2021-05-14 08:38:30|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|1
1620981530000|2021-05-14 08:38:50|14667.3|14647.3|14662.3|14642.3|14667.3|14647.3|14659.8|14639.8|9
1620981540000|2021-05-14 08:39:00|14664|14644|14664|14644|14664|14644|14664|14644|3
1620981550000|2021-05-14 08:39:10|14664.8|14644.8|14669.8|14649.8|14669.8|14649.8|14664.8|14644.8|6
1620981560000|2021-05-14 08:39:20|14674.8|14654.8|14672.3|14652.3|14674.8|14654.8|14672.3|14652.3|5
1620981570000|2021-05-14 08:39:30|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|1
1620981590000|2021-05-14 08:39:50|14673.2|14653.2|14672.3|14652.3|14673.2|14653.2|14672.3|14652.3|1
1620981620000|2021-05-14 08:40:20|14670.7|14650.7|14667.3|14647.3|14670.7|14650.7|14667.3|14647.3|1
1620981650000|2021-05-14 08:40:50|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|0
1620981700000|2021-05-14 08:41:40|14662.4|14642.4|14662.4|14642.4|14662.4|14642.4|14662.4|14642.4|0
1620981720000|2021-05-14 08:42:00|||||||||1
1620981760000|2021-05-14 08:42:40|||||||||4
1620981790000|2021-05-14 08:43:10|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|7
1620981800000|2021-05-14 08:43:20|||||||||2
1620981810000|2021-05-14 08:43:30|||||||||7
1620981840000|2021-05-14 08:44:00|14663.2|14643.2|14659.9|14639.9|14663.2|14643.2|14659.9|14639.9|2
1620981850000|2021-05-14 08:44:10|||||||||1
1620981860000|2021-05-14 08:44:20|14662.4|14642.4|14662.4|14642.4|14662.4|14642.4|14662.4|14642.4|2
1620981900000|2021-05-14 08:45:00|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|3
1620981920000|2021-05-14 08:45:20|||||||||2
1620981930000|2021-05-14 08:45:30|14663.2|14643.2|14655.7|14635.7|14663.2|14643.2|14655.7|14635.7|4
1620981940000|2021-05-14 08:45:40|14649.9|14629.9|14644.9|14624.9|14649.9|14629.9|14644|14624|16
1620981950000|2021-05-14 08:45:50|14649.9|14629.9|14654.9|14634.9|14654.9|14634.9|14649.9|14629.9|4
1620981960000|2021-05-14 08:46:00|14656.5|14636.5|14657.4|14637.4|14657.4|14637.4|14656.5|14636.5|0
1620982020000|2021-05-14 08:47:00|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|4
1620982040000|2021-05-14 08:47:20|||||||||1
1620982060000|2021-05-14 08:47:40|||||||||100
1620982070000|2021-05-14 08:47:50|14657.4|14637.4|14656.6|14636.6|14657.4|14637.4|14656.6|14636.6|7
1620982080000|2021-05-14 08:48:00|14657.4|14637.4|14662.4|14642.4|14662.4|14642.4|14657.4|14637.4|127
1620982090000|2021-05-14 08:48:10|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|0
1620982100000|2021-05-14 08:48:20|||||||||1
1620982130000|2021-05-14 08:48:50|||||||||5
1620982200000|2021-05-14 08:50:00|||||||||1
1620982280000|2021-05-14 08:51:20|14667.4|14647.4|14669.1|14649.1|14669.1|14649.1|14667.4|14647.4|5
1620982330000|2021-05-14 08:52:10|14670.8|14650.8|14671.6|14651.6|14671.6|14651.6|14670.8|14650.8|0
1620982360000|2021-05-14 08:52:40|14673.3|14653.3|14674.1|14654.1|14674.1|14654.1|14673.3|14653.3|0
1620982370000|2021-05-14 08:52:50|14676.6|14656.6|14676.6|14656.6|14676.6|14656.6|14676.6|14656.6|0
1620982380000|2021-05-14 08:53:00|14674.9|14654.9|14674.9|14654.9|14674.9|14654.9|14674.9|14654.9|2
1620982400000|2021-05-14 08:53:20|14673.3|14653.3|14669.9|14649.9|14673.3|14653.3|14669.9|14649.9|4
1620982410000|2021-05-14 08:53:30|||||||||1
1620982450000|2021-05-14 08:54:10|14668.2|14648.2|14669.9|14649.9|14669.9|14649.9|14667.4|14647.4|2
1620982470000|2021-05-14 08:54:30|||||||||3
1620982500000|2021-05-14 08:55:00|14671.6|14651.6|14672.4|14652.4|14672.4|14652.4|14671.6|14651.6|0
1620982520000|2021-05-14 08:55:20|14675.8|14655.8|14677.4|14657.4|14677.4|14657.4|14675.8|14655.8|0
1620982540000|2021-05-14 08:55:40|||||||||2
1620982550000|2021-05-14 08:55:50|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|1
1620982560000|2021-05-14 08:56:00|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|0
1620982580000|2021-05-14 08:56:20|14682.4|14662.4|14682.4|14662.4|14682.4|14662.4|14682.4|14662.4|1
1620982620000|2021-05-14 08:57:00|14679.9|14659.9|14679.9|14659.9|14679.9|14659.9|14679.9|14659.9|2
1620982630000|2021-05-14 08:57:10|||||||||1
1620982670000|2021-05-14 08:57:50|14681.6|14661.6|14679|14659|14681.6|14661.6|14679|14659|0
1620982680000|2021-05-14 08:58:00|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|14677.4|14657.4|2
1620982740000|2021-05-14 08:59:00|14679.9|14659.9|14679.9|14659.9|14679.9|14659.9|14679.9|14659.9|0
1620982800000|2021-05-14 09:00:00|14677.4|14657.4|14679.9|14659.9|14679.9|14659.9|14677.4|14657.4|0
1620982810000|2021-05-14 09:00:10|||||||||1
1620982860000|2021-05-14 09:01:00|14681.6|14661.6|14682.4|14662.4|14682.4|14662.4|14681.6|14661.6|1
1620982880000|2021-05-14 09:01:20|14684.1|14664.1|14684.9|14664.9|14684.9|14664.9|14684.1|14664.1|0
1620982910000|2021-05-14 09:01:50|14683.2|14663.2|14682.4|14662.4|14683.2|14663.2|14682.4|14662.4|0
1620982920000|2021-05-14 09:02:00|14684.9|14664.9|14684.9|14664.9|14684.9|14664.9|14684.9|14664.9|0
1620982960000|2021-05-14 09:02:40|||||||||1
1620983030000|2021-05-14 09:03:50|14687.4|14667.4|14687.4|14667.4|14687.4|14667.4|14687.4|14667.4|2
1620983040000|2021-05-14 09:04:00|||||||||1
1620983080000|2021-05-14 09:04:40|||||||||2
1620983090000|2021-05-14 09:04:50|14684.9|14664.9|14687.4|14667.4|14687.4|14667.4|14684.9|14664.9|5
1620983110000|2021-05-14 09:05:10|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|1
1620983130000|2021-05-14 09:05:30|14688.2|14668.2|14688.2|14668.2|14688.2|14668.2|14688.2|14668.2|0
1620983140000|2021-05-14 09:05:40|14690.8|14670.8|14692.4|14672.4|14692.4|14672.4|14690.8|14670.8|0
1620983220000|2021-05-14 09:07:00|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|1
1620983240000|2021-05-14 09:07:20|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|2
1620983260000|2021-05-14 09:07:40|14690.7|14670.7|14689.9|14669.9|14690.7|14670.7|14689.9|14669.9|0
1620983290000|2021-05-14 09:08:10|||||||||1
1620983310000|2021-05-14 09:08:30|14690.7|14670.7|14694.1|14674.1|14694.1|14674.1|14690.7|14670.7|2
1620983320000|2021-05-14 09:08:40|14694.9|14674.9|14694.9|14674.9|14694.9|14674.9|14692.4|14672.4|1
1620983350000|2021-05-14 09:09:10|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|14692.4|14672.4|1
1620983380000|2021-05-14 09:09:40|14691.6|14671.6|14689.9|14669.9|14691.6|14671.6|14689.9|14669.9|34
1620983400000|2021-05-14 09:10:00|||||||||1
1620983410000|2021-05-14 09:10:10|14688.2|14668.2|14691.6|14671.6|14691.6|14671.6|14687.4|14667.4|6
1620983420000|2021-05-14 09:10:20|14692.4|14672.4|14697.4|14677.4|14697.4|14677.4|14692.4|14672.4|1
1620983430000|2021-05-14 09:10:30|14696.6|14676.6|14694.9|14674.9|14696.6|14676.6|14694.9|14674.9|2
1620983460000|2021-05-14 09:11:00|14692.4|14672.4|14694.9|14674.9|14694.9|14674.9|14692.4|14672.4|3
1620983470000|2021-05-14 09:11:10|14698.3|14678.3|14699.9|14679.9|14699.9|14679.9|14698.3|14678.3|2
1620983490000|2021-05-14 09:11:30|14701.6|14681.6|14703.2|14683.2|14703.2|14683.2|14701.6|14681.6|15
1620983500000|2021-05-14 09:11:40|14704|14684|14704.9|14684.9|14704.9|14684.9|14703.2|14683.2|19
1620983510000|2021-05-14 09:11:50|||||||||2
1620983520000|2021-05-14 09:12:00|14703.2|14683.2|14702.4|14682.4|14703.2|14683.2|14702.4|14682.4|2
1620983540000|2021-05-14 09:12:20|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|14704.9|14684.9|2
1620983550000|2021-05-14 09:12:30|||||||||1
1620983560000|2021-05-14 09:12:40|14706.6|14686.6|14707.4|14687.4|14707.4|14687.4|14706.6|14686.6|1
1620983570000|2021-05-14 09:12:50|14709.9|14689.9|14709.9|14689.9|14709.9|14689.9|14709.9|14689.9|1
1620983580000|2021-05-14 09:13:00|||||||||2
1620983590000|2021-05-14 09:13:10|||||||||1
1620983600000|2021-05-14 09:13:20|||||||||1
1620983620000|2021-05-14 09:13:40|14711.6|14691.6|14711.6|14691.6|14711.6|14691.6|14711.6|14691.6|1
1620983630000|2021-05-14 09:13:50|||||||||1
1620983640000|2021-05-14 09:14:00|14715|14695|14714.1|14694.1|14715.8|14695.8|14711.6|14691.6|2
1620983650000|2021-05-14 09:14:10|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|1
1620983670000|2021-05-14 09:14:30|14714.9|14694.9|14714.9|14694.9|14714.9|14694.9|14714.9|14694.9|1
1620983690000|2021-05-14 09:14:50|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|2
1620983700000|2021-05-14 09:15:00|||||||||1
1620983710000|2021-05-14 09:15:10|14717.4|14697.4|14717.4|14697.4|14717.4|14697.4|14717.4|14697.4|1
1620983720000|2021-05-14 09:15:20|14719.1|14699.1|14719.9|14699.9|14719.9|14699.9|14719.1|14699.1|0
1620983730000|2021-05-14 09:15:30|14721.6|14701.6|14722.4|14702.4|14722.4|14702.4|14721.6|14701.6|3
1620983750000|2021-05-14 09:15:50|14724.9|14704.9|14724.9|14704.9|14724.9|14704.9|14724.9|14704.9|1
1620983770000|2021-05-14 09:16:10|14726.6|14706.6|14727.4|14707.4|14727.4|14707.4|14726.6|14706.6|4
1620983800000|2021-05-14 09:16:40|14728.2|14708.2|14729.9|14709.9|14729.9|14709.9|14728.2|14708.2|1
1620983810000|2021-05-14 09:16:50|14732.4|14712.4|14732.4|14712.4|14732.4|14712.4|14732.4|14712.4|1
1620983820000|2021-05-14 09:17:00|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|14734.9|14714.9|2
1620983830000|2021-05-14 09:17:10|14736.6|14716.6|14739.1|14719.1|14739.1|14719.1|14736.6|14716.6|1
1620983850000|2021-05-14 09:17:30|14738.3|14718.3|14734.9|14714.9|14738.3|14718.3|14734.9|14714.9|1
1620983860000|2021-05-14 09:17:40|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|0
1620983870000|2021-05-14 09:17:50|14739.9|14719.9|14737.4|14717.4|14739.9|14719.9|14737.4|14717.4|19
1620983890000|2021-05-14 09:18:10|14736.6|14716.6|14736.6|14716.6|14736.6|14716.6|14734.9|14714.9|14
1620983900000|2021-05-14 09:18:20|14737.4|14717.4|14739.9|14719.9|14739.9|14719.9|14737.4|14717.4|2
1620983910000|2021-05-14 09:18:30|14741.6|14721.6|14741.6|14721.6|14741.6|14721.6|14741.6|14721.6|1
1620983950000|2021-05-14 09:19:10|||||||||1
1620984020000|2021-05-14 09:20:20|14738.2|14718.2|14738.2|14718.2|14738.2|14718.2|14738.2|14718.2|1
1620984040000|2021-05-14 09:20:40|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|0
1620984050000|2021-05-14 09:20:50|||||||||1
1620984080000|2021-05-14 09:21:20|||||||||3
1620984120000|2021-05-14 09:22:00|||||||||7
1620984140000|2021-05-14 09:22:20|||||||||2
1620984160000|2021-05-14 09:22:40|||||||||9
1620984170000|2021-05-14 09:22:50|||||||||126
1620984180000|2021-05-14 09:23:00|||||||||2
1620984190000|2021-05-14 09:23:10|||||||||3
1620984240000|2021-05-14 09:24:00|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|5
1620984250000|2021-05-14 09:24:10|14739.9|14719.9|14737.4|14717.4|14739.9|14719.9|14737.4|14717.4|0
1620984290000|2021-05-14 09:24:50|||||||||1
1620984350000|2021-05-14 09:25:50|||||||||1
1620984360000|2021-05-14 09:26:00|14734.9|14714.9|14737.4|14717.4|14737.4|14717.4|14734.9|14714.9|3
1620984370000|2021-05-14 09:26:10|14735.8|14715.8|14732.4|14712.4|14735.8|14715.8|14732.4|14712.4|3
1620984400000|2021-05-14 09:26:40|14733.3|14713.3|14737.4|14717.4|14737.4|14717.4|14733.3|14713.3|1
1620984410000|2021-05-14 09:26:50|14735.8|14715.8|14734.9|14714.9|14735.8|14715.8|14734.9|14714.9|0
1620984470000|2021-05-14 09:27:50|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|14737.4|14717.4|3
1620984480000|2021-05-14 09:28:00|14735.8|14715.8|14732.4|14712.4|14735.8|14715.8|14732.4|14712.4|3
1620984520000|2021-05-14 09:28:40|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|0
1620984530000|2021-05-14 09:28:50|||||||||2
1620984540000|2021-05-14 09:29:00|14730.8|14710.8|14730.8|14710.8|14730.8|14710.8|14730.8|14710.8|0
1620984580000|2021-05-14 09:29:40|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|0
1620984590000|2021-05-14 09:29:50|||||||||1
1620984600000|2021-05-14 09:30:00|||||||||1
1620984630000|2021-05-14 09:30:30|||||||||1
1620984640000|2021-05-14 09:30:40|||||||||1
1620984650000|2021-05-14 09:30:50|||||||||2
1620984710000|2021-05-14 09:31:50|||||||||2
1620984730000|2021-05-14 09:32:10|14731.6|14711.6|14731.6|14711.6|14731.6|14711.6|14731.6|14711.6|4
1620984750000|2021-05-14 09:32:30|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|1
1620984790000|2021-05-14 09:33:10|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|3
1620984810000|2021-05-14 09:33:30|14726.6|14706.6|14726.6|14706.6|14726.6|14706.6|14726.6|14706.6|1
1620984840000|2021-05-14 09:34:00|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|1
1620984850000|2021-05-14 09:34:10|||||||||1
1620984880000|2021-05-14 09:34:40|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|0
1620984890000|2021-05-14 09:34:50|||||||||1
1620984910000|2021-05-14 09:35:10|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|2
1620984930000|2021-05-14 09:35:30|||||||||1
1620984950000|2021-05-14 09:35:50|14730.8|14710.8|14731.7|14711.7|14731.7|14711.7|14730.8|14710.8|0
1620984960000|2021-05-14 09:36:00|14730|14710|14730|14710|14730|14710|14730|14710|1
1620985010000|2021-05-14 09:36:50|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|1
1620985130000|2021-05-14 09:38:50|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|14727.5|14707.5|2
1620985160000|2021-05-14 09:39:20|||||||||1
1620985280000|2021-05-14 09:41:20|14725.8|14705.8|14725.8|14705.8|14725.8|14705.8|14725.8|14705.8|1
1620985290000|2021-05-14 09:41:30|14723.3|14703.3|14723.3|14703.3|14723.3|14703.3|14723.3|14703.3|1
1620985310000|2021-05-14 09:41:50|||||||||1
1620985330000|2021-05-14 09:42:10|14724.1|14704.1|14727.5|14707.5|14727.5|14707.5|14724.1|14704.1|1
1620985380000|2021-05-14 09:43:00|||||||||3
1620985420000|2021-05-14 09:43:40|14725|14705|14727.5|14707.5|14727.5|14707.5|14725|14705|0
1620985440000|2021-05-14 09:44:00|||||||||1
1620985490000|2021-05-14 09:44:50|14725.8|14705.8|14723.3|14703.3|14725.8|14705.8|14723.3|14703.3|0
1620985500000|2021-05-14 09:45:00|14722.5|14702.5|14727.5|14707.5|14727.5|14707.5|14722.5|14702.5|0
1620985510000|2021-05-14 09:45:10|||||||||3
1620985530000|2021-05-14 09:45:30|||||||||1
1620985620000|2021-05-14 09:47:00|14726.7|14706.7|14723.3|14703.3|14726.7|14706.7|14723.3|14703.3|3
1620985630000|2021-05-14 09:47:10|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|0
1620985680000|2021-05-14 09:48:00|||||||||2
1620985760000|2021-05-14 09:49:20|14720.8|14700.8|14720|14700|14720.8|14700.8|14720|14700|3
1620985770000|2021-05-14 09:49:30|14719.2|14699.2|14710.8|14690.8|14719.2|14699.2|14710.8|14690.8|1
1620985780000|2021-05-14 09:49:40|||||||||2
1620985820000|2021-05-14 09:50:20|14710|14690|14710|14690|14710|14690|14710|14690|1
1620985830000|2021-05-14 09:50:30|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|5
1620985840000|2021-05-14 09:50:40|14712.5|14692.5|14717.5|14697.5|14717.5|14697.5|14712.5|14692.5|5
1620985870000|2021-05-14 09:51:10|14715.8|14695.8|14715|14695|14715.8|14695.8|14715|14695|1
1620985880000|2021-05-14 09:51:20|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|3
1620985900000|2021-05-14 09:51:40|14710|14690|14710|14690|14710|14690|14710|14690|1
1620985920000|2021-05-14 09:52:00|14709.2|14689.2|14707.5|14687.5|14709.2|14689.2|14707.5|14687.5|1
1620985940000|2021-05-14 09:52:20|14705.8|14685.8|14705|14685|14705.8|14685.8|14705|14685|0
1620985960000|2021-05-14 09:52:40|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|1
1620986000000|2021-05-14 09:53:20|14708.3|14688.3|14710|14690|14710|14690|14708.3|14688.3|1
1620986010000|2021-05-14 09:53:30|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|0
1620986030000|2021-05-14 09:53:50|||||||||1
1620986080000|2021-05-14 09:54:40|14705.8|14685.8|14710|14690|14710|14690|14705|14685|1
1620986120000|2021-05-14 09:55:20|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|2
1620986130000|2021-05-14 09:55:30|||||||||1
1620986140000|2021-05-14 09:55:40|||||||||1
1620986150000|2021-05-14 09:55:50|14705|14685|14707.5|14687.5|14707.5|14687.5|14705|14685|0
1620986160000|2021-05-14 09:56:00|14705.8|14685.8|14707.5|14687.5|14707.5|14687.5|14705|14685|0
1620986170000|2021-05-14 09:56:10|||||||||1
1620986210000|2021-05-14 09:56:50|14709.2|14689.2|14710|14690|14710|14690|14709.2|14689.2|0
1620986250000|2021-05-14 09:57:30|14712.5|14692.5|14712.5|14692.5|14712.5|14692.5|14712.5|14692.5|0
1620986360000|2021-05-14 09:59:20|14714.2|14694.2|14715|14695|14715|14695|14714.2|14694.2|0
1620986380000|2021-05-14 09:59:40|14716.7|14696.7|14715.8|14695.8|14716.7|14696.7|14715.8|14695.8|9
1620986390000|2021-05-14 09:59:50|14714.1|14694.1|14713.3|14693.3|14714.1|14694.1|14713.3|14693.3|0
1620986440000|2021-05-14 10:00:40|14714.1|14694.1|14717.5|14697.5|14719.2|14699.2|14714.1|14694.1|4
1620986460000|2021-05-14 10:01:00|||||||||1
1620986490000|2021-05-14 10:01:30|14719.2|14699.2|14722.5|14702.5|14722.5|14702.5|14719.2|14699.2|1
1620986520000|2021-05-14 10:02:00|14720|14700|14720|14700|14720|14700|14720|14700|1
1620986570000|2021-05-14 10:02:50|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|1
1620986580000|2021-05-14 10:03:00|14720.8|14700.8|14720.8|14700.8|14720.8|14700.8|14720.8|14700.8|2
1620986590000|2021-05-14 10:03:10|14720|14700|14720|14700|14720|14700|14720|14700|0
1620986600000|2021-05-14 10:03:20|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|3
1620986620000|2021-05-14 10:03:40|14720.8|14700.8|14720|14700|14720.8|14700.8|14720|14700|0
1620986630000|2021-05-14 10:03:50|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|0
1620986700000|2021-05-14 10:05:00|14720|14700|14717.5|14697.5|14720|14700|14717.5|14697.5|1
1620986710000|2021-05-14 10:05:10|14720.9|14700.9|14722.5|14702.5|14722.5|14702.5|14720.9|14700.9|0
1620986810000|2021-05-14 10:06:50|||||||||1
1620986820000|2021-05-14 10:07:00|14725|14705|14720.8|14700.8|14725|14705|14720.8|14700.8|2
1620986830000|2021-05-14 10:07:10|14720|14700|14720|14700|14720|14700|14720|14700|0
1620986870000|2021-05-14 10:07:50|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|14722.5|14702.5|1
1620986950000|2021-05-14 10:09:10|14720|14700|14720|14700|14720|14700|14720|14700|1
1620986990000|2021-05-14 10:09:50|||||||||1
1620987000000|2021-05-14 10:10:00|14718.3|14698.3|14715|14695|14718.4|14698.4|14715|14695|10
1620987010000|2021-05-14 10:10:10|14712.5|14692.5|14712.5|14692.5|14712.5|14692.5|14712.5|14692.5|0
1620987090000|2021-05-14 10:11:30|14710.9|14690.9|14708.4|14688.4|14710.9|14690.9|14708.4|14688.4|1
1620987100000|2021-05-14 10:11:40|14709.2|14689.2|14710|14690|14710|14690|14709.2|14689.2|0
1620987120000|2021-05-14 10:12:00|14708.4|14688.4|14707.5|14687.5|14708.4|14688.4|14707.5|14687.5|0
1620987170000|2021-05-14 10:12:50|||||||||1
1620987180000|2021-05-14 10:13:00|14708.4|14688.4|14705.9|14685.9|14708.4|14688.4|14705.9|14685.9|3
1620987190000|2021-05-14 10:13:10|14705|14685|14705|14685|14705|14685|14705|14685|0
1620987210000|2021-05-14 10:13:30|||||||||1
1620987220000|2021-05-14 10:13:40|||||||||2
1620987230000|2021-05-14 10:13:50|14704.2|14684.2|14702.5|14682.5|14704.2|14684.2|14702.5|14682.5|1
1620987290000|2021-05-14 10:14:50|||||||||1
1620987300000|2021-05-14 10:15:00|||||||||1
1620987340000|2021-05-14 10:15:40|||||||||1
1620987360000|2021-05-14 10:16:00|14702.6|14682.6|14698.4|14678.4|14702.6|14682.6|14698.4|14678.4|3
1620987420000|2021-05-14 10:17:00|||||||||1
1620987530000|2021-05-14 10:18:50|||||||||1
1620987580000|2021-05-14 10:19:40|14697.6|14677.6|14697.6|14677.6|14697.6|14677.6|14697.6|14677.6|0
1620987590000|2021-05-14 10:19:50|||||||||2
1620987620000|2021-05-14 10:20:20|14695.9|14675.9|14695.1|14675.1|14695.9|14675.9|14695.1|14675.1|0
1620987640000|2021-05-14 10:20:40|14697.6|14677.6|14697.6|14677.6|14697.6|14677.6|14697.6|14677.6|2
1620987700000|2021-05-14 10:21:40|14699.3|14679.3|14697.6|14677.6|14700.1|14680.1|14695.1|14675.1|1
1620987730000|2021-05-14 10:22:10|14693.4|14673.4|14693.4|14673.4|14693.4|14673.4|14693.4|14673.4|0
1620987750000|2021-05-14 10:22:30|||||||||1
1620987780000|2021-05-14 10:23:00|14691.7|14671.7|14680.1|14660.1|14691.7|14671.7|14680.1|14660.1|22
1620987790000|2021-05-14 10:23:10|14673.4|14653.4|14670.1|14650.1|14673.4|14653.4|14668.4|14648.4|8
1620987800000|2021-05-14 10:23:20|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|2
1620987810000|2021-05-14 10:23:30|14665.9|14645.9|14665.1|14645.1|14665.9|14645.9|14665.1|14645.1|0
1620987830000|2021-05-14 10:23:50|||||||||1
1620987840000|2021-05-14 10:24:00|14662.6|14642.6|14658.4|14638.4|14662.6|14642.6|14658.4|14638.4|5
1620987850000|2021-05-14 10:24:10|||||||||2
1620987860000|2021-05-14 10:24:20|14660.1|14640.1|14665.1|14645.1|14665.1|14645.1|14660.1|14640.1|3
1620987870000|2021-05-14 10:24:30|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|2
1620987880000|2021-05-14 10:24:40|14665.9|14645.9|14665.1|14645.1|14665.9|14645.9|14665.1|14645.1|0
1620987900000|2021-05-14 10:25:00|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|2
1620987910000|2021-05-14 10:25:10|14665.9|14645.9|14665.1|14645.1|14665.9|14645.9|14665.1|14645.1|1
1620987930000|2021-05-14 10:25:30|14662.6|14642.6|14662.6|14642.6|14662.6|14642.6|14662.6|14642.6|2
1620987960000|2021-05-14 10:26:00|||||||||5
1620988030000|2021-05-14 10:27:10|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|1
1620988040000|2021-05-14 10:27:20|14666.8|14646.8|14671.8|14651.8|14671.8|14651.8|14666.8|14646.8|1
1620988050000|2021-05-14 10:27:30|14673.4|14653.4|14673.4|14653.4|14673.4|14653.4|14673.4|14653.4|0
1620988060000|2021-05-14 10:27:40|14673.5|14653.5|14671.8|14651.8|14673.5|14653.5|14671.8|14651.8|1
1620988080000|2021-05-14 10:28:00|14672.6|14652.6|14676|14656|14676|14656|14672.6|14652.6|1
1620988090000|2021-05-14 10:28:10|||||||||1
1620988110000|2021-05-14 10:28:30|||||||||1
1620988160000|2021-05-14 10:29:20|14674.3|14654.3|14675.1|14655.1|14675.1|14655.1|14674.3|14654.3|4
1620988180000|2021-05-14 10:29:40|14673.4|14653.4|14675.1|14655.1|14675.1|14655.1|14673.4|14653.4|3
1620988190000|2021-05-14 10:29:50|14676.8|14656.8|14677.6|14657.6|14677.6|14657.6|14676.8|14656.8|2
1620988200000|2021-05-14 10:30:00|14675.9|14655.9|14677.6|14657.6|14677.6|14657.6|14675.9|14655.9|1
1620988210000|2021-05-14 10:30:10|14675.9|14655.9|14675.1|14655.1|14675.9|14655.9|14675.1|14655.1|0
1620988230000|2021-05-14 10:30:30|14677.6|14657.6|14677.6|14657.6|14677.6|14657.6|14677.6|14657.6|1
1620988260000|2021-05-14 10:31:00|||||||||1
1620988310000|2021-05-14 10:31:50|14675.9|14655.9|14677.6|14657.6|14677.6|14657.6|14675.1|14655.1|5
1620988330000|2021-05-14 10:32:10|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|0
1620988340000|2021-05-14 10:32:20|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|7
1620988350000|2021-05-14 10:32:30|||||||||11
1620988370000|2021-05-14 10:32:50|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|1
1620988390000|2021-05-14 10:33:10|||||||||2
1620988450000|2021-05-14 10:34:10|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|14667.6|14647.6|1
1620988530000|2021-05-14 10:35:30|14665.9|14645.9|14665.1|14645.1|14665.9|14645.9|14665.1|14645.1|3
1620988560000|2021-05-14 10:36:00|||||||||1
1620988580000|2021-05-14 10:36:20|14664.3|14644.3|14662.6|14642.6|14664.3|14644.3|14662.6|14642.6|7
1620988590000|2021-05-14 10:36:30|14659.2|14639.2|14655.1|14635.1|14659.2|14639.2|14655.1|14635.1|5
1620988630000|2021-05-14 10:37:10|14653.4|14633.4|14652.6|14632.6|14653.4|14633.4|14652.6|14632.6|0
1620988650000|2021-05-14 10:37:30|14653.4|14633.4|14655.1|14635.1|14655.1|14635.1|14653.4|14633.4|3
1620988680000|2021-05-14 10:38:00|14654.3|14634.3|14652.6|14632.6|14654.3|14634.3|14652.6|14632.6|1
1620988760000|2021-05-14 10:39:20|14650.1|14630.1|14650.1|14630.1|14650.1|14630.1|14650.1|14630.1|1
1620988780000|2021-05-14 10:39:40|||||||||4
1620988820000|2021-05-14 10:40:20|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|2
1620988830000|2021-05-14 10:40:30|14654.3|14634.3|14652.6|14632.6|14654.3|14634.3|14652.6|14632.6|1
1620988850000|2021-05-14 10:40:50|||||||||1
1620988860000|2021-05-14 10:41:00|14650.9|14630.9|14650.1|14630.1|14650.9|14630.9|14650.1|14630.1|0
1620988920000|2021-05-14 10:42:00|14648.4|14628.4|14648.4|14628.4|14648.4|14628.4|14648.4|14628.4|2
1620988930000|2021-05-14 10:42:10|14645.9|14625.9|14645.1|14625.1|14645.9|14625.9|14645.1|14625.1|2
1620988940000|2021-05-14 10:42:20|||||||||150
1620988960000|2021-05-14 10:42:40|||||||||3
1620988990000|2021-05-14 10:43:10|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|2
1620989010000|2021-05-14 10:43:30|14643.4|14623.4|14645.1|14625.1|14645.1|14625.1|14643.4|14623.4|4
1620989040000|2021-05-14 10:44:00|14646.8|14626.8|14647.6|14627.6|14647.6|14627.6|14646.8|14626.8|0
1620989070000|2021-05-14 10:44:30|||||||||4
1620989110000|2021-05-14 10:45:10|||||||||1
1620989150000|2021-05-14 10:45:50|||||||||3
1620989160000|2021-05-14 10:46:00|14649.3|14629.3|14650.1|14630.1|14650.1|14630.1|14649.3|14629.3|0
1620989220000|2021-05-14 10:47:00|14650.9|14630.9|14650.9|14630.9|14650.9|14630.9|14650.9|14630.9|0
1620989230000|2021-05-14 10:47:10|14651.8|14631.8|14652.6|14632.6|14652.6|14632.6|14651.8|14631.8|1
1620989240000|2021-05-14 10:47:20|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|2
1620989260000|2021-05-14 10:47:40|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|5
1620989280000|2021-05-14 10:48:00|14653.4|14633.4|14652.6|14632.6|14653.4|14633.4|14652.6|14632.6|0
1620989290000|2021-05-14 10:48:10|14654.3|14634.3|14655.1|14635.1|14655.1|14635.1|14654.3|14634.3|0
1620989300000|2021-05-14 10:48:20|14652.6|14632.6|14652.6|14632.6|14652.6|14632.6|14652.6|14632.6|1
1620989410000|2021-05-14 10:50:10|14650.1|14630.1|14645.1|14625.1|14650.1|14630.1|14645.1|14625.1|1
1620989430000|2021-05-14 10:50:30|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|0
1620989440000|2021-05-14 10:50:40|14642.6|14622.6|14640.1|14620.1|14642.6|14622.6|14640.1|14620.1|1
1620989450000|2021-05-14 10:50:50|14639.3|14619.3|14637.6|14617.6|14639.3|14619.3|14637.6|14617.6|2
1620989460000|2021-05-14 10:51:00|||||||||1
1620989500000|2021-05-14 10:51:40|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|4
1620989520000|2021-05-14 10:52:00|14640.1|14620.1|14640.1|14620.1|14640.1|14620.1|14640.1|14620.1|0
1620989530000|2021-05-14 10:52:10|14640.9|14620.9|14642.6|14622.6|14642.6|14622.6|14640.9|14620.9|1
1620989570000|2021-05-14 10:52:50|||||||||1
1620989580000|2021-05-14 10:53:00|||||||||2
1620989630000|2021-05-14 10:53:50|||||||||1
1620989700000|2021-05-14 10:55:00|14645.1|14625.1|14642.6|14622.6|14645.1|14625.1|14642.6|14622.6|8
1620989710000|2021-05-14 10:55:10|||||||||1
1620989720000|2021-05-14 10:55:20|14643.4|14623.4|14642.6|14622.6|14643.4|14623.4|14642.6|14622.6|2
1620989730000|2021-05-14 10:55:30|14644.3|14624.3|14643.4|14623.4|14644.3|14624.3|14643.4|14623.4|1
1620989740000|2021-05-14 10:55:40|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|0
1620989780000|2021-05-14 10:56:20|14647.6|14627.6|14647.6|14627.6|14647.6|14627.6|14647.6|14627.6|4
1620989820000|2021-05-14 10:57:00|||||||||1
1620989890000|2021-05-14 10:58:10|14649.3|14629.3|14650.1|14630.1|14650.1|14630.1|14649.3|14629.3|0
1620989900000|2021-05-14 10:58:20|14652.6|14632.6|14652.6|14632.6|14652.6|14632.6|14652.6|14632.6|1
1620989920000|2021-05-14 10:58:40|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|14655.1|14635.1|0
1620989950000|2021-05-14 10:59:10|14657.6|14637.6|14657.6|14637.6|14657.6|14637.6|14657.6|14637.6|1
1620989970000|2021-05-14 10:59:30|14659.3|14639.3|14662.6|14642.6|14662.6|14642.6|14659.3|14639.3|0
1620990000000|2021-05-14 11:00:00|14664.3|14644.3|14665.1|14645.1|14665.1|14645.1|14664.3|14644.3|1
1620990060000|2021-05-14 11:01:00|14666|14646|14667.6|14647.6|14667.6|14647.6|14666|14646|8
1620990070000|2021-05-14 11:01:10|14677.6|14657.6|14678.5|14658.5|14680.1|14660.1|14677.6|14657.6|1
1620990080000|2021-05-14 11:01:20|14680.1|14660.1|14678.5|14658.5|14683.5|14663.5|14678.5|14658.5|7
1620990090000|2021-05-14 11:01:30|14677.6|14657.6|14674.3|14654.3|14677.6|14657.6|14674.3|14654.3|0
1620990100000|2021-05-14 11:01:40|14672.6|14652.6|14675.1|14655.1|14675.1|14655.1|14672.6|14652.6|0
1620990110000|2021-05-14 11:01:50|14676.8|14656.8|14677.6|14657.6|14677.6|14657.6|14676|14656|3
1620990120000|2021-05-14 11:02:00|||||||||2
1620990170000|2021-05-14 11:02:50|14677.7|14657.7|14675.2|14655.2|14677.7|14657.7|14675.2|14655.2|1
1620990180000|2021-05-14 11:03:00|||||||||1
1620990210000|2021-05-14 11:03:30|14676.8|14656.8|14680.2|14660.2|14680.2|14660.2|14676.8|14656.8|1
1620990230000|2021-05-14 11:03:50|||||||||1
1620990240000|2021-05-14 11:04:00|14675.2|14655.2|14677.7|14657.7|14677.7|14657.7|14675.2|14655.2|6
1620990260000|2021-05-14 11:04:20|14676|14656|14675.2|14655.2|14676|14656|14675.2|14655.2|79
1620990270000|2021-05-14 11:04:30|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|1
1620990280000|2021-05-14 11:04:40|14675.2|14655.2|14672.7|14652.7|14675.2|14655.2|14672.7|14652.7|46
1620990300000|2021-05-14 11:05:00|||||||||1
1620990320000|2021-05-14 11:05:20|14671|14651|14670.2|14650.2|14671|14651|14670.2|14650.2|0
1620990350000|2021-05-14 11:05:50|||||||||1
1620990360000|2021-05-14 11:06:00|14669.3|14649.3|14664.3|14644.3|14669.3|14649.3|14662.7|14642.7|8
1620990370000|2021-05-14 11:06:10|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|0
1620990390000|2021-05-14 11:06:30|14666.8|14646.8|14667.7|14647.7|14667.7|14647.7|14666.8|14646.8|1
1620990420000|2021-05-14 11:07:00|||||||||2
1620990430000|2021-05-14 11:07:10|||||||||3
1620990470000|2021-05-14 11:07:50|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|6
1620990480000|2021-05-14 11:08:00|14675.2|14655.2|14677.7|14657.7|14677.7|14657.7|14675.2|14655.2|1
1620990490000|2021-05-14 11:08:10|14676|14656|14672.7|14652.7|14676|14656|14672.7|14652.7|2
1620990500000|2021-05-14 11:08:20|14671|14651|14665.2|14645.2|14671|14651|14665.2|14645.2|2
1620990510000|2021-05-14 11:08:30|14663.5|14643.5|14662.7|14642.7|14663.5|14643.5|14661|14641|1
1620990530000|2021-05-14 11:08:50|||||||||1
1620990550000|2021-05-14 11:09:10|||||||||1
1620990580000|2021-05-14 11:09:40|14665.2|14645.2|14667.7|14647.7|14667.7|14647.7|14665.2|14645.2|1
1620990600000|2021-05-14 11:10:00|||||||||2
1620990650000|2021-05-14 11:10:50|||||||||1
1620990680000|2021-05-14 11:11:20|14669.4|14649.4|14667.7|14647.7|14670.2|14650.2|14667.7|14647.7|0
1620990710000|2021-05-14 11:11:50|14666|14646|14666|14646|14666|14646|14666|14646|2
1620990720000|2021-05-14 11:12:00|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|0
1620990750000|2021-05-14 11:12:30|14663.5|14643.5|14660.2|14640.2|14663.5|14643.5|14660.2|14640.2|2
1620990770000|2021-05-14 11:12:50|||||||||1
1620990780000|2021-05-14 11:13:00|14652.7|14632.7|14650.2|14630.2|14652.7|14632.7|14650.2|14630.2|4
1620990810000|2021-05-14 11:13:30|14655.2|14635.2|14657.7|14637.7|14657.7|14637.7|14655.2|14635.2|4
1620990820000|2021-05-14 11:13:40|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|0
1620990830000|2021-05-14 11:13:50|||||||||24
1620990880000|2021-05-14 11:14:40|14665.2|14645.2|14662.7|14642.7|14665.2|14645.2|14662.7|14642.7|0
1620990890000|2021-05-14 11:14:50|14667.7|14647.7|14662.7|14642.7|14667.7|14647.7|14662.7|14642.7|1
1620990900000|2021-05-14 11:15:00|||||||||1
1620990940000|2021-05-14 11:15:40|14661|14641|14657.7|14637.7|14661|14641|14657.7|14637.7|1
1620991010000|2021-05-14 11:16:50|14652.7|14632.7|14652.7|14632.7|14652.7|14632.7|14652.7|14632.7|6
1620991030000|2021-05-14 11:17:10|||||||||4
1620991040000|2021-05-14 11:17:20|||||||||25
1620991070000|2021-05-14 11:17:50|||||||||14
1620991080000|2021-05-14 11:18:00|14647.7|14627.7|14647.7|14627.7|14647.7|14627.7|14647.7|14627.7|3
1620991130000|2021-05-14 11:18:50|||||||||1
1620991140000|2021-05-14 11:19:00|14646|14626|14643.5|14623.5|14646|14626|14643.5|14623.5|0
1620991190000|2021-05-14 11:19:50|||||||||1
1620991200000|2021-05-14 11:20:00|14640.2|14620.2|14640.2|14620.2|14640.2|14620.2|14640.2|14620.2|21
1620991220000|2021-05-14 11:20:20|14638.5|14618.5|14635.2|14615.2|14638.5|14618.5|14635.2|14615.2|3
1620991230000|2021-05-14 11:20:30|14637.7|14617.7|14637.7|14617.7|14637.7|14617.7|14637.7|14617.7|1
1620991240000|2021-05-14 11:20:40|14640.2|14620.2|14640.2|14620.2|14640.2|14620.2|14640.2|14620.2|6
1620991270000|2021-05-14 11:21:10|14637.7|14617.7|14637.7|14617.7|14639.4|14619.4|14637.7|14617.7|2
1620991300000|2021-05-14 11:21:40|||||||||10
1620991310000|2021-05-14 11:21:50|||||||||1
1620991320000|2021-05-14 11:22:00|14636.9|14616.9|14635.2|14615.2|14636.9|14616.9|14635.2|14615.2|30
1620991340000|2021-05-14 11:22:20|||||||||36
1620991380000|2021-05-14 11:23:00|14633.6|14613.6|14626|14606|14633.6|14613.6|14626|14606|13
1620991400000|2021-05-14 11:23:20|||||||||5
1620991430000|2021-05-14 11:23:50|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|2
1620991440000|2021-05-14 11:24:00|||||||||1
1620991490000|2021-05-14 11:24:50|||||||||1
1620991500000|2021-05-14 11:25:00|14621.8|14601.8|14621.8|14601.8|14621.8|14601.8|14621.8|14601.8|6
1620991510000|2021-05-14 11:25:10|14621|14601|14618.5|14598.5|14621|14601|14618.5|14598.5|1
1620991530000|2021-05-14 11:25:30|14616.8|14596.8|14613.5|14593.5|14616.8|14596.8|14613.5|14593.5|6
1620991560000|2021-05-14 11:26:00|14610.2|14590.2|14612.7|14592.7|14612.7|14592.7|14610.2|14590.2|5
1620991580000|2021-05-14 11:26:20|14613.5|14593.5|14615.2|14595.2|14615.2|14595.2|14613.5|14593.5|2
1620991640000|2021-05-14 11:27:20|14613.5|14593.5|14612.7|14592.7|14613.5|14593.5|14612.7|14592.7|0
1620991650000|2021-05-14 11:27:30|14617.7|14597.7|14617.7|14597.7|14617.7|14597.7|14617.7|14597.7|3
1620991660000|2021-05-14 11:27:40|14619.4|14599.4|14620.2|14600.2|14620.2|14600.2|14619.4|14599.4|0
1620991670000|2021-05-14 11:27:50|||||||||1
1620991680000|2021-05-14 11:28:00|||||||||1
1620991730000|2021-05-14 11:28:50|14618.5|14598.5|14618.5|14598.5|14618.5|14598.5|14618.5|14598.5|203
1620991790000|2021-05-14 11:29:50|||||||||2
1620991820000|2021-05-14 11:30:20|14613.5|14593.5|14613.5|14593.5|14613.5|14593.5|14613.5|14593.5|4
1620991830000|2021-05-14 11:30:30|14605.2|14585.2|14605.2|14585.2|14605.2|14585.2|14605.2|14585.2|11
1620991840000|2021-05-14 11:30:40|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|8
1620991850000|2021-05-14 11:30:50|14605.2|14585.2|14605.2|14585.2|14605.2|14585.2|14605.2|14585.2|10
1620991860000|2021-05-14 11:31:00|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|3
1620991870000|2021-05-14 11:31:10|14605.2|14585.2|14592.7|14572.7|14605.2|14585.2|14592.7|14572.7|16
1620991880000|2021-05-14 11:31:20|14596.1|14576.1|14598.6|14578.6|14598.6|14578.6|14596.1|14576.1|13
1620991890000|2021-05-14 11:31:30|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|5
1620991900000|2021-05-14 11:31:40|14601.9|14581.9|14602.7|14582.7|14602.7|14582.7|14601.9|14581.9|1
1620991910000|2021-05-14 11:31:50|||||||||3
1620991920000|2021-05-14 11:32:00|14601|14581|14598.5|14578.5|14601|14581|14598.5|14578.5|3
1620991930000|2021-05-14 11:32:10|14597.7|14577.7|14597.7|14577.7|14597.7|14577.7|14597.7|14577.7|3
1620991940000|2021-05-14 11:32:20|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|1
1620991950000|2021-05-14 11:32:30|14596.1|14576.1|14601.1|14581.1|14601.1|14581.1|14596.1|14576.1|15
1620991960000|2021-05-14 11:32:40|14602.8|14582.8|14603.6|14583.6|14603.6|14583.6|14602.8|14582.8|0
1620991970000|2021-05-14 11:32:50|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|0
1620991990000|2021-05-14 11:33:10|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|5
1620992000000|2021-05-14 11:33:20|||||||||39
1620992010000|2021-05-14 11:33:30|14600.2|14580.2|14592.7|14572.7|14600.2|14580.2|14592.7|14572.7|7
1620992020000|2021-05-14 11:33:40|14594.4|14574.4|14595.2|14575.2|14595.2|14575.2|14594.4|14574.4|1
1620992060000|2021-05-14 11:34:20|14596|14576|14597.7|14577.7|14597.7|14577.7|14596|14576|1
1620992080000|2021-05-14 11:34:40|14601.1|14581.1|14605.2|14585.2|14605.2|14585.2|14601.1|14581.1|1
1620992100000|2021-05-14 11:35:00|14601|14581|14601|14581|14601|14581|14601|14581|3
1620992130000|2021-05-14 11:35:30|14598.5|14578.5|14593.5|14573.5|14598.5|14578.5|14593.5|14573.5|6
1620992140000|2021-05-14 11:35:40|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|6
1620992150000|2021-05-14 11:35:50|14589.4|14569.4|14587.7|14567.7|14589.4|14569.4|14587.7|14567.7|5
1620992160000|2021-05-14 11:36:00|14585.2|14565.2|14585.2|14565.2|14585.2|14565.2|14585.2|14565.2|12
1620992170000|2021-05-14 11:36:10|14587.7|14567.7|14585.2|14565.2|14587.7|14567.7|14585.2|14565.2|2
1620992180000|2021-05-14 11:36:20|14587.7|14567.7|14587.7|14567.7|14587.7|14567.7|14587.7|14567.7|2
1620992200000|2021-05-14 11:36:40|||||||||1
1620992220000|2021-05-14 11:37:00|14589.4|14569.4|14587.7|14567.7|14589.4|14569.4|14587.7|14567.7|0
1620992250000|2021-05-14 11:37:30|14592.7|14572.7|14593.5|14573.5|14593.5|14573.5|14592.7|14572.7|5
1620992260000|2021-05-14 11:37:40|14591.9|14571.9|14590.2|14570.2|14593.5|14573.5|14590.2|14570.2|10
1620992270000|2021-05-14 11:37:50|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|0
1620992280000|2021-05-14 11:38:00|14591|14571|14590.2|14570.2|14591|14571|14590.2|14570.2|0
1620992300000|2021-05-14 11:38:20|14587.7|14567.7|14592.7|14572.7|14592.7|14572.7|14587.7|14567.7|7
1620992330000|2021-05-14 11:38:50|||||||||4
1620992340000|2021-05-14 11:39:00|14593.5|14573.5|14593.5|14573.5|14595.2|14575.2|14593.5|14573.5|1
1620992380000|2021-05-14 11:39:40|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|1
1620992390000|2021-05-14 11:39:50|14597.7|14577.7|14597.7|14577.7|14597.7|14577.7|14597.7|14577.7|3
1620992400000|2021-05-14 11:40:00|||||||||1
1620992430000|2021-05-14 11:40:30|14595.2|14575.2|14595.2|14575.2|14595.2|14575.2|14595.2|14575.2|2
1620992450000|2021-05-14 11:40:50|14592.7|14572.7|14595.2|14575.2|14595.2|14575.2|14592.7|14572.7|6
1620992490000|2021-05-14 11:41:30|||||||||66
1620992500000|2021-05-14 11:41:40|14593.5|14573.5|14593.5|14573.5|14593.5|14573.5|14593.5|14573.5|101
1620992510000|2021-05-14 11:41:50|14591|14571|14591|14571|14591|14571|14591|14571|0
1620992520000|2021-05-14 11:42:00|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|0
1620992540000|2021-05-14 11:42:20|14591|14571|14590.2|14570.2|14592.7|14572.7|14590.2|14570.2|10
1620992550000|2021-05-14 11:42:30|14592.7|14572.7|14590.2|14570.2|14592.7|14572.7|14590.2|14570.2|0
1620992580000|2021-05-14 11:43:00|14591.9|14571.9|14591|14571|14591.9|14571.9|14591|14571|0
1620992590000|2021-05-14 11:43:10|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|14590.2|14570.2|0
1620992610000|2021-05-14 11:43:30|||||||||1
1620992630000|2021-05-14 11:43:50|14588.6|14568.6|14588.6|14568.6|14588.6|14568.6|14588.6|14568.6|4
1620992650000|2021-05-14 11:44:10|14587.7|14567.7|14587.7|14567.7|14587.7|14567.7|14587.7|14567.7|0
1620992670000|2021-05-14 11:44:30|||||||||1
1620992680000|2021-05-14 11:44:40|||||||||2
1620992690000|2021-05-14 11:44:50|14592.8|14572.8|14592.8|14572.8|14592.8|14572.8|14592.8|14572.8|4
1620992700000|2021-05-14 11:45:00|14594.4|14574.4|14601.9|14581.9|14601.9|14581.9|14594.4|14574.4|12
1620992710000|2021-05-14 11:45:10|14606.9|14586.9|14606.9|14586.9|14606.9|14586.9|14606.9|14586.9|2
1620992720000|2021-05-14 11:45:20|14610.2|14590.2|14615.2|14595.2|14615.2|14595.2|14610.2|14590.2|2
1620992730000|2021-05-14 11:45:30|||||||||2
1620992750000|2021-05-14 11:45:50|14613.6|14593.6|14610.2|14590.2|14613.6|14593.6|14610.2|14590.2|5
1620992760000|2021-05-14 11:46:00|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|4
1620992770000|2021-05-14 11:46:10|14608.6|14588.6|14610.2|14590.2|14610.2|14590.2|14608.6|14588.6|4
1620992780000|2021-05-14 11:46:20|14611.9|14591.9|14611.9|14591.9|14611.9|14591.9|14611.9|14591.9|1
1620992790000|2021-05-14 11:46:30|14612.7|14592.7|14615.2|14595.2|14615.2|14595.2|14612.7|14592.7|0
1620992800000|2021-05-14 11:46:40|||||||||3
1620992810000|2021-05-14 11:46:50|||||||||1
1620992820000|2021-05-14 11:47:00|14613.6|14593.6|14611.1|14591.1|14613.6|14593.6|14611.1|14591.1|1
1620992840000|2021-05-14 11:47:20|||||||||2
1620992850000|2021-05-14 11:47:30|||||||||1
1620992860000|2021-05-14 11:47:40|14610.2|14590.2|14610.2|14590.2|14610.2|14590.2|14610.2|14590.2|2
1620992910000|2021-05-14 11:48:30|14611.1|14591.1|14612.7|14592.7|14612.7|14592.7|14611.1|14591.1|5
1620992940000|2021-05-14 11:49:00|14614.4|14594.4|14615.2|14595.2|14615.2|14595.2|14614.4|14594.4|1
1620992950000|2021-05-14 11:49:10|14616.9|14596.9|14616.9|14596.9|14616.9|14596.9|14616.9|14596.9|0
1620992960000|2021-05-14 11:49:20|14615.2|14595.2|14615.2|14595.2|14615.2|14595.2|14615.2|14595.2|0
1620992970000|2021-05-14 11:49:30|14616.9|14596.9|14615.2|14595.2|14616.9|14596.9|14615.2|14595.2|2
1620992990000|2021-05-14 11:49:50|||||||||1
1620993000000|2021-05-14 11:50:00|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|1
1620993010000|2021-05-14 11:50:10|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|2
1620993060000|2021-05-14 11:51:00|14617.8|14597.8|14615.3|14595.3|14617.8|14597.8|14615.3|14595.3|7
1620993070000|2021-05-14 11:51:10|14617.8|14597.8|14620.3|14600.3|14620.3|14600.3|14617.8|14597.8|6
1620993080000|2021-05-14 11:51:20|||||||||1
1620993120000|2021-05-14 11:52:00|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|1
1620993140000|2021-05-14 11:52:20|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|10
1620993150000|2021-05-14 11:52:30|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|5
1620993160000|2021-05-14 11:52:40|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|1
1620993170000|2021-05-14 11:52:50|||||||||2
1620993180000|2021-05-14 11:53:00|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|0
1620993200000|2021-05-14 11:53:20|||||||||3
1620993210000|2021-05-14 11:53:30|||||||||1
1620993220000|2021-05-14 11:53:40|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|1
1620993230000|2021-05-14 11:53:50|14610.3|14590.3|14608.6|14588.6|14610.3|14590.3|14608.6|14588.6|1
1620993240000|2021-05-14 11:54:00|14606.1|14586.1|14606.1|14586.1|14606.1|14586.1|14606.1|14586.1|0
1620993250000|2021-05-14 11:54:10|14604.4|14584.4|14606.1|14586.1|14606.1|14586.1|14604.4|14584.4|0
1620993260000|2021-05-14 11:54:20|14604.4|14584.4|14601.9|14581.9|14604.4|14584.4|14601.9|14581.9|2
1620993270000|2021-05-14 11:54:30|14602.8|14582.8|14604.4|14584.4|14604.4|14584.4|14602.8|14582.8|1
1620993300000|2021-05-14 11:55:00|14605.3|14585.3|14610.3|14590.3|14610.3|14590.3|14605.3|14585.3|2
1620993340000|2021-05-14 11:55:40|14611.9|14591.9|14612.8|14592.8|14612.8|14592.8|14611.9|14591.9|0
1620993350000|2021-05-14 11:55:50|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|4
1620993360000|2021-05-14 11:56:00|14616.1|14596.1|14615.3|14595.3|14616.1|14596.1|14615.3|14595.3|5
1620993370000|2021-05-14 11:56:10|14616.9|14596.9|14617.8|14597.8|14617.8|14597.8|14616.9|14596.9|1
1620993380000|2021-05-14 11:56:20|14616.1|14596.1|14615.3|14595.3|14617.8|14597.8|14615.3|14595.3|1
1620993390000|2021-05-14 11:56:30|14617.8|14597.8|14615.3|14595.3|14617.8|14597.8|14615.3|14595.3|0
1620993410000|2021-05-14 11:56:50|14613.6|14593.6|14610.3|14590.3|14613.6|14593.6|14610.3|14590.3|4
1620993430000|2021-05-14 11:57:10|14609.5|14589.5|14607.8|14587.8|14609.5|14589.5|14607.8|14587.8|3
1620993440000|2021-05-14 11:57:20|14609.5|14589.5|14610.3|14590.3|14610.3|14590.3|14609.5|14589.5|2
1620993450000|2021-05-14 11:57:30|14608.6|14588.6|14605.3|14585.3|14608.6|14588.6|14605.3|14585.3|7
1620993460000|2021-05-14 11:57:40|14603.6|14583.6|14603.6|14583.6|14603.6|14583.6|14600.3|14580.3|4
1620993470000|2021-05-14 11:57:50|14604.4|14584.4|14607.8|14587.8|14607.8|14587.8|14604.4|14584.4|1
1620993480000|2021-05-14 11:58:00|14609.5|14589.5|14612.8|14592.8|14612.8|14592.8|14609.5|14589.5|3
1620993490000|2021-05-14 11:58:10|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|3
1620993500000|2021-05-14 11:58:20|14616.1|14596.1|14612.8|14592.8|14616.1|14596.1|14612.8|14592.8|2
1620993540000|2021-05-14 11:59:00|14614.5|14594.5|14613.6|14593.6|14615.3|14595.3|14613.6|14593.6|0
1620993560000|2021-05-14 11:59:20|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|14615.3|14595.3|1
1620993570000|2021-05-14 11:59:30|||||||||1
1620993580000|2021-05-14 11:59:40|14613.6|14593.6|14613.6|14593.6|14615.3|14595.3|14613.6|14593.6|2
1620993590000|2021-05-14 11:59:50|14615.3|14595.3|14612.8|14592.8|14615.3|14595.3|14612.8|14592.8|5
1620993600000|2021-05-14 12:00:00|14609.4|14589.4|14620.3|14600.3|14620.3|14600.3|14609.4|14589.4|16
1620993610000|2021-05-14 12:00:10|14625.3|14605.3|14637|14617|14637|14617|14625.3|14605.3|7
1620993620000|2021-05-14 12:00:20|||||||||4
1620993630000|2021-05-14 12:00:30|14632.8|14612.8|14627.8|14607.8|14632.8|14612.8|14627.8|14607.8|23
1620993640000|2021-05-14 12:00:40|14630.3|14610.3|14630.3|14610.3|14632.8|14612.8|14627.8|14607.8|2
1620993650000|2021-05-14 12:00:50|14628.6|14608.6|14636.1|14616.1|14636.1|14616.1|14627.8|14607.8|4
1620993660000|2021-05-14 12:01:00|14637.8|14617.8|14642.8|14622.8|14642.8|14622.8|14637.8|14617.8|1
1620993670000|2021-05-14 12:01:10|14644.5|14624.5|14645.3|14625.3|14645.3|14625.3|14644.5|14624.5|4
1620993680000|2021-05-14 12:01:20|14642.8|14622.8|14642.8|14622.8|14647.8|14627.8|14642.8|14622.8|3
1620993690000|2021-05-14 12:01:30|14645.3|14625.3|14642.8|14622.8|14645.3|14625.3|14642.8|14622.8|3
1620993700000|2021-05-14 12:01:40|14647.8|14627.8|14650.3|14630.3|14650.3|14630.3|14647.8|14627.8|1
1620993710000|2021-05-14 12:01:50|14648.6|14628.6|14648.6|14628.6|14650.3|14630.3|14648.6|14628.6|11
1620993720000|2021-05-14 12:02:00|14646.1|14626.1|14635.3|14615.3|14646.1|14626.1|14635.3|14615.3|9
1620993730000|2021-05-14 12:02:10|14639.5|14619.5|14650.3|14630.3|14650.3|14630.3|14639.5|14619.5|16
1620993740000|2021-05-14 12:02:20|14647.8|14627.8|14645.3|14625.3|14647.8|14627.8|14642.8|14622.8|3
1620993750000|2021-05-14 12:02:30|14647.8|14627.8|14637.8|14617.8|14647.8|14627.8|14637.8|14617.8|5
1620993770000|2021-05-14 12:02:50|14636.1|14616.1|14630.3|14610.3|14636.1|14616.1|14630.3|14610.3|2
1620993780000|2021-05-14 12:03:00|14628.6|14608.6|14611.9|14591.9|14628.6|14608.6|14611.9|14591.9|13
1620993790000|2021-05-14 12:03:10|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|3
1620993800000|2021-05-14 12:03:20|14608.6|14588.6|14610.3|14590.3|14610.3|14590.3|14608.6|14588.6|3
1620993820000|2021-05-14 12:03:40|14608.6|14588.6|14608.6|14588.6|14608.6|14588.6|14608.6|14588.6|0
1620993840000|2021-05-14 12:04:00|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|9
1620993850000|2021-05-14 12:04:10|||||||||9
1620993860000|2021-05-14 12:04:20|14608.6|14588.6|14612.8|14592.8|14612.8|14592.8|14608.6|14588.6|6
1620993870000|2021-05-14 12:04:30|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|14617.8|14597.8|0
1620993880000|2021-05-14 12:04:40|14616.1|14596.1|14613.6|14593.6|14617.8|14597.8|14613.6|14593.6|3
1620993900000|2021-05-14 12:05:00|14612.8|14592.8|14615.3|14595.3|14615.3|14595.3|14612.8|14592.8|5
1620993910000|2021-05-14 12:05:10|14617|14597|14617.8|14597.8|14617.8|14597.8|14617|14597|2
1620993920000|2021-05-14 12:05:20|14622|14602|14622.8|14602.8|14624.5|14604.5|14622|14602|6
1620993930000|2021-05-14 12:05:30|14624.5|14604.5|14626.1|14606.1|14626.1|14606.1|14621.1|14601.1|4
1620993940000|2021-05-14 12:05:40|14626.9|14606.9|14628.6|14608.6|14628.6|14608.6|14626.9|14606.9|1
1620993950000|2021-05-14 12:05:50|14627.8|14607.8|14627.8|14607.8|14627.8|14607.8|14627.8|14607.8|0
1620993970000|2021-05-14 12:06:10|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|1
1620994000000|2021-05-14 12:06:40|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|1
1620994010000|2021-05-14 12:06:50|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|3
1620994020000|2021-05-14 12:07:00|||||||||2
1620994050000|2021-05-14 12:07:30|14622.8|14602.8|14623.6|14603.6|14623.6|14603.6|14622.8|14602.8|3
1620994080000|2021-05-14 12:08:00|||||||||3
1620994090000|2021-05-14 12:08:10|||||||||57
1620994110000|2021-05-14 12:08:30|14624.4|14604.4|14629.5|14609.5|14629.5|14609.5|14624.4|14604.4|2
1620994120000|2021-05-14 12:08:40|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|1
1620994140000|2021-05-14 12:09:00|14629.5|14609.5|14627.8|14607.8|14629.5|14609.5|14627.8|14607.8|1
1620994160000|2021-05-14 12:09:20|14626.1|14606.1|14623.6|14603.6|14626.1|14606.1|14623.6|14603.6|4
1620994170000|2021-05-14 12:09:30|||||||||3
1620994190000|2021-05-14 12:09:50|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|2
1620994200000|2021-05-14 12:10:00|14618.6|14598.6|14618.6|14598.6|14618.6|14598.6|14618.6|14598.6|2
1620994210000|2021-05-14 12:10:10|14615.3|14595.3|14616.1|14596.1|14616.1|14596.1|14615.3|14595.3|8
1620994220000|2021-05-14 12:10:20|14620.3|14600.3|14617.8|14597.8|14620.3|14600.3|14617.8|14597.8|2
1620994260000|2021-05-14 12:11:00|14613.6|14593.6|14613.6|14593.6|14613.6|14593.6|14613.6|14593.6|3
1620994270000|2021-05-14 12:11:10|14611.9|14591.9|14611.1|14591.1|14611.9|14591.9|14611.1|14591.1|1
1620994280000|2021-05-14 12:11:20|14609.4|14589.4|14609.4|14589.4|14609.4|14589.4|14609.4|14589.4|4
1620994290000|2021-05-14 12:11:30|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|9
1620994310000|2021-05-14 12:11:50|14610.3|14590.3|14615.3|14595.3|14615.3|14595.3|14610.3|14590.3|2
1620994320000|2021-05-14 12:12:00|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|1
1620994330000|2021-05-14 12:12:10|||||||||2
1620994350000|2021-05-14 12:12:30|||||||||2
1620994360000|2021-05-14 12:12:40|||||||||6
1620994370000|2021-05-14 12:12:50|||||||||4
1620994390000|2021-05-14 12:13:10|14623.6|14603.6|14627.8|14607.8|14627.8|14607.8|14623.6|14603.6|6
1620994400000|2021-05-14 12:13:20|14626.1|14606.1|14625.3|14605.3|14626.1|14606.1|14625.3|14605.3|2
1620994420000|2021-05-14 12:13:40|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|1
1620994440000|2021-05-14 12:14:00|14621.9|14601.9|14621.1|14601.1|14621.9|14601.9|14621.1|14601.1|3
1620994450000|2021-05-14 12:14:10|||||||||1
1620994460000|2021-05-14 12:14:20|14618.6|14598.6|14618.6|14598.6|14618.6|14598.6|14618.6|14598.6|17
1620994490000|2021-05-14 12:14:50|14620.3|14600.3|14625.3|14605.3|14625.3|14605.3|14620.3|14600.3|6
1620994500000|2021-05-14 12:15:00|14623.6|14603.6|14622.8|14602.8|14623.6|14603.6|14622.8|14602.8|10
1620994510000|2021-05-14 12:15:10|||||||||7
1620994530000|2021-05-14 12:15:30|||||||||2
1620994540000|2021-05-14 12:15:40|||||||||1
1620994550000|2021-05-14 12:15:50|||||||||1
1620994560000|2021-05-14 12:16:00|||||||||4
1620994580000|2021-05-14 12:16:20|14625.3|14605.3|14642.8|14622.8|14642.8|14622.8|14625.3|14605.3|5
1620994590000|2021-05-14 12:16:30|14645.3|14625.3|14645.3|14625.3|14647.8|14627.8|14645.3|14625.3|4
1620994610000|2021-05-14 12:16:50|14649.5|14629.5|14652.8|14632.8|14652.8|14632.8|14647.8|14627.8|18
1620994620000|2021-05-14 12:17:00|14648.6|14628.6|14641.1|14621.1|14648.6|14628.6|14641.1|14621.1|2
1620994630000|2021-05-14 12:17:10|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|2
1620994640000|2021-05-14 12:17:20|14643.7|14623.7|14643.6|14623.6|14645.3|14625.3|14643.6|14623.6|6
1620994650000|2021-05-14 12:17:30|14642.8|14622.8|14643.6|14623.6|14645.3|14625.3|14642.8|14622.8|0
1620994670000|2021-05-14 12:17:50|14645.3|14625.3|14643.6|14623.6|14645.3|14625.3|14643.6|14623.6|1
1620994680000|2021-05-14 12:18:00|14642.8|14622.8|14645.3|14625.3|14646.2|14626.2|14642.8|14622.8|0
1620994690000|2021-05-14 12:18:10|14647|14627|14647.8|14627.8|14647.8|14627.8|14647|14627|0
1620994700000|2021-05-14 12:18:20|14651.2|14631.2|14652.8|14632.8|14652.8|14632.8|14651.2|14631.2|0
1620994720000|2021-05-14 12:18:40|||||||||2
1620994750000|2021-05-14 12:19:10|||||||||5
1620994760000|2021-05-14 12:19:20|14651.1|14631.1|14650.3|14630.3|14651.1|14631.1|14650.3|14630.3|0
1620994780000|2021-05-14 12:19:40|14651.9|14631.9|14655.3|14635.3|14655.3|14635.3|14651.9|14631.9|1
1620994790000|2021-05-14 12:19:50|14653.6|14633.6|14652.8|14632.8|14653.6|14633.6|14652.8|14632.8|0
1620994800000|2021-05-14 12:20:00|14651.1|14631.1|14647.8|14627.8|14651.1|14631.1|14647.8|14627.8|3
1620994820000|2021-05-14 12:20:20|14645.3|14625.3|14640.3|14620.3|14645.3|14625.3|14640.3|14620.3|8
1620994850000|2021-05-14 12:20:50|14638.6|14618.6|14637.8|14617.8|14638.6|14618.6|14637.8|14617.8|1
1620994860000|2021-05-14 12:21:00|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|7
1620994890000|2021-05-14 12:21:30|14632.8|14612.8|14637.8|14617.8|14637.8|14617.8|14632.8|14612.8|7
1620994950000|2021-05-14 12:22:30|14639.5|14619.5|14640.3|14620.3|14640.3|14620.3|14639.5|14619.5|21
1620994960000|2021-05-14 12:22:40|14647.1|14627.1|14652.8|14632.8|14652.8|14632.8|14647.1|14627.1|0
1620994980000|2021-05-14 12:23:00|||||||||2
1620994990000|2021-05-14 12:23:10|||||||||2
1620995000000|2021-05-14 12:23:20|||||||||1
1620995030000|2021-05-14 12:23:50|14654.5|14634.5|14655.3|14635.3|14655.3|14635.3|14654.5|14634.5|1
1620995040000|2021-05-14 12:24:00|14660.3|14640.3|14662.8|14642.8|14662.8|14642.8|14660.3|14640.3|2
1620995050000|2021-05-14 12:24:10|14660.3|14640.3|14657.8|14637.8|14660.3|14640.3|14657.8|14637.8|4
1620995060000|2021-05-14 12:24:20|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|0
1620995070000|2021-05-14 12:24:30|14658.7|14638.7|14670.3|14650.3|14670.3|14650.3|14658.7|14638.7|16
1620995080000|2021-05-14 12:24:40|14672.8|14652.8|14675.3|14655.3|14675.3|14655.3|14672.8|14652.8|6
1620995090000|2021-05-14 12:24:50|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|16
1620995100000|2021-05-14 12:25:00|14685.3|14665.3|14687.8|14667.8|14687.8|14667.8|14685.3|14665.3|9
1620995110000|2021-05-14 12:25:10|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|1
1620995120000|2021-05-14 12:25:20|14681.1|14661.1|14678.6|14658.6|14681.1|14661.1|14678.6|14658.6|2
1620995130000|2021-05-14 12:25:30|14677.8|14657.8|14677.8|14657.8|14680.3|14660.3|14677.8|14657.8|3
1620995140000|2021-05-14 12:25:40|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|2
1620995160000|2021-05-14 12:26:00|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|14677.8|14657.8|8
1620995170000|2021-05-14 12:26:10|14673.6|14653.6|14673.6|14653.6|14673.6|14653.6|14673.6|14653.6|2
1620995180000|2021-05-14 12:26:20|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|1
1620995190000|2021-05-14 12:26:30|14672|14652|14670.3|14650.3|14672|14652|14670.3|14650.3|1
1620995200000|2021-05-14 12:26:40|||||||||1
1620995220000|2021-05-14 12:27:00|14672.8|14652.8|14669.5|14649.5|14672.8|14652.8|14669.5|14649.5|2
1620995230000|2021-05-14 12:27:10|14667.8|14647.8|14665.3|14645.3|14667.8|14647.8|14665.3|14645.3|2
1620995240000|2021-05-14 12:27:20|14663.6|14643.6|14662.8|14642.8|14663.6|14643.6|14662.8|14642.8|1
1620995250000|2021-05-14 12:27:30|14660.3|14640.3|14660.3|14640.3|14660.3|14640.3|14660.3|14640.3|1
1620995260000|2021-05-14 12:27:40|14661.1|14641.1|14661.1|14641.1|14661.1|14641.1|14661.1|14641.1|2
1620995270000|2021-05-14 12:27:50|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|1
1620995280000|2021-05-14 12:28:00|14657.8|14637.8|14662.8|14642.8|14662.8|14642.8|14657.8|14637.8|7
1620995310000|2021-05-14 12:28:30|14665.3|14645.3|14670.3|14650.3|14670.3|14650.3|14665.3|14645.3|23
1620995330000|2021-05-14 12:28:50|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|1
1620995340000|2021-05-14 12:29:00|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|0
1620995350000|2021-05-14 12:29:10|14661.1|14641.1|14662.8|14642.8|14662.8|14642.8|14661.1|14641.1|2
1620995360000|2021-05-14 12:29:20|14660.3|14640.3|14657.8|14637.8|14660.3|14640.3|14657.8|14637.8|13
1620995370000|2021-05-14 12:29:30|||||||||2
1620995380000|2021-05-14 12:29:40|14645.3|14625.3|14645.3|14625.3|14645.3|14625.3|14645.3|14625.3|1
1620995390000|2021-05-14 12:29:50|||||||||2
1620995400000|2021-05-14 12:30:00|14640.3|14620.3|14630.3|14610.3|14640.3|14620.3|14630.3|14610.3|19
1620995410000|2021-05-14 12:30:10|14626.2|14606.2|14627.8|14607.8|14627.8|14607.8|14620.3|14600.3|16
1620995420000|2021-05-14 12:30:20|14629.5|14609.5|14630.3|14610.3|14630.3|14610.3|14629.5|14609.5|0
1620995430000|2021-05-14 12:30:30|14635.3|14615.3|14634.5|14614.5|14635.3|14615.3|14632.8|14612.8|3
1620995440000|2021-05-14 12:30:40|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|1
1620995460000|2021-05-14 12:31:00|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|14630.3|14610.3|9
1620995480000|2021-05-14 12:31:20|14635.3|14615.3|14632.8|14612.8|14635.3|14615.3|14630.3|14610.3|4
1620995500000|2021-05-14 12:31:40|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|8
1620995510000|2021-05-14 12:31:50|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|2
1620995520000|2021-05-14 12:32:00|||||||||1
1620995530000|2021-05-14 12:32:10|14627|14607|14632.8|14612.8|14632.8|14612.8|14627|14607|4
1620995540000|2021-05-14 12:32:20|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|3
1620995560000|2021-05-14 12:32:40|||||||||1
1620995580000|2021-05-14 12:33:00|14641.2|14621.2|14637.8|14617.8|14641.2|14621.2|14637.8|14617.8|4
1620995590000|2021-05-14 12:33:10|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|3
1620995600000|2021-05-14 12:33:20|14632|14612|14632.8|14612.8|14632.8|14612.8|14632|14612|0
1620995610000|2021-05-14 12:33:30|14631.2|14611.2|14630.3|14610.3|14631.2|14611.2|14630.3|14610.3|0
1620995630000|2021-05-14 12:33:50|14632.8|14612.8|14630.3|14610.3|14632.8|14612.8|14630.3|14610.3|2
1620995640000|2021-05-14 12:34:00|14627.8|14607.8|14625.3|14605.3|14627.8|14607.8|14625.3|14605.3|3
1620995650000|2021-05-14 12:34:10|14622.8|14602.8|14622.8|14602.8|14625.3|14605.3|14622.8|14602.8|4
1620995670000|2021-05-14 12:34:30|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|2
1620995680000|2021-05-14 12:34:40|14623.7|14603.7|14625.3|14605.3|14625.3|14605.3|14623.7|14603.7|1
1620995700000|2021-05-14 12:35:00|14623.7|14603.7|14625.3|14605.3|14625.3|14605.3|14620.3|14600.3|2
1620995710000|2021-05-14 12:35:10|14627|14607|14627.8|14607.8|14632.8|14612.8|14623.7|14603.7|21
1620995720000|2021-05-14 12:35:20|14623.7|14603.7|14625.3|14605.3|14627.8|14607.8|14623.7|14603.7|15
1620995730000|2021-05-14 12:35:30|14627.8|14607.8|14628.7|14608.7|14628.7|14608.7|14627.8|14607.8|4
1620995740000|2021-05-14 12:35:40|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|0
1620995750000|2021-05-14 12:35:50|14632|14612|14637.8|14617.8|14637.8|14617.8|14632|14612|3
1620995760000|2021-05-14 12:36:00|||||||||1
1620995770000|2021-05-14 12:36:10|14640.3|14620.3|14641.2|14621.2|14642.8|14622.8|14640.3|14620.3|0
1620995780000|2021-05-14 12:36:20|14640.3|14620.3|14635.3|14615.3|14640.3|14620.3|14635.3|14615.3|9
1620995790000|2021-05-14 12:36:30|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|6
1620995810000|2021-05-14 12:36:50|14637.8|14617.8|14635.3|14615.3|14637.8|14617.8|14635.3|14615.3|1
1620995820000|2021-05-14 12:37:00|||||||||4
1620995830000|2021-05-14 12:37:10|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|0
1620995850000|2021-05-14 12:37:30|||||||||1
1620995870000|2021-05-14 12:37:50|||||||||1
1620995890000|2021-05-14 12:38:10|14640.4|14620.4|14638.7|14618.7|14640.4|14620.4|14638.7|14618.7|2
1620995900000|2021-05-14 12:38:20|14642|14622|14642.9|14622.9|14642.9|14622.9|14642|14622|0
1620995920000|2021-05-14 12:38:40|14638.7|14618.7|14637.9|14617.9|14638.7|14618.7|14637.9|14617.9|0
1620995930000|2021-05-14 12:38:50|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|0
1620995940000|2021-05-14 12:39:00|14633.7|14613.7|14632.9|14612.9|14633.7|14613.7|14632.9|14612.9|4
1620995950000|2021-05-14 12:39:10|||||||||1
1620995990000|2021-05-14 12:39:50|||||||||1
1620996010000|2021-05-14 12:40:10|14631.2|14611.2|14627.9|14607.9|14631.2|14611.2|14627.9|14607.9|1
1620996020000|2021-05-14 12:40:20|14630.4|14610.4|14630.4|14610.4|14630.4|14610.4|14630.4|14610.4|1
1620996030000|2021-05-14 12:40:30|14628.7|14608.7|14627.9|14607.9|14628.7|14608.7|14627.9|14607.9|0
1620996050000|2021-05-14 12:40:50|||||||||1
1620996060000|2021-05-14 12:41:00|||||||||11
1620996070000|2021-05-14 12:41:10|||||||||1
1620996120000|2021-05-14 12:42:00|14625.4|14605.4|14625.4|14605.4|14625.4|14605.4|14625.4|14605.4|0
1620996130000|2021-05-14 12:42:10|14623.7|14603.7|14623.7|14603.7|14623.7|14603.7|14623.7|14603.7|3
1620996140000|2021-05-14 12:42:20|14621.2|14601.2|14621.2|14601.2|14621.2|14601.2|14621.2|14601.2|4
1620996150000|2021-05-14 12:42:30|||||||||1
1620996160000|2021-05-14 12:42:40|||||||||6
1620996180000|2021-05-14 12:43:00|14619.5|14599.5|14619.5|14599.5|14619.5|14599.5|14619.5|14599.5|1
1620996200000|2021-05-14 12:43:20|||||||||23
1620996210000|2021-05-14 12:43:30|14618.7|14598.7|14620.4|14600.4|14620.4|14600.4|14618.7|14598.7|1
1620996220000|2021-05-14 12:43:40|||||||||2
1620996240000|2021-05-14 12:44:00|||||||||1
1620996270000|2021-05-14 12:44:30|||||||||8
1620996280000|2021-05-14 12:44:40|||||||||1
1620996290000|2021-05-14 12:44:50|14622.9|14602.9|14615.4|14595.4|14622.9|14602.9|14615.4|14595.4|5
1620996300000|2021-05-14 12:45:00|||||||||1
1620996330000|2021-05-14 12:45:30|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|5
1620996340000|2021-05-14 12:45:40|14612|14592|14612|14592|14612|14592|14612|14592|4
1620996350000|2021-05-14 12:45:50|14608.7|14588.7|14605.4|14585.4|14608.7|14588.7|14605.4|14585.4|13
1620996360000|2021-05-14 12:46:00|||||||||7
1620996380000|2021-05-14 12:46:20|14615.4|14595.4|14615.4|14595.4|14617.9|14597.9|14615.4|14595.4|40
1620996390000|2021-05-14 12:46:30|14622.1|14602.1|14621.2|14601.2|14625.4|14605.4|14621.2|14601.2|6
1620996400000|2021-05-14 12:46:40|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|0
1620996410000|2021-05-14 12:46:50|||||||||2
1620996420000|2021-05-14 12:47:00|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|2
1620996440000|2021-05-14 12:47:20|||||||||2
1620996450000|2021-05-14 12:47:30|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|2
1620996460000|2021-05-14 12:47:40|||||||||1
1620996500000|2021-05-14 12:48:20|14622.9|14602.9|14625.4|14605.4|14625.4|14605.4|14622.9|14602.9|2
1620996550000|2021-05-14 12:49:10|14630.4|14610.4|14627.9|14607.9|14630.4|14610.4|14625.4|14605.4|6
1620996570000|2021-05-14 12:49:30|14630.4|14610.4|14632.9|14612.9|14632.9|14612.9|14630.4|14610.4|4
1620996580000|2021-05-14 12:49:40|||||||||12
1620996590000|2021-05-14 12:49:50|||||||||1
1620996600000|2021-05-14 12:50:00|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|0
1620996610000|2021-05-14 12:50:10|14632|14612|14630.4|14610.4|14632|14612|14630.4|14610.4|3
1620996650000|2021-05-14 12:50:50|||||||||1
1620996660000|2021-05-14 12:51:00|14628.7|14608.7|14628.7|14608.7|14628.7|14608.7|14628.7|14608.7|4
1620996680000|2021-05-14 12:51:20|14627|14607|14628.7|14608.7|14628.7|14608.7|14627|14607|0
1620996700000|2021-05-14 12:51:40|||||||||1
1620996710000|2021-05-14 12:51:50|14627|14607|14624.5|14604.5|14627|14607|14624.5|14604.5|1
1620996720000|2021-05-14 12:52:00|14623.7|14603.7|14617|14597|14623.7|14603.7|14617|14597|14
1620996730000|2021-05-14 12:52:10|14618.7|14598.7|14618.7|14598.7|14618.7|14598.7|14618.7|14598.7|2
1620996740000|2021-05-14 12:52:20|14617.1|14597.1|14615.4|14595.4|14617.1|14597.1|14615.4|14595.4|1
1620996750000|2021-05-14 12:52:30|||||||||1
1620996770000|2021-05-14 12:52:50|14612.9|14592.9|14612.9|14592.9|14612.9|14592.9|14612.9|14592.9|0
1620996780000|2021-05-14 12:53:00|||||||||2
1620996790000|2021-05-14 12:53:10|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|4
1620996820000|2021-05-14 12:53:40|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|1
1620996870000|2021-05-14 12:54:30|14613.7|14593.7|14615.4|14595.4|14615.4|14595.4|14613.7|14593.7|8
1620996880000|2021-05-14 12:54:40|14616.2|14596.2|14617.1|14597.1|14617.1|14597.1|14615.4|14595.4|2
1620996900000|2021-05-14 12:55:00|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|91
1620996920000|2021-05-14 12:55:20|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|0
1620996930000|2021-05-14 12:55:30|14612.9|14592.9|14612.9|14592.9|14612.9|14592.9|14612.9|14592.9|20
1620996970000|2021-05-14 12:56:10|||||||||31
1620996980000|2021-05-14 12:56:20|||||||||1
1620996990000|2021-05-14 12:56:30|||||||||2
1620997000000|2021-05-14 12:56:40|14611.2|14591.2|14610.4|14590.4|14611.2|14591.2|14610.4|14590.4|1
1620997010000|2021-05-14 12:56:50|||||||||1
1620997020000|2021-05-14 12:57:00|14602|14582|14601.2|14581.2|14602|14582|14601.2|14581.2|1
1620997030000|2021-05-14 12:57:10|14598.7|14578.7|14600.4|14580.4|14601.2|14581.2|14598.7|14578.7|3
1620997040000|2021-05-14 12:57:20|14601.2|14581.2|14601.2|14581.2|14601.2|14581.2|14601.2|14581.2|1
1620997050000|2021-05-14 12:57:30|14599.5|14579.5|14601.2|14581.2|14601.2|14581.2|14599.5|14579.5|2
1620997060000|2021-05-14 12:57:40|||||||||2
1620997070000|2021-05-14 12:57:50|14598.7|14578.7|14600.4|14580.4|14601.2|14581.2|14598.7|14578.7|4
1620997080000|2021-05-14 12:58:00|14601.2|14581.2|14600.4|14580.4|14601.2|14581.2|14600.4|14580.4|4
1620997090000|2021-05-14 12:58:10|14601.2|14581.2|14603.7|14583.7|14603.7|14583.7|14601.2|14581.2|4
1620997100000|2021-05-14 12:58:20|||||||||1
1620997110000|2021-05-14 12:58:30|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|4
1620997130000|2021-05-14 12:58:50|14606.2|14586.2|14605.4|14585.4|14606.2|14586.2|14603.7|14583.7|3
1620997140000|2021-05-14 12:59:00|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|3
1620997190000|2021-05-14 12:59:50|||||||||1
1620997200000|2021-05-14 13:00:00|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|14603.7|14583.7|2
1620997210000|2021-05-14 13:00:10|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|1
1620997230000|2021-05-14 13:00:30|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|1
1620997240000|2021-05-14 13:00:40|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|1
1620997260000|2021-05-14 13:01:00|14605.4|14585.4|14611.2|14591.2|14613.7|14593.7|14605.4|14585.4|8
1620997270000|2021-05-14 13:01:10|14610.4|14590.4|14608.7|14588.7|14610.4|14590.4|14608.7|14588.7|2
1620997290000|2021-05-14 13:01:30|14607|14587|14600.4|14580.4|14607|14587|14600.4|14580.4|11
1620997300000|2021-05-14 13:01:40|14601.2|14581.2|14601.2|14581.2|14601.2|14581.2|14601.2|14581.2|2
1620997320000|2021-05-14 13:02:00|||||||||5
1620997330000|2021-05-14 13:02:10|14602.9|14582.9|14615.4|14595.4|14615.4|14595.4|14602.9|14582.9|4
1620997340000|2021-05-14 13:02:20|||||||||1
1620997350000|2021-05-14 13:02:30|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|8
1620997380000|2021-05-14 13:03:00|14618.7|14598.7|14618.7|14598.7|14618.7|14598.7|14618.7|14598.7|10
1620997390000|2021-05-14 13:03:10|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|14617.9|14597.9|1
1620997400000|2021-05-14 13:03:20|||||||||3
1620997410000|2021-05-14 13:03:30|||||||||4
1620997420000|2021-05-14 13:03:40|||||||||21
1620997430000|2021-05-14 13:03:50|14619.6|14599.6|14620.4|14600.4|14620.4|14600.4|14619.6|14599.6|0
1620997440000|2021-05-14 13:04:00|||||||||1
1620997450000|2021-05-14 13:04:10|14622.9|14602.9|14622.9|14602.9|14622.9|14602.9|14622.9|14602.9|0
1620997480000|2021-05-14 13:04:40|14621.2|14601.2|14621.2|14601.2|14622.9|14602.9|14621.2|14601.2|1
1620997490000|2021-05-14 13:04:50|14620.4|14600.4|14620.4|14600.4|14624.6|14604.6|14620.4|14600.4|2
1620997500000|2021-05-14 13:05:00|14622|14602|14625.4|14605.4|14625.4|14605.4|14622|14602|5
1620997510000|2021-05-14 13:05:10|14624.6|14604.6|14620.4|14600.4|14625.4|14605.4|14620.4|14600.4|10
1620997520000|2021-05-14 13:05:20|14622.9|14602.9|14622.9|14602.9|14622.9|14602.9|14620.4|14600.4|2
1620997530000|2021-05-14 13:05:30|14624.6|14604.6|14623.7|14603.7|14625.4|14605.4|14623.7|14603.7|4
1620997540000|2021-05-14 13:05:40|14621.2|14601.2|14622.9|14602.9|14622.9|14602.9|14620.4|14600.4|0
1620997560000|2021-05-14 13:06:00|14623.7|14603.7|14620.4|14600.4|14623.7|14603.7|14620.4|14600.4|1
1620997570000|2021-05-14 13:06:10|14618.7|14598.7|14614.5|14594.5|14618.7|14598.7|14612|14592|67
1620997600000|2021-05-14 13:06:40|||||||||1
1620997610000|2021-05-14 13:06:50|||||||||44
1620997630000|2021-05-14 13:07:10|||||||||4
1620997640000|2021-05-14 13:07:20|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|0
1620997650000|2021-05-14 13:07:30|||||||||1
1620997660000|2021-05-14 13:07:40|14615.4|14595.4|14617.9|14597.9|14617.9|14597.9|14615.4|14595.4|4
1620997670000|2021-05-14 13:07:50|14619.6|14599.6|14619.6|14599.6|14619.6|14599.6|14619.6|14599.6|0
1620997680000|2021-05-14 13:08:00|14620.4|14600.4|14622.9|14602.9|14622.9|14602.9|14620.4|14600.4|5
1620997700000|2021-05-14 13:08:20|||||||||3
1620997710000|2021-05-14 13:08:30|14622.1|14602.1|14620.4|14600.4|14622.1|14602.1|14620.4|14600.4|2
1620997720000|2021-05-14 13:08:40|14622.9|14602.9|14622.9|14602.9|14622.9|14602.9|14622.9|14602.9|1
1620997750000|2021-05-14 13:09:10|14625.4|14605.4|14625.4|14605.4|14625.4|14605.4|14625.4|14605.4|0
1620997760000|2021-05-14 13:09:20|14628.8|14608.8|14628.8|14608.8|14628.8|14608.8|14628.8|14608.8|1
1620997770000|2021-05-14 13:09:30|14630.4|14610.4|14640.4|14620.4|14640.4|14620.4|14630.4|14610.4|1
1620997790000|2021-05-14 13:09:50|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|1
1620997800000|2021-05-14 13:10:00|||||||||5
1620997830000|2021-05-14 13:10:30|14634.6|14614.6|14632.9|14612.9|14634.6|14614.6|14632.9|14612.9|9
1620997840000|2021-05-14 13:10:40|||||||||1
1620997870000|2021-05-14 13:11:10|||||||||1
1620997880000|2021-05-14 13:11:20|14635.4|14615.4|14637.1|14617.1|14637.1|14617.1|14635.4|14615.4|3
1620997890000|2021-05-14 13:11:30|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|1
1620997900000|2021-05-14 13:11:40|||||||||4
1620997910000|2021-05-14 13:11:50|14642.9|14622.9|14645.4|14625.4|14645.4|14625.4|14642.9|14622.9|12
1620997920000|2021-05-14 13:12:00|14647.1|14627.1|14646.2|14626.2|14647.1|14627.1|14645.4|14625.4|7
1620997930000|2021-05-14 13:12:10|14645.4|14625.4|14642.9|14622.9|14645.4|14625.4|14642.9|14622.9|1
1620997940000|2021-05-14 13:12:20|14645.4|14625.4|14643.7|14623.7|14647.9|14627.9|14642.9|14622.9|4
1620997950000|2021-05-14 13:12:30|14642.9|14622.9|14645.4|14625.4|14645.4|14625.4|14642.9|14622.9|0
1620997960000|2021-05-14 13:12:40|14643.7|14623.7|14647.9|14627.9|14647.9|14627.9|14643.7|14623.7|7
1620997980000|2021-05-14 13:13:00|14650.4|14630.4|14652.9|14632.9|14652.9|14632.9|14650.4|14630.4|3
1620997990000|2021-05-14 13:13:10|14655.4|14635.4|14653.7|14633.7|14655.4|14635.4|14653.7|14633.7|4
1620998000000|2021-05-14 13:13:20|14655.4|14635.4|14655.4|14635.4|14655.4|14635.4|14655.4|14635.4|1
1620998010000|2021-05-14 13:13:30|||||||||2
1620998020000|2021-05-14 13:13:40|14657.9|14637.9|14657.9|14637.9|14657.9|14637.9|14657.9|14637.9|2
1620998050000|2021-05-14 13:14:10|||||||||1
1620998060000|2021-05-14 13:14:20|||||||||3
1620998070000|2021-05-14 13:14:30|14659.6|14639.6|14660.4|14640.4|14660.4|14640.4|14659.6|14639.6|0
1620998090000|2021-05-14 13:14:50|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|2
1620998100000|2021-05-14 13:15:00|14664.6|14644.6|14672.1|14652.1|14672.1|14652.1|14664.6|14644.6|13
1620998110000|2021-05-14 13:15:10|14672.9|14652.9|14672.9|14652.9|14672.9|14652.9|14672.9|14652.9|0
1620998120000|2021-05-14 13:15:20|14669.6|14649.6|14669.6|14649.6|14669.6|14649.6|14669.6|14649.6|8
1620998130000|2021-05-14 13:15:30|14668.7|14648.7|14668.7|14648.7|14668.7|14648.7|14668.7|14648.7|0
1620998140000|2021-05-14 13:15:40|14670.4|14650.4|14667.9|14647.9|14670.4|14650.4|14667.9|14647.9|4
1620998170000|2021-05-14 13:16:10|||||||||2
1620998180000|2021-05-14 13:16:20|||||||||1
1620998190000|2021-05-14 13:16:30|14666.3|14646.3|14662.9|14642.9|14666.3|14646.3|14662.9|14642.9|8
1620998200000|2021-05-14 13:16:40|14661.3|14641.3|14660.4|14640.4|14661.3|14641.3|14660.4|14640.4|0
1620998210000|2021-05-14 13:16:50|14661.3|14641.3|14662.9|14642.9|14662.9|14642.9|14661.3|14641.3|2
1620998230000|2021-05-14 13:17:10|14667.9|14647.9|14667.9|14647.9|14667.9|14647.9|14667.9|14647.9|3
1620998240000|2021-05-14 13:17:20|14668.8|14648.8|14677.1|14657.1|14677.1|14657.1|14668.8|14648.8|10
1620998250000|2021-05-14 13:17:30|14678.8|14658.8|14679.6|14659.6|14681.3|14661.3|14678.8|14658.8|3
1620998260000|2021-05-14 13:17:40|14681.3|14661.3|14681.3|14661.3|14681.3|14661.3|14681.3|14661.3|2
1620998270000|2021-05-14 13:17:50|||||||||1
1620998280000|2021-05-14 13:18:00|14682.1|14662.1|14679.6|14659.6|14683.8|14663.8|14679.6|14659.6|3
1620998290000|2021-05-14 13:18:10|14681.3|14661.3|14681.3|14661.3|14681.3|14661.3|14681.3|14661.3|2
1620998300000|2021-05-14 13:18:20|14679.6|14659.6|14679.6|14659.6|14679.6|14659.6|14679.6|14659.6|1
1620998310000|2021-05-14 13:18:30|||||||||2
1620998320000|2021-05-14 13:18:40|14681.3|14661.3|14690.4|14670.4|14690.4|14670.4|14681.3|14661.3|7
1620998330000|2021-05-14 13:18:50|||||||||1
1620998340000|2021-05-14 13:19:00|14700.4|14680.4|14702.9|14682.9|14702.9|14682.9|14700.4|14680.4|10
1620998350000|2021-05-14 13:19:10|14701.3|14681.3|14697.9|14677.9|14701.3|14681.3|14697.9|14677.9|2
1620998360000|2021-05-14 13:19:20|14696.3|14676.3|14695.4|14675.4|14696.3|14676.3|14695.4|14675.4|2
1620998370000|2021-05-14 13:19:30|14692.9|14672.9|14694.6|14674.6|14694.6|14674.6|14692.9|14672.9|2
1620998380000|2021-05-14 13:19:40|14695.4|14675.4|14687.9|14667.9|14695.4|14675.4|14687.9|14667.9|6
1620998390000|2021-05-14 13:19:50|||||||||4
1620998400000|2021-05-14 13:20:00|||||||||38
1620998410000|2021-05-14 13:20:10|14685.4|14665.4|14682.9|14662.9|14685.4|14665.4|14682.9|14662.9|2
1620998420000|2021-05-14 13:20:20|||||||||2
1620998430000|2021-05-14 13:20:30|||||||||1
1620998440000|2021-05-14 13:20:40|14678.8|14658.8|14677.9|14657.9|14678.8|14658.8|14677.9|14657.9|3
1620998460000|2021-05-14 13:21:00|14676.3|14656.3|14685.4|14665.4|14685.4|14665.4|14676.3|14656.3|10
1620998470000|2021-05-14 13:21:10|14687.1|14667.1|14692.9|14672.9|14692.9|14672.9|14687.1|14667.1|0
1620998490000|2021-05-14 13:21:30|||||||||4
1620998510000|2021-05-14 13:21:50|14695.4|14675.4|14695.4|14675.4|14695.4|14675.4|14695.4|14675.4|11
1620998520000|2021-05-14 13:22:00|14692.9|14672.9|14692.9|14672.9|14692.9|14672.9|14692.9|14672.9|4
1620998560000|2021-05-14 13:22:40|||||||||1
1620998570000|2021-05-14 13:22:50|||||||||4
1620998580000|2021-05-14 13:23:00|14691.3|14671.3|14692.9|14672.9|14692.9|14672.9|14687.9|14667.9|4
1620998600000|2021-05-14 13:23:20|||||||||2
1620998640000|2021-05-14 13:24:00|14695.4|14675.4|14695.4|14675.4|14695.4|14675.4|14695.4|14675.4|2
1620998650000|2021-05-14 13:24:10|14697.9|14677.9|14698|14678|14698|14678|14697.9|14677.9|9
1620998660000|2021-05-14 13:24:20|||||||||3
1620998670000|2021-05-14 13:24:30|||||||||5
1620998680000|2021-05-14 13:24:40|||||||||5
1620998690000|2021-05-14 13:24:50|14693.8|14673.8|14693.8|14673.8|14693.8|14673.8|14693.8|14673.8|3
1620998700000|2021-05-14 13:25:00|14693|14673|14693|14673|14693|14673|14693|14673|1
1620998710000|2021-05-14 13:25:10|14691.3|14671.3|14685.5|14665.5|14691.3|14671.3|14685.5|14665.5|3
1620998720000|2021-05-14 13:25:20|14683|14663|14680.5|14660.5|14683|14663|14680.5|14660.5|2
1620998730000|2021-05-14 13:25:30|||||||||6
1620998790000|2021-05-14 13:26:30|14682.1|14662.1|14683|14663|14683|14663|14682.1|14662.1|10
1620998810000|2021-05-14 13:26:50|14685.5|14665.5|14688.8|14668.8|14688.8|14668.8|14685.5|14665.5|1
1620998830000|2021-05-14 13:27:10|14693|14673|14693|14673|14693|14673|14693|14673|7
1620998850000|2021-05-14 13:27:30|14694.6|14674.6|14694.6|14674.6|14694.6|14674.6|14694.6|14674.6|0
1620998860000|2021-05-14 13:27:40|||||||||2
1620998880000|2021-05-14 13:28:00|14696.3|14676.3|14694.6|14674.6|14696.3|14676.3|14694.6|14674.6|3
1620998930000|2021-05-14 13:28:50|14695.5|14675.5|14709.6|14689.6|14709.6|14689.6|14695.5|14675.5|28
1620998940000|2021-05-14 13:29:00|14710.5|14690.5|14703.8|14683.8|14710.5|14690.5|14703.8|14683.8|3
1620998950000|2021-05-14 13:29:10|14700.5|14680.5|14700.5|14680.5|14700.5|14680.5|14700.5|14680.5|1
1620998960000|2021-05-14 13:29:20|14702.1|14682.1|14703|14683|14703|14683|14702.1|14682.1|0
1620998970000|2021-05-14 13:29:30|14700.5|14680.5|14703|14683|14703|14683|14700.5|14680.5|1
1620998990000|2021-05-14 13:29:50|||||||||2
1620999000000|2021-05-14 13:30:00|14702.1|14682.1|14698.8|14678.8|14702.1|14682.1|14698.8|14678.8|14
1620999010000|2021-05-14 13:30:10|14697.1|14677.1|14688|14668|14697.1|14677.1|14688|14668|9
1620999020000|2021-05-14 13:30:20|14688.8|14668.8|14693|14673|14693|14673|14688.8|14668.8|10
1620999030000|2021-05-14 13:30:30|14700.5|14680.5|14703|14683|14703|14683|14700.5|14680.5|8
1620999040000|2021-05-14 13:30:40|14698|14678|14698|14678|14698|14678|14698|14678|1
1620999050000|2021-05-14 13:30:50|14693|14673|14693|14673|14693|14673|14693|14673|2
1620999060000|2021-05-14 13:31:00|14690.5|14670.5|14688|14668|14690.5|14670.5|14683|14663|12
1620999070000|2021-05-14 13:31:10|14685.5|14665.5|14683|14663|14685.5|14665.5|14683|14663|8
1620999080000|2021-05-14 13:31:20|14685.5|14665.5|14688|14668|14688|14668|14683|14663|7
1620999090000|2021-05-14 13:31:30|||||||||1
1620999100000|2021-05-14 13:31:40|14689.6|14669.6|14690.5|14670.5|14690.5|14670.5|14689.6|14669.6|1
1620999110000|2021-05-14 13:31:50|14692.1|14672.1|14690.5|14670.5|14693|14673|14690.5|14670.5|2
1620999130000|2021-05-14 13:32:10|||||||||1
1620999140000|2021-05-14 13:32:20|14688.8|14668.8|14688|14668|14688.8|14668.8|14688|14668|0
1620999150000|2021-05-14 13:32:30|14686.3|14666.3|14685.5|14665.5|14686.3|14666.3|14685.5|14665.5|0
1620999160000|2021-05-14 13:32:40|14684.7|14664.7|14680.5|14660.5|14684.7|14664.7|14680.5|14660.5|21
1620999170000|2021-05-14 13:32:50|14688|14668|14688|14668|14688|14668|14688|14668|1
1620999180000|2021-05-14 13:33:00|14691.3|14671.3|14692.2|14672.2|14692.2|14672.2|14691.3|14671.3|0
1620999190000|2021-05-14 13:33:10|14693|14673|14693|14673|14693|14673|14693|14673|4
1620999200000|2021-05-14 13:33:20|14690.5|14670.5|14688|14668|14690.5|14670.5|14688|14668|19
1620999220000|2021-05-14 13:33:40|||||||||2
1620999230000|2021-05-14 13:33:50|14686.3|14666.3|14686.3|14666.3|14686.3|14666.3|14686.3|14666.3|2
1620999240000|2021-05-14 13:34:00|||||||||1
1620999250000|2021-05-14 13:34:10|||||||||1
1620999260000|2021-05-14 13:34:20|14685.5|14665.5|14685.5|14665.5|14685.5|14665.5|14685.5|14665.5|5
1620999270000|2021-05-14 13:34:30|14683.8|14663.8|14683|14663|14683.8|14663.8|14683|14663|4
1620999280000|2021-05-14 13:34:40|||||||||2
1620999290000|2021-05-14 13:34:50|14682.2|14662.2|14682.2|14662.2|14682.2|14662.2|14682.2|14662.2|3
1620999300000|2021-05-14 13:35:00|14683|14663|14683|14663|14683|14663|14683|14663|1
1620999320000|2021-05-14 13:35:20|||||||||6
1620999330000|2021-05-14 13:35:30|||||||||2
1620999340000|2021-05-14 13:35:40|14680.5|14660.5|14685.5|14665.5|14685.5|14665.5|14680.5|14660.5|11
1620999360000|2021-05-14 13:36:00|14683.8|14663.8|14683|14663|14683.8|14663.8|14681.3|14661.3|1
1620999370000|2021-05-14 13:36:10|14684.7|14664.7|14687.2|14667.2|14687.2|14667.2|14684.7|14664.7|7
1620999380000|2021-05-14 13:36:20|14688.8|14668.8|14687.2|14667.2|14688.8|14668.8|14687.2|14667.2|3
1620999400000|2021-05-14 13:36:40|14688.8|14668.8|14690.5|14670.5|14690.5|14670.5|14688.8|14668.8|4
1620999410000|2021-05-14 13:36:50|14695.5|14675.5|14695.5|14675.5|14695.5|14675.5|14695.5|14675.5|1
1620999420000|2021-05-14 13:37:00|14693|14673|14690.5|14670.5|14693|14673|14690.5|14670.5|3
1620999440000|2021-05-14 13:37:20|14684.6|14664.6|14684.6|14664.6|14684.6|14664.6|14684.6|14664.6|8
1620999450000|2021-05-14 13:37:30|14683|14663|14678.8|14658.8|14683|14663|14678.8|14658.8|3
1620999460000|2021-05-14 13:37:40|||||||||1
1620999470000|2021-05-14 13:37:50|14680.5|14660.5|14694.7|14674.7|14694.7|14674.7|14680.5|14660.5|6
1620999480000|2021-05-14 13:38:00|14697.2|14677.2|14693|14673|14698|14678|14693|14673|22
1620999490000|2021-05-14 13:38:10|14695.5|14675.5|14693|14673|14695.5|14675.5|14693|14673|3
1620999500000|2021-05-14 13:38:20|14691.3|14671.3|14691.3|14671.3|14691.3|14671.3|14691.3|14671.3|1
1620999510000|2021-05-14 13:38:30|14690.5|14670.5|14690.5|14670.5|14690.5|14670.5|14690.5|14670.5|2
1620999520000|2021-05-14 13:38:40|14688|14668|14683.8|14663.8|14688|14668|14683.8|14663.8|5
1620999530000|2021-05-14 13:38:50|14680.5|14660.5|14677.1|14657.1|14680.5|14660.5|14677.1|14657.1|1
1620999540000|2021-05-14 13:39:00|14678.8|14658.8|14678.8|14658.8|14678.8|14658.8|14678.8|14658.8|0
1620999550000|2021-05-14 13:39:10|14675.4|14655.4|14676.3|14656.3|14676.3|14656.3|14675.4|14655.4|0
1620999560000|2021-05-14 13:39:20|14674.6|14654.6|14674.6|14654.6|14674.6|14654.6|14674.6|14654.6|3
1620999570000|2021-05-14 13:39:30|14673.8|14653.8|14669.6|14649.6|14673.8|14653.8|14669.6|14649.6|5
1620999580000|2021-05-14 13:39:40|14668|14648|14663.8|14643.8|14668|14648|14663.8|14643.8|3
1620999590000|2021-05-14 13:39:50|14663|14643|14663|14643|14663|14643|14663|14643|1
1620999600000|2021-05-14 13:40:00|14665.5|14645.5|14669.7|14649.7|14669.7|14649.7|14665.5|14645.5|4
1620999610000|2021-05-14 13:40:10|14673|14653|14675.5|14655.5|14675.5|14655.5|14673|14653|4
1620999620000|2021-05-14 13:40:20|14677.2|14657.2|14674.7|14654.7|14678|14658|14674.7|14654.7|8
1620999640000|2021-05-14 13:40:40|14673|14653|14670.5|14650.5|14673|14653|14670.5|14650.5|1
1620999660000|2021-05-14 13:41:00|14668.8|14648.8|14668|14648|14668.8|14648.8|14668|14648|3
1620999670000|2021-05-14 13:41:10|14669.7|14649.7|14670.5|14650.5|14670.5|14650.5|14669.7|14649.7|2
1620999680000|2021-05-14 13:41:20|||||||||1
1620999690000|2021-05-14 13:41:30|||||||||2
1620999700000|2021-05-14 13:41:40|||||||||1
1620999710000|2021-05-14 13:41:50|14673|14653|14670.5|14650.5|14673|14653|14670.5|14650.5|1
1620999720000|2021-05-14 13:42:00|14675.5|14655.5|14673.8|14653.8|14675.5|14655.5|14673.8|14653.8|1
1620999740000|2021-05-14 13:42:20|14675.5|14655.5|14678|14658|14678|14658|14673.8|14653.8|5
1620999750000|2021-05-14 13:42:30|14679.7|14659.7|14680.5|14660.5|14680.5|14660.5|14679.7|14659.7|12
1620999760000|2021-05-14 13:42:40|14682.1|14662.1|14685.5|14665.5|14685.5|14665.5|14682.1|14662.1|3
1620999770000|2021-05-14 13:42:50|14684.7|14664.7|14678|14658|14684.7|14664.7|14678|14658|18
1620999780000|2021-05-14 13:43:00|14673|14653|14670.5|14650.5|14673|14653|14668|14648|4
1620999790000|2021-05-14 13:43:10|||||||||4
1620999800000|2021-05-14 13:43:20|14668|14648|14668|14648|14668|14648|14668|14648|0
1620999810000|2021-05-14 13:43:30|||||||||1
1620999820000|2021-05-14 13:43:40|||||||||1
1620999830000|2021-05-14 13:43:50|||||||||2
1620999840000|2021-05-14 13:44:00|14666.3|14646.3|14665.5|14645.5|14666.3|14646.3|14665.5|14645.5|2
1620999850000|2021-05-14 13:44:10|14663.8|14643.8|14663|14643|14663.8|14643.8|14663|14643|3
1620999860000|2021-05-14 13:44:20|14661.3|14641.3|14661.3|14641.3|14661.3|14641.3|14661.3|14641.3|0
1620999880000|2021-05-14 13:44:40|||||||||1
1620999890000|2021-05-14 13:44:50|14663|14643|14663.8|14643.8|14663.8|14643.8|14663|14643|12
1620999920000|2021-05-14 13:45:20|14660.5|14640.5|14650.5|14630.5|14660.5|14640.5|14650.5|14630.5|17
1620999930000|2021-05-14 13:45:30|14648.8|14628.8|14646.3|14626.3|14648.8|14628.8|14646.3|14626.3|7
1620999940000|2021-05-14 13:45:40|14645.5|14625.5|14648.8|14628.8|14650.5|14630.5|14645.5|14625.5|3
1620999960000|2021-05-14 13:46:00|14648|14628|14645.5|14625.5|14648|14628|14645.5|14625.5|1
1620999970000|2021-05-14 13:46:10|||||||||4
1620999980000|2021-05-14 13:46:20|14646.3|14626.3|14648|14628|14648|14628|14646.3|14626.3|53
1620999990000|2021-05-14 13:46:30|||||||||21
1621000000000|2021-05-14 13:46:40|14646.3|14626.3|14650.5|14630.5|14650.5|14630.5|14645.5|14625.5|5
1621000020000|2021-05-14 13:47:00|14653|14633|14653|14633|14654.7|14634.7|14653|14633|10
1621000030000|2021-05-14 13:47:10|14655.5|14635.5|14653|14633|14655.5|14635.5|14653|14633|42
1621000050000|2021-05-14 13:47:30|14650.5|14630.5|14650.5|14630.5|14650.5|14630.5|14650.5|14630.5|1
1621000060000|2021-05-14 13:47:40|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|11
1621000070000|2021-05-14 13:47:50|||||||||2
1621000080000|2021-05-14 13:48:00|||||||||1
1621000090000|2021-05-14 13:48:10|||||||||2
1621000100000|2021-05-14 13:48:20|14651.3|14631.3|14651.3|14631.3|14651.3|14631.3|14651.3|14631.3|4
1621000110000|2021-05-14 13:48:30|14650.5|14630.5|14673.8|14653.8|14675.5|14655.5|14650.5|14630.5|109
1621000120000|2021-05-14 13:48:40|14675.5|14655.5|14690.5|14670.5|14690.5|14670.5|14675.5|14655.5|7
1621000130000|2021-05-14 13:48:50|14693|14673|14698|14678|14698|14678|14693|14673|3
1621000140000|2021-05-14 13:49:00|14700.5|14680.5|14703|14683|14703|14683|14700.5|14680.5|1
1621000150000|2021-05-14 13:49:10|||||||||1
1621000160000|2021-05-14 13:49:20|||||||||1
1621000170000|2021-05-14 13:49:30|14706.4|14686.4|14723|14703|14723|14703|14706.4|14686.4|41
1621000180000|2021-05-14 13:49:40|14722.2|14702.2|14725.5|14705.5|14725.5|14705.5|14720.5|14700.5|4
1621000190000|2021-05-14 13:49:50|14727.2|14707.2|14735.5|14715.5|14735.5|14715.5|14727.2|14707.2|27
1621000200000|2021-05-14 13:50:00|14737.2|14717.2|14735.5|14715.5|14738|14718|14735.5|14715.5|10
1621000210000|2021-05-14 13:50:10|14737.2|14717.2|14733|14713|14738|14718|14733|14713|6
1621000220000|2021-05-14 13:50:20|14735.5|14715.5|14733|14713|14735.5|14715.5|14730.5|14710.5|3
1621000240000|2021-05-14 13:50:40|14730.5|14710.5|14735.5|14715.5|14735.5|14715.5|14730.5|14710.5|3
1621000250000|2021-05-14 13:50:50|||||||||4
1621000260000|2021-05-14 13:51:00|14737.2|14717.2|14735.5|14715.5|14738|14718|14735.5|14715.5|1
1621000270000|2021-05-14 13:51:10|14737.2|14717.2|14734.7|14714.7|14738|14718|14734.7|14714.7|5
1621000280000|2021-05-14 13:51:20|||||||||3
1621000290000|2021-05-14 13:51:30|14733|14713|14730.5|14710.5|14733|14713|14730.5|14710.5|6
1621000300000|2021-05-14 13:51:40|14731.3|14711.3|14733|14713|14733|14713|14731.3|14711.3|9
1621000310000|2021-05-14 13:51:50|14734.7|14714.7|14739.7|14719.7|14739.7|14719.7|14734.7|14714.7|11
1621000340000|2021-05-14 13:52:20|14743|14723|14752.2|14732.2|14752.2|14732.2|14743|14723|26
1621000360000|2021-05-14 13:52:40|14753|14733|14753|14733|14753|14733|14753|14733|5
1621000380000|2021-05-14 13:53:00|14755.5|14735.5|14762.2|14742.2|14762.2|14742.2|14755.5|14735.5|27
1621000390000|2021-05-14 13:53:10|14763|14743|14758|14738|14763|14743|14758|14738|17
1621000400000|2021-05-14 13:53:20|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|0
1621000410000|2021-05-14 13:53:30|14758|14738|14757.2|14737.2|14758|14738|14755.5|14735.5|10
1621000420000|2021-05-14 13:53:40|14758|14738|14755.5|14735.5|14758|14738|14755.5|14735.5|3
1621000430000|2021-05-14 13:53:50|14757.2|14737.2|14758|14738|14758|14738|14757.2|14737.2|15
1621000440000|2021-05-14 13:54:00|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|9
1621000460000|2021-05-14 13:54:20|14762.2|14742.2|14787.2|14767.2|14787.2|14767.2|14762.2|14742.2|22
1621000470000|2021-05-14 13:54:30|14788|14768|14788|14768|14788|14768|14788|14768|4
1621000480000|2021-05-14 13:54:40|14798|14778|14815.5|14795.5|14818|14798|14798|14778|22
1621000490000|2021-05-14 13:54:50|14817.2|14797.2|14813|14793|14817.2|14797.2|14813|14793|8
1621000500000|2021-05-14 13:55:00|14808|14788|14808|14788|14808|14788|14808|14788|6
1621000510000|2021-05-14 13:55:10|||||||||3
1621000530000|2021-05-14 13:55:30|14811.4|14791.4|14813|14793|14813|14793|14811.4|14791.4|12
1621000540000|2021-05-14 13:55:40|14816.4|14796.4|14813|14793|14816.4|14796.4|14813|14793|4
1621000550000|2021-05-14 13:55:50|14816.4|14796.4|14818|14798|14818|14798|14816.4|14796.4|21
1621000560000|2021-05-14 13:56:00|||||||||1
1621000570000|2021-05-14 13:56:10|14821.4|14801.4|14827.2|14807.2|14827.2|14807.2|14821.4|14801.4|12
1621000580000|2021-05-14 13:56:20|14831.3|14811.3|14829.7|14809.7|14833|14813|14829.7|14809.7|27
1621000590000|2021-05-14 13:56:30|14828|14808|14823|14803|14828|14808|14823|14803|20
1621000600000|2021-05-14 13:56:40|14825.5|14805.5|14825.5|14805.5|14825.5|14805.5|14825.5|14805.5|13
1621000610000|2021-05-14 13:56:50|14823|14803|14823|14803|14825.5|14805.5|14823|14803|6
1621000620000|2021-05-14 13:57:00|14822.2|14802.2|14813.8|14793.8|14822.2|14802.2|14813.8|14793.8|9
1621000630000|2021-05-14 13:57:10|14818|14798|14825.5|14805.5|14825.5|14805.5|14818|14798|55
1621000640000|2021-05-14 13:57:20|14823|14803|14822.2|14802.2|14825.5|14805.5|14822.2|14802.2|8
1621000650000|2021-05-14 13:57:30|14820.5|14800.5|14820.5|14800.5|14820.5|14800.5|14820.5|14800.5|7
1621000660000|2021-05-14 13:57:40|||||||||10
1621000670000|2021-05-14 13:57:50|14823|14803|14824.7|14804.7|14824.7|14804.7|14823|14803|4
1621000680000|2021-05-14 13:58:00|14825.5|14805.5|14823|14803|14825.5|14805.5|14823|14803|11
1621000690000|2021-05-14 13:58:10|14825.5|14805.5|14827.2|14807.2|14827.2|14807.2|14825.5|14805.5|4
1621000700000|2021-05-14 13:58:20|14825.5|14805.5|14827.2|14807.2|14827.2|14807.2|14825.5|14805.5|1
1621000710000|2021-05-14 13:58:30|14825.5|14805.5|14827.2|14807.2|14827.2|14807.2|14825.5|14805.5|1
1621000720000|2021-05-14 13:58:40|14828.9|14808.9|14832.2|14812.2|14832.2|14812.2|14828.9|14808.9|10
1621000730000|2021-05-14 13:58:50|14837.2|14817.2|14837.2|14817.2|14837.2|14817.2|14837.2|14817.2|14
1621000740000|2021-05-14 13:59:00|14839.7|14819.7|14840.5|14820.5|14840.5|14820.5|14839.7|14819.7|2
1621000750000|2021-05-14 13:59:10|||||||||16
1621000760000|2021-05-14 13:59:20|14838|14818|14834.7|14814.7|14838|14818|14834.7|14814.7|18
1621000770000|2021-05-14 13:59:30|14833.8|14813.8|14838|14818|14842.2|14822.2|14833.8|14813.8|9
1621000780000|2021-05-14 13:59:40|14836.4|14816.4|14833|14813|14836.4|14816.4|14833|14813|2
1621000790000|2021-05-14 13:59:50|14835.5|14815.5|14838|14818|14838|14818|14835.5|14815.5|11
1621000800000|2021-05-14 14:00:00|14835.5|14815.5|14835.5|14815.5|14835.5|14815.5|14835.5|14815.5|15
1621000810000|2021-05-14 14:00:10|14833.8|14813.8|14818|14798|14833.8|14813.8|14815.5|14795.5|24
1621000820000|2021-05-14 14:00:20|14816.3|14796.3|14817.2|14797.2|14817.2|14797.2|14816.3|14796.3|1
1621000830000|2021-05-14 14:00:30|14818|14798|14808.8|14788.8|14818|14798|14808.8|14788.8|33
1621000840000|2021-05-14 14:00:40|14806.3|14786.3|14803.8|14783.8|14806.3|14786.3|14803.8|14783.8|3
1621000850000|2021-05-14 14:00:50|14805.5|14785.5|14805.5|14785.5|14805.5|14785.5|14805.5|14785.5|1
1621000860000|2021-05-14 14:01:00|||||||||2
1621000870000|2021-05-14 14:01:10|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|1
1621000880000|2021-05-14 14:01:20|14809.7|14789.7|14817.2|14797.2|14817.2|14797.2|14809.7|14789.7|8
1621000890000|2021-05-14 14:01:30|14818|14798|14816.3|14796.3|14818|14798|14816.3|14796.3|2
1621000900000|2021-05-14 14:01:40|14818|14798|14823|14803|14823|14803|14818|14798|26
1621000910000|2021-05-14 14:01:50|14818.8|14798.8|14813.8|14793.8|14818.8|14798.8|14813.8|14793.8|4
1621000920000|2021-05-14 14:02:00|14812.2|14792.2|14805.5|14785.5|14812.2|14792.2|14805.5|14785.5|4
1621000930000|2021-05-14 14:02:10|14803|14783|14803|14783|14803|14783|14803|14783|0
1621000940000|2021-05-14 14:02:20|||||||||2
1621000960000|2021-05-14 14:02:40|14801.3|14781.3|14793.9|14773.9|14801.3|14781.3|14793.9|14773.9|4
1621000980000|2021-05-14 14:03:00|14795.5|14775.5|14800.5|14780.5|14800.5|14780.5|14795.5|14775.5|4
1621000990000|2021-05-14 14:03:10|14802.2|14782.2|14806.4|14786.4|14806.4|14786.4|14802.2|14782.2|8
1621001000000|2021-05-14 14:03:20|14805.5|14785.5|14803|14783|14805.5|14785.5|14803|14783|1
1621001010000|2021-05-14 14:03:30|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|2
1621001020000|2021-05-14 14:03:40|14804.7|14784.7|14812.2|14792.2|14812.2|14792.2|14804.7|14784.7|4
1621001030000|2021-05-14 14:03:50|14813.9|14793.9|14813.9|14793.9|14813.9|14793.9|14813.9|14793.9|5
1621001040000|2021-05-14 14:04:00|14812.2|14792.2|14813|14793|14813|14793|14812.2|14792.2|3
1621001050000|2021-05-14 14:04:10|14808|14788|14799.7|14779.7|14808|14788|14799.7|14779.7|7
1621001060000|2021-05-14 14:04:20|14798|14778|14798|14778|14798|14778|14798|14778|5
1621001070000|2021-05-14 14:04:30|||||||||4
1621001080000|2021-05-14 14:04:40|14800.5|14780.5|14813|14793|14813|14793|14800.5|14780.5|4
1621001100000|2021-05-14 14:05:00|14811.4|14791.4|14810.5|14790.5|14811.4|14791.4|14810.5|14790.5|4
1621001110000|2021-05-14 14:05:10|14808|14788|14808|14788|14808|14788|14808|14788|2
1621001120000|2021-05-14 14:05:20|14808.9|14788.9|14809.7|14789.7|14813|14793|14808.9|14788.9|2
1621001130000|2021-05-14 14:05:30|14808|14788|14809.7|14789.7|14813|14793|14808|14788|3
1621001140000|2021-05-14 14:05:40|14808|14788|14808|14788|14808|14788|14808|14788|1
1621001150000|2021-05-14 14:05:50|||||||||3
1621001160000|2021-05-14 14:06:00|14804.7|14784.7|14808|14788|14809.7|14789.7|14803|14783|12
1621001170000|2021-05-14 14:06:10|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|14807.2|14787.2|0
1621001180000|2021-05-14 14:06:20|||||||||1
1621001190000|2021-05-14 14:06:30|14808|14788|14808|14788|14808|14788|14808|14788|0
1621001200000|2021-05-14 14:06:40|14809.7|14789.7|14808|14788|14810.5|14790.5|14808|14788|5
1621001210000|2021-05-14 14:06:50|||||||||1
1621001220000|2021-05-14 14:07:00|||||||||53
1621001240000|2021-05-14 14:07:20|14809.7|14789.7|14810.5|14790.5|14810.5|14790.5|14809.7|14789.7|0
1621001250000|2021-05-14 14:07:30|14805.5|14785.5|14810.5|14790.5|14810.5|14790.5|14805.5|14785.5|19
1621001260000|2021-05-14 14:07:40|14813.9|14793.9|14816.4|14796.4|14816.4|14796.4|14813.9|14793.9|2
1621001270000|2021-05-14 14:07:50|14818.1|14798.1|14823|14803|14823|14803|14818.1|14798.1|33
1621001280000|2021-05-14 14:08:00|14825.5|14805.5|14825.5|14805.5|14825.5|14805.5|14825.5|14805.5|3
1621001290000|2021-05-14 14:08:10|14823.9|14803.9|14823|14803|14823.9|14803.9|14823|14803|3
1621001300000|2021-05-14 14:08:20|14818|14798|14813.9|14793.9|14818|14798|14813.9|14793.9|11
1621001310000|2021-05-14 14:08:30|14813|14793|14803|14783|14813|14793|14803|14783|14
1621001320000|2021-05-14 14:08:40|14799.7|14779.7|14803|14783|14803|14783|14798|14778|7
1621001330000|2021-05-14 14:08:50|14798|14778|14794.7|14774.7|14798|14778|14794.7|14774.7|14
1621001340000|2021-05-14 14:09:00|14793|14773|14791.4|14771.4|14793|14773|14791.4|14771.4|1
1621001350000|2021-05-14 14:09:10|14789.7|14769.7|14790.5|14770.5|14790.5|14770.5|14788|14768|5
1621001390000|2021-05-14 14:09:50|14795.5|14775.5|14795.5|14775.5|14795.5|14775.5|14795.5|14775.5|7
1621001410000|2021-05-14 14:10:10|14793|14773|14793|14773|14793|14773|14793|14773|2
1621001420000|2021-05-14 14:10:20|14795.5|14775.5|14795.5|14775.5|14795.5|14775.5|14795.5|14775.5|4
1621001430000|2021-05-14 14:10:30|14793|14773|14793|14773|14793|14773|14793|14773|0
1621001440000|2021-05-14 14:10:40|||||||||1
1621001450000|2021-05-14 14:10:50|14790.5|14770.5|14790.5|14770.5|14790.5|14770.5|14790.5|14770.5|3
1621001460000|2021-05-14 14:11:00|14788.9|14768.9|14788.9|14768.9|14788.9|14768.9|14788.9|14768.9|3
1621001470000|2021-05-14 14:11:10|14788|14768|14788|14768|14788|14768|14788|14768|0
1621001480000|2021-05-14 14:11:20|||||||||2
1621001490000|2021-05-14 14:11:30|14788.1|14768.1|14778.9|14758.9|14788.1|14768.1|14778.9|14758.9|4
1621001500000|2021-05-14 14:11:40|14780.6|14760.6|14780.6|14760.6|14780.6|14760.6|14780.6|14760.6|2
1621001510000|2021-05-14 14:11:50|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|1
1621001520000|2021-05-14 14:12:00|14777.2|14757.2|14759.7|14739.7|14777.2|14757.2|14759.7|14739.7|33
1621001530000|2021-05-14 14:12:10|14760.6|14740.6|14753.9|14733.9|14760.6|14740.6|14753.9|14733.9|5
1621001550000|2021-05-14 14:12:30|14755.6|14735.6|14753.9|14733.9|14755.6|14735.6|14753.9|14733.9|8
1621001560000|2021-05-14 14:12:40|||||||||3
1621001570000|2021-05-14 14:12:50|14752.2|14732.2|14752.2|14732.2|14752.2|14732.2|14752.2|14732.2|9
1621001590000|2021-05-14 14:13:10|14751.4|14731.4|14751.4|14731.4|14751.4|14731.4|14751.4|14731.4|4
1621001600000|2021-05-14 14:13:20|14753.1|14733.1|14753.1|14733.1|14753.1|14733.1|14753.1|14733.1|3
1621001610000|2021-05-14 14:13:30|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|1
1621001620000|2021-05-14 14:13:40|||||||||7
1621001630000|2021-05-14 14:13:50|||||||||2
1621001640000|2021-05-14 14:14:00|||||||||1
1621001650000|2021-05-14 14:14:10|14753.1|14733.1|14753.1|14733.1|14753.1|14733.1|14753.1|14733.1|7
1621001660000|2021-05-14 14:14:20|14750.6|14730.6|14750.6|14730.6|14750.6|14730.6|14750.6|14730.6|5
1621001670000|2021-05-14 14:14:30|14748.9|14728.9|14748.9|14728.9|14748.9|14728.9|14748.9|14728.9|3
1621001680000|2021-05-14 14:14:40|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|5
1621001690000|2021-05-14 14:14:50|14743.9|14723.9|14737.2|14717.2|14743.9|14723.9|14737.2|14717.2|16
1621001700000|2021-05-14 14:15:00|||||||||2
1621001710000|2021-05-14 14:15:10|14735.5|14715.5|14733.9|14713.9|14735.5|14715.5|14733.9|14713.9|1
1621001720000|2021-05-14 14:15:20|14732.2|14712.2|14732.2|14712.2|14733.9|14713.9|14732.2|14712.2|8
1621001730000|2021-05-14 14:15:30|14729.7|14709.7|14729.7|14709.7|14729.7|14709.7|14729.7|14709.7|5
1621001740000|2021-05-14 14:15:40|14728|14708|14718.1|14698.1|14728|14708|14718.1|14698.1|13
1621001750000|2021-05-14 14:15:50|14720.6|14700.6|14718.1|14698.1|14723.1|14703.1|14718.1|14698.1|11
1621001760000|2021-05-14 14:16:00|14716.4|14696.4|14713.9|14693.9|14716.4|14696.4|14713.9|14693.9|6
1621001770000|2021-05-14 14:16:10|||||||||2
1621001780000|2021-05-14 14:16:20|14710.6|14690.6|14703.1|14683.1|14710.6|14690.6|14703.1|14683.1|6
1621001790000|2021-05-14 14:16:30|14701.4|14681.4|14693.1|14673.1|14701.4|14681.4|14690.6|14670.6|17
1621001800000|2021-05-14 14:16:40|14696.4|14676.4|14697.2|14677.2|14697.2|14677.2|14696.4|14676.4|5
1621001810000|2021-05-14 14:16:50|||||||||1
1621001820000|2021-05-14 14:17:00|||||||||1
1621001830000|2021-05-14 14:17:10|14695.6|14675.6|14695.6|14675.6|14695.6|14675.6|14695.6|14675.6|9
1621001840000|2021-05-14 14:17:20|14693.1|14673.1|14688.1|14668.1|14693.1|14673.1|14688.1|14668.1|20
1621001850000|2021-05-14 14:17:30|14688.9|14668.9|14690.6|14670.6|14690.6|14670.6|14688.9|14668.9|11
1621001860000|2021-05-14 14:17:40|14688.1|14668.1|14673|14653|14688.1|14668.1|14673|14653|19
1621001870000|2021-05-14 14:17:50|14671.3|14651.3|14663.9|14643.9|14671.3|14651.3|14663.9|14643.9|23
1621001880000|2021-05-14 14:18:00|14660.5|14640.5|14643.1|14623.1|14660.5|14640.5|14640.6|14620.6|30
1621001890000|2021-05-14 14:18:10|14641.4|14621.4|14643.1|14623.1|14645.6|14625.6|14641.4|14621.4|6
1621001900000|2021-05-14 14:18:20|14645.6|14625.6|14648.1|14628.1|14648.9|14628.9|14645.6|14625.6|18
1621001910000|2021-05-14 14:18:30|||||||||7
1621001920000|2021-05-14 14:18:40|14649.7|14629.7|14653.1|14633.1|14653.1|14633.1|14649.7|14629.7|3
1621001930000|2021-05-14 14:18:50|14651.4|14631.4|14633.9|14613.9|14651.4|14631.4|14633.1|14613.1|38
1621001940000|2021-05-14 14:19:00|14633.1|14613.1|14633.1|14613.1|14633.9|14613.9|14628.9|14608.9|17
1621001950000|2021-05-14 14:19:10|14629.7|14609.7|14629.7|14609.7|14629.7|14609.7|14629.7|14609.7|3
1621001960000|2021-05-14 14:19:20|14630.6|14610.6|14633.1|14613.1|14633.1|14613.1|14630.6|14610.6|10
1621001970000|2021-05-14 14:19:30|14632.2|14612.2|14630.6|14610.6|14632.2|14612.2|14630.6|14610.6|15
1621001980000|2021-05-14 14:19:40|14631.4|14611.4|14628.1|14608.1|14631.4|14611.4|14628.1|14608.1|4
1621001990000|2021-05-14 14:19:50|14626.4|14606.4|14620.6|14600.6|14626.4|14606.4|14620.6|14600.6|11
1621002000000|2021-05-14 14:20:00|||||||||9
1621002010000|2021-05-14 14:20:10|14621.4|14601.4|14618.1|14598.1|14623.1|14603.1|14618.1|14598.1|11
1621002020000|2021-05-14 14:20:20|||||||||10
1621002030000|2021-05-14 14:20:30|||||||||13
1621002040000|2021-05-14 14:20:40|14620.6|14600.6|14621.4|14601.4|14621.4|14601.4|14618.9|14598.9|12
1621002050000|2021-05-14 14:20:50|14623.1|14603.1|14624.8|14604.8|14624.8|14604.8|14623.1|14603.1|7
1621002060000|2021-05-14 14:21:00|14628.1|14608.1|14628.1|14608.1|14628.1|14608.1|14628.1|14608.1|4
1621002070000|2021-05-14 14:21:10|14630.6|14610.6|14630.6|14610.6|14630.6|14610.6|14630.6|14610.6|13
1621002080000|2021-05-14 14:21:20|14628.9|14608.9|14628.1|14608.1|14630.6|14610.6|14628.1|14608.1|2
1621002090000|2021-05-14 14:21:30|||||||||2
1621002100000|2021-05-14 14:21:40|14626.4|14606.4|14625.6|14605.6|14626.4|14606.4|14625.6|14605.6|0
1621002110000|2021-05-14 14:21:50|||||||||14
1621002120000|2021-05-14 14:22:00|14627.3|14607.3|14629.8|14609.8|14629.8|14609.8|14627.3|14607.3|4
1621002130000|2021-05-14 14:22:10|14630.6|14610.6|14630.6|14610.6|14630.6|14610.6|14630.6|14610.6|1
1621002140000|2021-05-14 14:22:20|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|6
1621002150000|2021-05-14 14:22:30|||||||||1
1621002170000|2021-05-14 14:22:50|14633.9|14613.9|14630.6|14610.6|14633.9|14613.9|14630.6|14610.6|9
1621002180000|2021-05-14 14:23:00|14633.1|14613.1|14640.6|14620.6|14645.6|14625.6|14633.1|14613.1|12
1621002190000|2021-05-14 14:23:10|||||||||3
1621002200000|2021-05-14 14:23:20|14641.4|14621.4|14648.1|14628.1|14648.1|14628.1|14641.4|14621.4|29
1621002210000|2021-05-14 14:23:30|14645.6|14625.6|14643.9|14623.9|14645.6|14625.6|14643.9|14623.9|2
1621002220000|2021-05-14 14:23:40|14643.1|14623.1|14643.1|14623.1|14643.1|14623.1|14643.1|14623.1|0
1621002230000|2021-05-14 14:23:50|14640.6|14620.6|14638.9|14618.9|14640.6|14620.6|14638.9|14618.9|2
1621002240000|2021-05-14 14:24:00|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|1
1621002250000|2021-05-14 14:24:10|||||||||4
1621002260000|2021-05-14 14:24:20|||||||||1
1621002270000|2021-05-14 14:24:30|||||||||2
1621002280000|2021-05-14 14:24:40|14636.4|14616.4|14629.7|14609.7|14636.4|14616.4|14629.7|14609.7|8
1621002290000|2021-05-14 14:24:50|14628|14608|14628|14608|14628|14608|14628|14608|0
1621002300000|2021-05-14 14:25:00|14627.2|14607.2|14630.6|14610.6|14630.6|14610.6|14627.2|14607.2|4
1621002310000|2021-05-14 14:25:10|14631.4|14611.4|14633.1|14613.1|14633.1|14613.1|14631.4|14611.4|6
1621002320000|2021-05-14 14:25:20|14638.1|14618.1|14643.1|14623.1|14643.1|14623.1|14638.1|14618.1|2
1621002330000|2021-05-14 14:25:30|||||||||2
1621002340000|2021-05-14 14:25:40|14646.4|14626.4|14648.1|14628.1|14648.1|14628.1|14646.4|14626.4|2
1621002350000|2021-05-14 14:25:50|14647.3|14627.3|14645.6|14625.6|14647.3|14627.3|14645.6|14625.6|7
1621002360000|2021-05-14 14:26:00|14643.9|14623.9|14643.1|14623.1|14643.9|14623.9|14639.7|14619.7|8
1621002370000|2021-05-14 14:26:10|14639.7|14619.7|14639.7|14619.7|14639.7|14619.7|14639.7|14619.7|5
1621002380000|2021-05-14 14:26:20|14638.9|14618.9|14638.9|14618.9|14638.9|14618.9|14638.9|14618.9|3
1621002400000|2021-05-14 14:26:40|14642.3|14622.3|14648.1|14628.1|14648.1|14628.1|14642.3|14622.3|3
1621002430000|2021-05-14 14:27:10|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|3
1621002440000|2021-05-14 14:27:20|||||||||1
1621002470000|2021-05-14 14:27:50|||||||||2
1621002480000|2021-05-14 14:28:00|||||||||8
1621002500000|2021-05-14 14:28:20|14643.9|14623.9|14645.6|14625.6|14645.6|14625.6|14643.1|14623.1|1
1621002510000|2021-05-14 14:28:30|||||||||1
1621002520000|2021-05-14 14:28:40|||||||||1
1621002530000|2021-05-14 14:28:50|||||||||3
1621002540000|2021-05-14 14:29:00|||||||||2
1621002580000|2021-05-14 14:29:40|14644.8|14624.8|14638.9|14618.9|14644.8|14624.8|14638.9|14618.9|5
1621002590000|2021-05-14 14:29:50|||||||||1
1621002600000|2021-05-14 14:30:00|14635.5|14615.5|14635.5|14615.5|14635.5|14615.5|14635.5|14615.5|5
1621002610000|2021-05-14 14:30:10|14634.7|14614.7|14636.4|14616.4|14638.9|14618.9|14634.7|14614.7|9
1621002620000|2021-05-14 14:30:20|14634.7|14614.7|14634.7|14614.7|14634.7|14614.7|14634.7|14614.7|1
1621002630000|2021-05-14 14:30:30|||||||||2
1621002640000|2021-05-14 14:30:40|||||||||2
1621002650000|2021-05-14 14:30:50|14636.4|14616.4|14636.4|14616.4|14636.4|14616.4|14636.4|14616.4|0
1621002670000|2021-05-14 14:31:10|14638.9|14618.9|14638.9|14618.9|14638.9|14618.9|14636.4|14616.4|4
1621002700000|2021-05-14 14:31:40|14634.7|14614.7|14634.7|14614.7|14634.7|14614.7|14634.7|14614.7|2
1621002720000|2021-05-14 14:32:00|14631.4|14611.4|14625.6|14605.6|14631.4|14611.4|14625.6|14605.6|23
1621002740000|2021-05-14 14:32:20|14623.9|14603.9|14623.1|14603.1|14623.9|14603.9|14620.6|14600.6|6
1621002760000|2021-05-14 14:32:40|||||||||2
1621002770000|2021-05-14 14:32:50|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|1
1621002780000|2021-05-14 14:33:00|14620.6|14600.6|14620.6|14600.6|14620.6|14600.6|14620.6|14600.6|4
1621002800000|2021-05-14 14:33:20|||||||||3
1621002810000|2021-05-14 14:33:30|14615.6|14595.6|14611.4|14591.4|14615.6|14595.6|14611.4|14591.4|13
1621002820000|2021-05-14 14:33:40|14606.4|14586.4|14598.9|14578.9|14606.4|14586.4|14598.9|14578.9|64
1621002830000|2021-05-14 14:33:50|14600.6|14580.6|14598.9|14578.9|14600.6|14580.6|14598.9|14578.9|18
1621002840000|2021-05-14 14:34:00|||||||||12
1621002850000|2021-05-14 14:34:10|||||||||1
1621002860000|2021-05-14 14:34:20|14600.6|14580.6|14594.7|14574.7|14600.6|14580.6|14594.7|14574.7|60
1621002870000|2021-05-14 14:34:30|14592.2|14572.2|14586.4|14566.4|14592.2|14572.2|14586.4|14566.4|13
1621002880000|2021-05-14 14:34:40|||||||||14
1621002890000|2021-05-14 14:34:50|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|4
1621002900000|2021-05-14 14:35:00|14583.1|14563.1|14584.7|14564.7|14584.7|14564.7|14583.1|14563.1|4
1621002920000|2021-05-14 14:35:20|14583.9|14563.9|14581.4|14561.4|14583.9|14563.9|14581.4|14561.4|9
1621002930000|2021-05-14 14:35:30|||||||||19
1621002940000|2021-05-14 14:35:40|||||||||2
1621002950000|2021-05-14 14:35:50|14575.6|14555.6|14566.4|14546.4|14575.6|14555.6|14566.4|14546.4|35
1621002960000|2021-05-14 14:36:00|14563.9|14543.9|14563.9|14543.9|14563.9|14543.9|14563.9|14543.9|6
1621002970000|2021-05-14 14:36:10|||||||||14
1621002980000|2021-05-14 14:36:20|14566.4|14546.4|14570.6|14550.6|14570.6|14550.6|14566.4|14546.4|27
1621002990000|2021-05-14 14:36:30|14567.2|14547.2|14566.4|14546.4|14567.2|14547.2|14566.4|14546.4|15
1621003000000|2021-05-14 14:36:40|||||||||3
1621003010000|2021-05-14 14:36:50|14564.7|14544.7|14564.7|14544.7|14564.7|14544.7|14564.7|14544.7|3
1621003020000|2021-05-14 14:37:00|14566.4|14546.4|14566.4|14546.4|14566.4|14546.4|14562.2|14542.2|25
1621003030000|2021-05-14 14:37:10|14568.1|14548.1|14570.6|14550.6|14570.6|14550.6|14568.1|14548.1|8
1621003040000|2021-05-14 14:37:20|14572.3|14552.3|14573.1|14553.1|14573.1|14553.1|14572.3|14552.3|12
1621003050000|2021-05-14 14:37:30|14574.8|14554.8|14574.8|14554.8|14577.3|14557.3|14574.8|14554.8|4
1621003060000|2021-05-14 14:37:40|14576.5|14556.5|14578.1|14558.1|14578.1|14558.1|14574.8|14554.8|6
1621003070000|2021-05-14 14:37:50|14578.9|14558.9|14578.1|14558.1|14578.9|14558.9|14575.6|14555.6|5
1621003080000|2021-05-14 14:38:00|14576.4|14556.4|14578.9|14558.9|14580.6|14560.6|14575.6|14555.6|14
1621003090000|2021-05-14 14:38:10|14578.1|14558.1|14575.6|14555.6|14578.1|14558.1|14575.6|14555.6|6
1621003100000|2021-05-14 14:38:20|14573.9|14553.9|14571.4|14551.4|14573.9|14553.9|14571.4|14551.4|3
1621003110000|2021-05-14 14:38:30|14569.7|14549.7|14563.9|14543.9|14569.7|14549.7|14563.9|14543.9|27
1621003120000|2021-05-14 14:38:40|14562.2|14542.2|14556.4|14536.4|14562.2|14542.2|14556.4|14536.4|22
1621003130000|2021-05-14 14:38:50|14553.1|14533.1|14555.6|14535.6|14555.6|14535.6|14551.4|14531.4|10
1621003150000|2021-05-14 14:39:10|14553.9|14533.9|14555.6|14535.6|14555.6|14535.6|14551.4|14531.4|28
1621003160000|2021-05-14 14:39:20|14557.3|14537.3|14557.3|14537.3|14557.3|14537.3|14557.3|14537.3|4
1621003170000|2021-05-14 14:39:30|14555.6|14535.6|14553.9|14533.9|14555.6|14535.6|14553.9|14533.9|5
1621003180000|2021-05-14 14:39:40|14555.6|14535.6|14553.9|14533.9|14555.6|14535.6|14553.9|14533.9|1
1621003190000|2021-05-14 14:39:50|14558.1|14538.1|14563.2|14543.2|14563.2|14543.2|14558.1|14538.1|13
1621003200000|2021-05-14 14:40:00|14565.6|14545.6|14566.4|14546.4|14570.6|14550.6|14565.6|14545.6|5
1621003210000|2021-05-14 14:40:10|14568.9|14548.9|14568.9|14548.9|14568.9|14548.9|14568.9|14548.9|2
1621003230000|2021-05-14 14:40:30|14567.3|14547.3|14570.6|14550.6|14570.6|14550.6|14566.4|14546.4|7
1621003240000|2021-05-14 14:40:40|14574|14554|14574.8|14554.8|14574.8|14554.8|14574|14554|2
1621003250000|2021-05-14 14:40:50|14575.6|14555.6|14575.6|14555.6|14575.6|14555.6|14575.6|14555.6|1
1621003260000|2021-05-14 14:41:00|14578.1|14558.1|14578.1|14558.1|14578.1|14558.1|14578.1|14558.1|8
1621003270000|2021-05-14 14:41:10|||||||||1
1621003280000|2021-05-14 14:41:20|||||||||2
1621003290000|2021-05-14 14:41:30|||||||||1
1621003300000|2021-05-14 14:41:40|14576.4|14556.4|14575.6|14555.6|14576.4|14556.4|14575.6|14555.6|2
1621003310000|2021-05-14 14:41:50|14573.1|14553.1|14573.1|14553.1|14573.1|14553.1|14573.1|14553.1|14
1621003320000|2021-05-14 14:42:00|14570.6|14550.6|14565.6|14545.6|14570.6|14550.6|14565.6|14545.6|1
1621003330000|2021-05-14 14:42:10|14563.9|14543.9|14563.1|14543.1|14563.9|14543.9|14563.1|14543.1|3
1621003350000|2021-05-14 14:42:30|14558.1|14538.1|14555.6|14535.6|14558.1|14538.1|14555.6|14535.6|9
1621003360000|2021-05-14 14:42:40|14553.1|14533.1|14553.1|14533.1|14553.1|14533.1|14553.1|14533.1|10
1621003370000|2021-05-14 14:42:50|14551.4|14531.4|14560.6|14540.6|14560.6|14540.6|14551.4|14531.4|71
1621003380000|2021-05-14 14:43:00|14563.1|14543.1|14565.6|14545.6|14565.6|14545.6|14563.1|14543.1|4
1621003390000|2021-05-14 14:43:10|14563.1|14543.1|14563.1|14543.1|14563.1|14543.1|14563.1|14543.1|1
1621003400000|2021-05-14 14:43:20|14563.9|14543.9|14565.6|14545.6|14565.6|14545.6|14563.9|14543.9|5
1621003410000|2021-05-14 14:43:30|14573.1|14553.1|14585.6|14565.6|14585.6|14565.6|14573.1|14553.1|10
1621003430000|2021-05-14 14:43:50|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|0
1621003440000|2021-05-14 14:44:00|14586.4|14566.4|14588.1|14568.1|14588.1|14568.1|14586.4|14566.4|1
1621003450000|2021-05-14 14:44:10|14586.4|14566.4|14585.6|14565.6|14586.4|14566.4|14585.6|14565.6|0
1621003460000|2021-05-14 14:44:20|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|10
1621003470000|2021-05-14 14:44:30|14588.9|14568.9|14588.9|14568.9|14588.9|14568.9|14588.9|14568.9|5
1621003480000|2021-05-14 14:44:40|14594|14574|14596.5|14576.5|14596.5|14576.5|14594|14574|12
1621003490000|2021-05-14 14:44:50|14599|14579|14603.1|14583.1|14603.1|14583.1|14599|14579|0
1621003500000|2021-05-14 14:45:00|14598.9|14578.9|14588.1|14568.1|14598.9|14578.9|14588.1|14568.1|54
1621003510000|2021-05-14 14:45:10|14587.3|14567.3|14583.9|14563.9|14587.3|14567.3|14583.9|14563.9|7
1621003520000|2021-05-14 14:45:20|14582.3|14562.3|14581.4|14561.4|14582.3|14562.3|14581.4|14561.4|1
1621003540000|2021-05-14 14:45:40|14579.8|14559.8|14578.1|14558.1|14579.8|14559.8|14578.1|14558.1|2
1621003550000|2021-05-14 14:45:50|||||||||1
1621003560000|2021-05-14 14:46:00|14582.3|14562.3|14583.1|14563.1|14583.1|14563.1|14582.3|14562.3|11
1621003570000|2021-05-14 14:46:10|14586.5|14566.5|14588.1|14568.1|14588.1|14568.1|14586.5|14566.5|6
1621003580000|2021-05-14 14:46:20|14593.1|14573.1|14590.6|14570.6|14593.1|14573.1|14590.6|14570.6|0
1621003590000|2021-05-14 14:46:30|14589.8|14569.8|14588.1|14568.1|14589.8|14569.8|14588.1|14568.1|6
1621003600000|2021-05-14 14:46:40|14588.9|14568.9|14590.6|14570.6|14590.6|14570.6|14588.9|14568.9|10
1621003610000|2021-05-14 14:46:50|||||||||46
1621003620000|2021-05-14 14:47:00|14592.3|14572.3|14584.8|14564.8|14592.3|14572.3|14584.8|14564.8|13
1621003630000|2021-05-14 14:47:10|||||||||1
1621003640000|2021-05-14 14:47:20|14583.9|14563.9|14578.9|14558.9|14583.9|14563.9|14578.9|14558.9|11
1621003660000|2021-05-14 14:47:40|14577.3|14557.3|14578.9|14558.9|14578.9|14558.9|14577.3|14557.3|7
1621003670000|2021-05-14 14:47:50|14578.1|14558.1|14578.1|14558.1|14578.1|14558.1|14578.1|14558.1|0
1621003680000|2021-05-14 14:48:00|||||||||8
1621003690000|2021-05-14 14:48:10|14580.6|14560.6|14580.6|14560.6|14580.6|14560.6|14580.6|14560.6|6
1621003720000|2021-05-14 14:48:40|14585.6|14565.6|14588.1|14568.1|14588.1|14568.1|14585.6|14565.6|4
1621003730000|2021-05-14 14:48:50|14590.6|14570.6|14590.6|14570.6|14590.6|14570.6|14590.6|14570.6|2
1621003740000|2021-05-14 14:49:00|14588.9|14568.9|14588.1|14568.1|14588.9|14568.9|14588.1|14568.1|2
1621003750000|2021-05-14 14:49:10|14591.5|14571.5|14591.5|14571.5|14591.5|14571.5|14591.5|14571.5|10
1621003760000|2021-05-14 14:49:20|||||||||1
1621003790000|2021-05-14 14:49:50|14589|14569|14589|14569|14589|14569|14589|14569|2
1621003800000|2021-05-14 14:50:00|14588.1|14568.1|14585.6|14565.6|14588.1|14568.1|14585.6|14565.6|12
1621003810000|2021-05-14 14:50:10|14584|14564|14580.6|14560.6|14584|14564|14580.6|14560.6|1
1621003820000|2021-05-14 14:50:20|14579|14559|14578.1|14558.1|14579|14559|14575.6|14555.6|5
1621003830000|2021-05-14 14:50:30|14574.8|14554.8|14578.1|14558.1|14578.1|14558.1|14574.8|14554.8|2
1621003840000|2021-05-14 14:50:40|14579|14559|14578.1|14558.1|14579|14559|14578.1|14558.1|4
1621003860000|2021-05-14 14:51:00|14577.3|14557.3|14574.8|14554.8|14577.3|14557.3|14574.8|14554.8|8
1621003870000|2021-05-14 14:51:10|14575.6|14555.6|14575.6|14555.6|14575.6|14555.6|14575.6|14555.6|1
1621003880000|2021-05-14 14:51:20|14573.1|14553.1|14571.5|14551.5|14573.1|14553.1|14571.5|14551.5|3
1621003890000|2021-05-14 14:51:30|14570.6|14550.6|14569|14549|14570.6|14550.6|14569|14549|1
1621003900000|2021-05-14 14:51:40|14566.5|14546.5|14566.5|14546.5|14566.5|14546.5|14566.5|14546.5|4
1621003910000|2021-05-14 14:51:50|14561.5|14541.5|14556.5|14536.5|14561.5|14541.5|14556.5|14536.5|33
1621003920000|2021-05-14 14:52:00|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|19
1621003930000|2021-05-14 14:52:10|||||||||1
1621003950000|2021-05-14 14:52:30|14560.6|14540.6|14560.6|14540.6|14563.1|14543.1|14560.6|14540.6|10
1621003960000|2021-05-14 14:52:40|14559|14539|14558.1|14538.1|14559|14539|14558.1|14538.1|10
1621003970000|2021-05-14 14:52:50|||||||||19
1621003980000|2021-05-14 14:53:00|14561.5|14541.5|14576.5|14556.5|14576.5|14556.5|14561.5|14541.5|12
1621003990000|2021-05-14 14:53:10|14579|14559|14575.6|14555.6|14579|14559|14575.6|14555.6|4
1621004000000|2021-05-14 14:53:20|14577.3|14557.3|14575.6|14555.6|14579|14559|14575.6|14555.6|9
1621004010000|2021-05-14 14:53:30|||||||||1
1621004050000|2021-05-14 14:54:10|14579.8|14559.8|14590.6|14570.6|14590.6|14570.6|14579.8|14559.8|32
1621004060000|2021-05-14 14:54:20|||||||||6
1621004070000|2021-05-14 14:54:30|||||||||1
1621004090000|2021-05-14 14:54:50|14589|14569|14589|14569|14589|14569|14589|14569|4
1621004100000|2021-05-14 14:55:00|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|14588.1|14568.1|2
1621004110000|2021-05-14 14:55:10|||||||||2
1621004120000|2021-05-14 14:55:20|14589.8|14569.8|14597.3|14577.3|14597.3|14577.3|14589.8|14569.8|7
1621004130000|2021-05-14 14:55:30|14598.1|14578.1|14600.6|14580.6|14600.6|14580.6|14598.1|14578.1|1
1621004140000|2021-05-14 14:55:40|14601.5|14581.5|14603.1|14583.1|14604.8|14584.8|14601.5|14581.5|2
1621004160000|2021-05-14 14:56:00|14602.3|14582.3|14598.1|14578.1|14602.3|14582.3|14596.5|14576.5|3
1621004170000|2021-05-14 14:56:10|||||||||1
1621004180000|2021-05-14 14:56:20|||||||||3
1621004190000|2021-05-14 14:56:30|14600.6|14580.6|14600.6|14580.6|14600.6|14580.6|14600.6|14580.6|4
1621004210000|2021-05-14 14:56:50|14601.5|14581.5|14603.1|14583.1|14603.1|14583.1|14601.5|14581.5|11
1621004220000|2021-05-14 14:57:00|14605.6|14585.6|14605.6|14585.6|14605.6|14585.6|14605.6|14585.6|1
1621004230000|2021-05-14 14:57:10|14604|14584|14604.8|14584.8|14604.8|14584.8|14603.1|14583.1|1
1621004240000|2021-05-14 14:57:20|14607.3|14587.3|14609.8|14589.8|14609.8|14589.8|14607.3|14587.3|23
1621004250000|2021-05-14 14:57:30|14608.1|14588.1|14610.6|14590.6|14610.6|14590.6|14608.1|14588.1|2
1621004260000|2021-05-14 14:57:40|14609|14589|14609|14589|14609|14589|14609|14589|6
1621004270000|2021-05-14 14:57:50|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|14
1621004290000|2021-05-14 14:58:10|14613.1|14593.1|14613.1|14593.1|14613.1|14593.1|14613.1|14593.1|1
1621004300000|2021-05-14 14:58:20|14614.8|14594.8|14620.6|14600.6|14620.6|14600.6|14614.8|14594.8|12
1621004310000|2021-05-14 14:58:30|14621.5|14601.5|14624|14604|14625.7|14605.7|14621.5|14601.5|12
1621004320000|2021-05-14 14:58:40|14621.5|14601.5|14601.5|14581.5|14621.5|14601.5|14601.5|14581.5|10
1621004330000|2021-05-14 14:58:50|14600.7|14580.7|14595.7|14575.7|14600.7|14580.7|14595.7|14575.7|5
1621004340000|2021-05-14 14:59:00|14590.7|14570.7|14588.2|14568.2|14590.7|14570.7|14588.2|14568.2|10
1621004350000|2021-05-14 14:59:10|14590.7|14570.7|14589|14569|14590.7|14570.7|14589|14569|2
1621004370000|2021-05-14 14:59:30|14588.2|14568.2|14590.7|14570.7|14590.7|14570.7|14588.2|14568.2|39
1621004380000|2021-05-14 14:59:40|14589|14569|14584|14564|14589|14569|14584|14564|17
1621004400000|2021-05-14 15:00:00|14581.5|14561.5|14577.3|14557.3|14581.5|14561.5|14577.3|14557.3|2
1621004410000|2021-05-14 15:00:10|14575.7|14555.7|14572.3|14552.3|14575.7|14555.7|14572.3|14552.3|2
1621004420000|2021-05-14 15:00:20|14571.5|14551.5|14567.3|14547.3|14571.5|14551.5|14564.8|14544.8|16
1621004430000|2021-05-14 15:00:30|14565.6|14545.6|14565.6|14545.6|14567.3|14547.3|14564.8|14544.8|5
1621004440000|2021-05-14 15:00:40|14567.3|14547.3|14569.8|14549.8|14569.8|14549.8|14565.6|14545.6|14
1621004450000|2021-05-14 15:00:50|||||||||2
1621004460000|2021-05-14 15:01:00|14565.6|14545.6|14565.6|14545.6|14565.6|14545.6|14565.6|14545.6|3
1621004470000|2021-05-14 15:01:10|14567.3|14547.3|14569|14549|14569|14549|14566.5|14546.5|1
1621004490000|2021-05-14 15:01:30|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|5
1621004500000|2021-05-14 15:01:40|||||||||2
1621004510000|2021-05-14 15:01:50|14572.3|14552.3|14573.2|14553.2|14573.2|14553.2|14572.3|14552.3|3
1621004520000|2021-05-14 15:02:00|14574|14554|14574|14554|14574|14554|14574|14554|7
1621004530000|2021-05-14 15:02:10|14573.2|14553.2|14573.2|14553.2|14574.8|14554.8|14573.2|14553.2|4
1621004560000|2021-05-14 15:02:40|14574|14554|14574|14554|14574|14554|14574|14554|1
1621004570000|2021-05-14 15:02:50|14574.8|14554.8|14578.2|14558.2|14578.2|14558.2|14574.8|14554.8|2
1621004580000|2021-05-14 15:03:00|14580.7|14560.7|14581.5|14561.5|14583.2|14563.2|14580.7|14560.7|13
1621004590000|2021-05-14 15:03:10|14583.2|14563.2|14583.2|14563.2|14583.2|14563.2|14583.2|14563.2|1
1621004610000|2021-05-14 15:03:30|||||||||5
1621004620000|2021-05-14 15:03:40|14584.8|14564.8|14584.8|14564.8|14584.8|14564.8|14584.8|14564.8|0
1621004630000|2021-05-14 15:03:50|14583.2|14563.2|14583.2|14563.2|14584.8|14564.8|14583.2|14563.2|0
1621004640000|2021-05-14 15:04:00|||||||||1
1621004650000|2021-05-14 15:04:10|||||||||2
1621004660000|2021-05-14 15:04:20|14582.3|14562.3|14579.8|14559.8|14582.3|14562.3|14579.8|14559.8|6
1621004670000|2021-05-14 15:04:30|14574.8|14554.8|14573.2|14553.2|14574.8|14554.8|14573.2|14553.2|0
1621004680000|2021-05-14 15:04:40|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|1
1621004690000|2021-05-14 15:04:50|||||||||4
1621004700000|2021-05-14 15:05:00|||||||||2
1621004730000|2021-05-14 15:05:30|||||||||1
1621004750000|2021-05-14 15:05:50|14565.7|14545.7|14564|14544|14565.7|14545.7|14564|14544|21
1621004760000|2021-05-14 15:06:00|14560.7|14540.7|14560.7|14540.7|14560.7|14540.7|14560.7|14540.7|21
1621004770000|2021-05-14 15:06:10|14564.8|14544.8|14566.5|14546.5|14566.5|14546.5|14564.8|14544.8|2
1621004780000|2021-05-14 15:06:20|14569.8|14549.8|14565.7|14545.7|14569.8|14549.8|14565.7|14545.7|6
1621004790000|2021-05-14 15:06:30|||||||||2
1621004800000|2021-05-14 15:06:40|||||||||1
1621004810000|2021-05-14 15:06:50|||||||||3
1621004820000|2021-05-14 15:07:00|14566.5|14546.5|14569|14549|14569|14549|14566.5|14546.5|7
1621004830000|2021-05-14 15:07:10|||||||||2
1621004840000|2021-05-14 15:07:20|14568.2|14548.2|14565.7|14545.7|14568.2|14548.2|14565.7|14545.7|4
1621004850000|2021-05-14 15:07:30|||||||||2
1621004870000|2021-05-14 15:07:50|||||||||3
1621004880000|2021-05-14 15:08:00|14564|14544|14565.7|14545.7|14565.7|14545.7|14564|14544|19
1621004890000|2021-05-14 15:08:10|14564|14544|14565.7|14545.7|14565.7|14545.7|14564|14544|0
1621004900000|2021-05-14 15:08:20|14566.5|14546.5|14569|14549|14569|14549|14566.5|14546.5|4
1621004910000|2021-05-14 15:08:30|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|0
1621004930000|2021-05-14 15:08:50|14574.9|14554.9|14574.9|14554.9|14574.9|14554.9|14574.9|14554.9|0
1621004940000|2021-05-14 15:09:00|||||||||1
1621004950000|2021-05-14 15:09:10|||||||||1
1621004980000|2021-05-14 15:09:40|14576.5|14556.5|14578.2|14558.2|14578.2|14558.2|14576.5|14556.5|3
1621004990000|2021-05-14 15:09:50|14582.4|14562.4|14578.2|14558.2|14582.4|14562.4|14578.2|14558.2|7
1621005000000|2021-05-14 15:10:00|14576.5|14556.5|14569.8|14549.8|14576.5|14556.5|14569.8|14549.8|11
1621005010000|2021-05-14 15:10:10|14568.1|14548.1|14567.3|14547.3|14568.1|14548.1|14567.3|14547.3|0
1621005020000|2021-05-14 15:10:20|||||||||11
1621005030000|2021-05-14 15:10:30|||||||||1
1621005040000|2021-05-14 15:10:40|14568.1|14548.1|14569|14549|14569.8|14549.8|14568.1|14548.1|9
1621005050000|2021-05-14 15:10:50|14572.4|14552.4|14573.2|14553.2|14573.2|14553.2|14572.4|14552.4|4
1621005080000|2021-05-14 15:11:20|14575.7|14555.7|14578.2|14558.2|14578.2|14558.2|14575.7|14555.7|4
1621005090000|2021-05-14 15:11:30|14579.9|14559.9|14579.9|14559.9|14579.9|14559.9|14579.9|14559.9|0
1621005100000|2021-05-14 15:11:40|14578.2|14558.2|14579.9|14559.9|14579.9|14559.9|14578.2|14558.2|1
1621005110000|2021-05-14 15:11:50|14580.7|14560.7|14584.9|14564.9|14584.9|14564.9|14580.7|14560.7|3
1621005120000|2021-05-14 15:12:00|14583.2|14563.2|14580.7|14560.7|14583.2|14563.2|14580.7|14560.7|3
1621005130000|2021-05-14 15:12:10|||||||||2
1621005150000|2021-05-14 15:12:30|14583.2|14563.2|14580.7|14560.7|14583.2|14563.2|14580.7|14560.7|7
1621005160000|2021-05-14 15:12:40|14585.7|14565.7|14585.7|14565.7|14585.7|14565.7|14585.7|14565.7|3
1621005190000|2021-05-14 15:13:10|14586.5|14566.5|14590.7|14570.7|14590.7|14570.7|14586.5|14566.5|4
1621005200000|2021-05-14 15:13:20|||||||||1
1621005210000|2021-05-14 15:13:30|||||||||2
1621005220000|2021-05-14 15:13:40|||||||||1
1621005240000|2021-05-14 15:14:00|||||||||2
1621005250000|2021-05-14 15:14:10|||||||||2
1621005270000|2021-05-14 15:14:30|14594|14574|14602.4|14582.4|14602.4|14582.4|14594|14574|6
1621005290000|2021-05-14 15:14:50|14606.5|14586.5|14603.2|14583.2|14606.5|14586.5|14603.2|14583.2|7
1621005300000|2021-05-14 15:15:00|14606.5|14586.5|14601.5|14581.5|14606.5|14586.5|14601.5|14581.5|11
1621005310000|2021-05-14 15:15:10|14604|14584|14614.9|14594.9|14614.9|14594.9|14604|14584|20
1621005330000|2021-05-14 15:15:30|14613.2|14593.2|14613.2|14593.2|14613.2|14593.2|14613.2|14593.2|1
1621005350000|2021-05-14 15:15:50|||||||||4
1621005360000|2021-05-14 15:16:00|14614|14594|14614|14594|14614|14594|14614|14594|0
1621005370000|2021-05-14 15:16:10|14616.5|14596.5|14617.4|14597.4|14617.4|14597.4|14616.5|14596.5|0
1621005380000|2021-05-14 15:16:20|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|0
1621005390000|2021-05-14 15:16:30|||||||||2
1621005400000|2021-05-14 15:16:40|14617.4|14597.4|14619.9|14599.9|14619.9|14599.9|14617.4|14597.4|9
1621005410000|2021-05-14 15:16:50|14618.2|14598.2|14615.7|14595.7|14618.2|14598.2|14614|14594|5
1621005420000|2021-05-14 15:17:00|14614|14594|14614|14594|14615.7|14595.7|14614|14594|3
1621005430000|2021-05-14 15:17:10|14612.4|14592.4|14609|14589|14613.2|14593.2|14608.2|14588.2|12
1621005440000|2021-05-14 15:17:20|14608.2|14588.2|14610.7|14590.7|14610.7|14590.7|14608.2|14588.2|1
1621005450000|2021-05-14 15:17:30|14609|14589|14609|14589|14609|14589|14609|14589|2
1621005460000|2021-05-14 15:17:40|14608.2|14588.2|14605.7|14585.7|14608.2|14588.2|14605.7|14585.7|3
1621005470000|2021-05-14 15:17:50|14609|14589|14609|14589|14609|14589|14609|14589|2
1621005480000|2021-05-14 15:18:00|||||||||2
1621005490000|2021-05-14 15:18:10|14610.7|14590.7|14613.2|14593.2|14613.2|14593.2|14610.7|14590.7|1
1621005500000|2021-05-14 15:18:20|14614.9|14594.9|14623.2|14603.2|14623.2|14603.2|14614.9|14594.9|5
1621005510000|2021-05-14 15:18:30|14625.7|14605.7|14626.6|14606.6|14626.6|14606.6|14623.2|14603.2|7
1621005520000|2021-05-14 15:18:40|14624.9|14604.9|14624.9|14604.9|14624.9|14604.9|14624.9|14604.9|0
1621005530000|2021-05-14 15:18:50|14627.4|14607.4|14628.2|14608.2|14628.2|14608.2|14626.5|14606.5|2
1621005550000|2021-05-14 15:19:10|14625.7|14605.7|14628.2|14608.2|14628.2|14608.2|14625.7|14605.7|6
1621005560000|2021-05-14 15:19:20|||||||||2
1621005570000|2021-05-14 15:19:30|14630.7|14610.7|14630.7|14610.7|14630.7|14610.7|14630.7|14610.7|1
1621005580000|2021-05-14 15:19:40|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|5
1621005590000|2021-05-14 15:19:50|14634|14614|14633.2|14613.2|14635.7|14615.7|14633.2|14613.2|1
1621005610000|2021-05-14 15:20:10|14631.5|14611.5|14633.2|14613.2|14633.2|14613.2|14631.5|14611.5|4
1621005620000|2021-05-14 15:20:20|14638.2|14618.2|14640.7|14620.7|14640.7|14620.7|14638.2|14618.2|14
1621005630000|2021-05-14 15:20:30|14638.2|14618.2|14644.9|14624.9|14644.9|14624.9|14638.2|14618.2|5
1621005640000|2021-05-14 15:20:40|14643.2|14623.2|14638.2|14618.2|14643.2|14623.2|14638.2|14618.2|6
1621005650000|2021-05-14 15:20:50|14636.5|14616.5|14633.2|14613.2|14636.5|14616.5|14633.2|14613.2|5
1621005660000|2021-05-14 15:21:00|14631.5|14611.5|14619|14599|14631.5|14611.5|14619|14599|6
1621005670000|2021-05-14 15:21:10|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|1
1621005680000|2021-05-14 15:21:20|14616.5|14596.5|14617.4|14597.4|14617.4|14597.4|14615.7|14595.7|4
1621005690000|2021-05-14 15:21:30|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|1
1621005730000|2021-05-14 15:22:10|14619.9|14599.9|14619.9|14599.9|14619.9|14599.9|14619.9|14599.9|4
1621005740000|2021-05-14 15:22:20|14620.7|14600.7|14633.2|14613.2|14633.2|14613.2|14620.7|14600.7|6
1621005780000|2021-05-14 15:23:00|14631.5|14611.5|14626.5|14606.5|14631.5|14611.5|14626.5|14606.5|3
1621005790000|2021-05-14 15:23:10|14624.8|14604.8|14624|14604|14624.8|14604.8|14624|14604|2
1621005840000|2021-05-14 15:24:00|14623.2|14603.2|14614|14594|14623.2|14603.2|14614|14594|1
1621005850000|2021-05-14 15:24:10|||||||||1
1621005860000|2021-05-14 15:24:20|14617.4|14597.4|14617.4|14597.4|14617.4|14597.4|14617.4|14597.4|1
1621005870000|2021-05-14 15:24:30|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|0
1621005880000|2021-05-14 15:24:40|||||||||1
1621005890000|2021-05-14 15:24:50|14619.9|14599.9|14620.7|14600.7|14620.7|14600.7|14619.9|14599.9|0
1621005900000|2021-05-14 15:25:00|14622.4|14602.4|14625.7|14605.7|14625.7|14605.7|14622.4|14602.4|5
1621005930000|2021-05-14 15:25:30|14624|14604|14624|14604|14624|14604|14624|14604|7
1621005940000|2021-05-14 15:25:40|||||||||2
1621005950000|2021-05-14 15:25:50|||||||||1
1621005960000|2021-05-14 15:26:00|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|2
1621005980000|2021-05-14 15:26:20|14628.2|14608.2|14628.2|14608.2|14629.9|14609.9|14628.2|14608.2|1
1621005990000|2021-05-14 15:26:30|||||||||1
1621006000000|2021-05-14 15:26:40|14629.9|14609.9|14631.6|14611.6|14631.6|14611.6|14629.9|14609.9|1
1621006010000|2021-05-14 15:26:50|14633.2|14613.2|14630.7|14610.7|14634.9|14614.9|14630.7|14610.7|5
1621006030000|2021-05-14 15:27:10|14633.2|14613.2|14634|14614|14634|14614|14633.2|14613.2|14
1621006060000|2021-05-14 15:27:40|||||||||2
1621006070000|2021-05-14 15:27:50|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|4
1621006080000|2021-05-14 15:28:00|14634|14614|14633.2|14613.2|14634|14614|14633.2|14613.2|8
1621006090000|2021-05-14 15:28:10|||||||||2
1621006100000|2021-05-14 15:28:20|14634.9|14614.9|14635.7|14615.7|14635.7|14615.7|14634.9|14614.9|2
1621006110000|2021-05-14 15:28:30|14640.7|14620.7|14642.4|14622.4|14642.4|14622.4|14640.7|14620.7|4
1621006120000|2021-05-14 15:28:40|14643.2|14623.2|14648.2|14628.2|14648.2|14628.2|14643.2|14623.2|0
1621006130000|2021-05-14 15:28:50|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|10
1621006140000|2021-05-14 15:29:00|14648.2|14628.2|14655.7|14635.7|14655.7|14635.7|14648.2|14628.2|9
1621006150000|2021-05-14 15:29:10|||||||||2
1621006160000|2021-05-14 15:29:20|14653.2|14633.2|14653.2|14633.2|14653.2|14633.2|14653.2|14633.2|10
1621006170000|2021-05-14 15:29:30|14648.2|14628.2|14643.2|14623.2|14648.2|14628.2|14643.2|14623.2|2
1621006190000|2021-05-14 15:29:50|14640.7|14620.7|14631.5|14611.5|14640.7|14620.7|14631.5|14611.5|10
1621006200000|2021-05-14 15:30:00|14628.2|14608.2|14624|14604|14628.2|14608.2|14624|14604|2
1621006210000|2021-05-14 15:30:10|14621.5|14601.5|14625.7|14605.7|14625.7|14605.7|14621.5|14601.5|3
1621006220000|2021-05-14 15:30:20|14624|14604|14624|14604|14624|14604|14621.5|14601.5|15
1621006240000|2021-05-14 15:30:40|14622.4|14602.4|14623.2|14603.2|14623.2|14603.2|14622.4|14602.4|0
1621006260000|2021-05-14 15:31:00|14624|14604|14620.7|14600.7|14624|14604|14620.7|14600.7|9
1621006270000|2021-05-14 15:31:10|14618.2|14598.2|14620.7|14600.7|14620.7|14600.7|14618.2|14598.2|3
1621006280000|2021-05-14 15:31:20|||||||||2
1621006290000|2021-05-14 15:31:30|14619|14599|14619|14599|14619|14599|14619|14599|0
1621006300000|2021-05-14 15:31:40|||||||||2
1621006340000|2021-05-14 15:32:20|||||||||2
1621006370000|2021-05-14 15:32:50|||||||||1
1621006380000|2021-05-14 15:33:00|14617.4|14597.4|14617.4|14597.4|14617.4|14597.4|14617.4|14597.4|0
1621006390000|2021-05-14 15:33:10|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|1
1621006400000|2021-05-14 15:33:20|||||||||1
1621006410000|2021-05-14 15:33:30|||||||||1
1621006420000|2021-05-14 15:33:40|14614.9|14594.9|14614.9|14594.9|14614.9|14594.9|14614.9|14594.9|1
1621006440000|2021-05-14 15:34:00|14613.2|14593.2|14608.2|14588.2|14613.2|14593.2|14606.5|14586.5|23
1621006450000|2021-05-14 15:34:10|14610.7|14590.7|14607.4|14587.4|14610.7|14590.7|14607.4|14587.4|8
1621006470000|2021-05-14 15:34:30|||||||||1
1621006480000|2021-05-14 15:34:40|14605.7|14585.7|14604|14584|14605.7|14585.7|14604|14584|1
1621006490000|2021-05-14 15:34:50|14601.5|14581.5|14601.5|14581.5|14601.5|14581.5|14601.5|14581.5|5
1621006500000|2021-05-14 15:35:00|14599.9|14579.9|14598.2|14578.2|14599.9|14579.9|14598.2|14578.2|0
1621006510000|2021-05-14 15:35:10|||||||||2
1621006520000|2021-05-14 15:35:20|14599|14579|14600.7|14580.7|14600.7|14580.7|14599|14579|1
1621006530000|2021-05-14 15:35:30|14602.4|14582.4|14604.9|14584.9|14604.9|14584.9|14602.4|14582.4|4
1621006540000|2021-05-14 15:35:40|14603.2|14583.2|14603.2|14583.2|14603.2|14583.2|14603.2|14583.2|1
1621006550000|2021-05-14 15:35:50|||||||||1
1621006560000|2021-05-14 15:36:00|14605.7|14585.7|14604.1|14584.1|14605.7|14585.7|14604.1|14584.1|2
1621006580000|2021-05-14 15:36:20|14603.2|14583.2|14603.2|14583.2|14603.2|14583.2|14603.2|14583.2|2
1621006600000|2021-05-14 15:36:40|14600.7|14580.7|14600.7|14580.7|14600.7|14580.7|14600.7|14580.7|0
1621006620000|2021-05-14 15:37:00|||||||||4
1621006640000|2021-05-14 15:37:20|||||||||1
1621006660000|2021-05-14 15:37:40|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|1
1621006670000|2021-05-14 15:37:50|14602.4|14582.4|14603.2|14583.2|14603.2|14583.2|14602.4|14582.4|2
1621006680000|2021-05-14 15:38:00|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|0
1621006690000|2021-05-14 15:38:10|14600.7|14580.7|14599.1|14579.1|14600.7|14580.7|14599.1|14579.1|0
1621006700000|2021-05-14 15:38:20|14600.7|14580.7|14599.1|14579.1|14600.7|14580.7|14599.1|14579.1|1
1621006710000|2021-05-14 15:38:30|14600.7|14580.7|14600.7|14580.7|14600.7|14580.7|14600.7|14580.7|0
1621006720000|2021-05-14 15:38:40|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|1
1621006730000|2021-05-14 15:38:50|14600.7|14580.7|14604.1|14584.1|14604.1|14584.1|14600.7|14580.7|32
1621006740000|2021-05-14 15:39:00|||||||||2
1621006770000|2021-05-14 15:39:30|14606.6|14586.6|14608.2|14588.2|14608.2|14588.2|14606.6|14586.6|1
1621006780000|2021-05-14 15:39:40|14605.7|14585.7|14605.7|14585.7|14605.7|14585.7|14605.7|14585.7|11
1621006810000|2021-05-14 15:40:10|14604.1|14584.1|14599.1|14579.1|14604.1|14584.1|14599.1|14579.1|3
1621006820000|2021-05-14 15:40:20|14597.4|14577.4|14596.6|14576.6|14597.4|14577.4|14596.6|14576.6|1
1621006830000|2021-05-14 15:40:30|||||||||1
1621006880000|2021-05-14 15:41:20|14594.9|14574.9|14594.1|14574.1|14594.9|14574.9|14594.1|14574.1|0
1621006890000|2021-05-14 15:41:30|14592.4|14572.4|14591.6|14571.6|14592.4|14572.4|14591.6|14571.6|1
1621006900000|2021-05-14 15:41:40|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|12
1621006910000|2021-05-14 15:41:50|14588.2|14568.2|14589.1|14569.1|14589.9|14569.9|14588.2|14568.2|7
1621006930000|2021-05-14 15:42:10|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|1
1621006940000|2021-05-14 15:42:20|||||||||1
1621006950000|2021-05-14 15:42:30|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|1
1621006980000|2021-05-14 15:43:00|14590.7|14570.7|14590.7|14570.7|14590.7|14570.7|14590.7|14570.7|1
1621006990000|2021-05-14 15:43:10|||||||||1
1621007000000|2021-05-14 15:43:20|||||||||1
1621007010000|2021-05-14 15:43:30|||||||||1
1621007030000|2021-05-14 15:43:50|14594.1|14574.1|14593.2|14573.2|14594.1|14574.1|14593.2|14573.2|4
1621007040000|2021-05-14 15:44:00|14591.6|14571.6|14593.2|14573.2|14594.9|14574.9|14590.7|14570.7|4
1621007060000|2021-05-14 15:44:20|14590.7|14570.7|14593.2|14573.2|14593.2|14573.2|14590.7|14570.7|9
1621007070000|2021-05-14 15:44:30|14594.9|14574.9|14596.6|14576.6|14596.6|14576.6|14594.9|14574.9|0
1621007080000|2021-05-14 15:44:40|14598.2|14578.2|14600.7|14580.7|14600.7|14580.7|14598.2|14578.2|9
1621007090000|2021-05-14 15:44:50|||||||||1
1621007130000|2021-05-14 15:45:30|14603.2|14583.2|14608.2|14588.2|14608.2|14588.2|14600.7|14580.7|11
1621007140000|2021-05-14 15:45:40|14608.3|14588.3|14614.1|14594.1|14614.1|14594.1|14608.3|14588.3|10
1621007150000|2021-05-14 15:45:50|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|2
1621007160000|2021-05-14 15:46:00|||||||||1
1621007180000|2021-05-14 15:46:20|||||||||4
1621007190000|2021-05-14 15:46:30|14620.8|14600.8|14629.1|14609.1|14629.1|14609.1|14620.8|14600.8|30
1621007200000|2021-05-14 15:46:40|14630.8|14610.8|14633.3|14613.3|14633.3|14613.3|14630.8|14610.8|2
1621007210000|2021-05-14 15:46:50|14635.8|14615.8|14639.1|14619.1|14639.1|14619.1|14635.8|14615.8|6
1621007220000|2021-05-14 15:47:00|14639.9|14619.9|14645.8|14625.8|14645.8|14625.8|14639.9|14619.9|9
1621007230000|2021-05-14 15:47:10|14642.4|14622.4|14640.8|14620.8|14643.3|14623.3|14640.8|14620.8|9
1621007240000|2021-05-14 15:47:20|14639.1|14619.1|14641.6|14621.6|14643.3|14623.3|14638.3|14618.3|1
1621007250000|2021-05-14 15:47:30|14640.8|14620.8|14644.1|14624.1|14644.1|14624.1|14640.8|14620.8|4
1621007260000|2021-05-14 15:47:40|14643.3|14623.3|14640.8|14620.8|14643.3|14623.3|14640.8|14620.8|0
1621007270000|2021-05-14 15:47:50|||||||||2
1621007280000|2021-05-14 15:48:00|14636.6|14616.6|14637.4|14617.4|14638.3|14618.3|14635.8|14615.8|5
1621007290000|2021-05-14 15:48:10|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|3
1621007300000|2021-05-14 15:48:20|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|7
1621007310000|2021-05-14 15:48:30|14637.4|14617.4|14637.4|14617.4|14637.4|14617.4|14637.4|14617.4|3
1621007320000|2021-05-14 15:48:40|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|2
1621007340000|2021-05-14 15:49:00|||||||||2
1621007370000|2021-05-14 15:49:30|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|4
1621007380000|2021-05-14 15:49:40|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|1
1621007390000|2021-05-14 15:49:50|14629.1|14609.1|14630.8|14610.8|14630.8|14610.8|14629.1|14609.1|3
1621007400000|2021-05-14 15:50:00|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|2
1621007410000|2021-05-14 15:50:10|||||||||3
1621007440000|2021-05-14 15:50:40|||||||||1
1621007450000|2021-05-14 15:50:50|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|1
1621007460000|2021-05-14 15:51:00|14637.4|14617.4|14638.3|14618.3|14638.3|14618.3|14637.4|14617.4|3
1621007520000|2021-05-14 15:52:00|14640.8|14620.8|14642.4|14622.4|14642.4|14622.4|14640.8|14620.8|4
1621007530000|2021-05-14 15:52:10|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|1
1621007540000|2021-05-14 15:52:20|||||||||2
1621007550000|2021-05-14 15:52:30|14645.8|14625.8|14650.8|14630.8|14650.8|14630.8|14645.8|14625.8|30
1621007560000|2021-05-14 15:52:40|14647.4|14627.4|14645.8|14625.8|14647.4|14627.4|14645.8|14625.8|0
1621007570000|2021-05-14 15:52:50|||||||||1
1621007580000|2021-05-14 15:53:00|14644.1|14624.1|14635.8|14615.8|14644.1|14624.1|14635.8|14615.8|5
1621007590000|2021-05-14 15:53:10|14634.1|14614.1|14635.8|14615.8|14635.8|14615.8|14633.3|14613.3|0
1621007610000|2021-05-14 15:53:30|||||||||2
1621007630000|2021-05-14 15:53:50|14633.3|14613.3|14630.8|14610.8|14633.3|14613.3|14630.8|14610.8|9
1621007670000|2021-05-14 15:54:30|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|4
1621007680000|2021-05-14 15:54:40|||||||||1
1621007690000|2021-05-14 15:54:50|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|20
1621007700000|2021-05-14 15:55:00|14632.4|14612.4|14635.8|14615.8|14635.8|14615.8|14632.4|14612.4|0
1621007710000|2021-05-14 15:55:10|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|14630.8|14610.8|2
1621007730000|2021-05-14 15:55:30|14631.6|14611.6|14630.8|14610.8|14631.6|14611.6|14630.8|14610.8|2
1621007750000|2021-05-14 15:55:50|14632.4|14612.4|14630.8|14610.8|14632.5|14612.5|14630.8|14610.8|4
1621007770000|2021-05-14 15:56:10|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|3
1621007790000|2021-05-14 15:56:30|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|0
1621007810000|2021-05-14 15:56:50|14636.6|14616.6|14636.6|14616.6|14636.6|14616.6|14636.6|14616.6|1
1621007820000|2021-05-14 15:57:00|14637.4|14617.4|14639.1|14619.1|14639.1|14619.1|14637.4|14617.4|0
1621007830000|2021-05-14 15:57:10|14638.3|14618.3|14635.8|14615.8|14638.3|14618.3|14635.8|14615.8|2
1621007840000|2021-05-14 15:57:20|14637.5|14617.5|14638.3|14618.3|14638.3|14618.3|14637.5|14617.5|0
1621007860000|2021-05-14 15:57:40|||||||||6
1621007870000|2021-05-14 15:57:50|||||||||1
1621007880000|2021-05-14 15:58:00|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|4
1621007900000|2021-05-14 15:58:20|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|0
1621007910000|2021-05-14 15:58:30|||||||||2
1621007920000|2021-05-14 15:58:40|14647.5|14627.5|14648.3|14628.3|14648.3|14628.3|14647.5|14627.5|6
1621007930000|2021-05-14 15:58:50|||||||||2
1621007960000|2021-05-14 15:59:20|14650|14630|14650.8|14630.8|14650.8|14630.8|14650|14630|4
1621007980000|2021-05-14 15:59:40|||||||||4
1621007990000|2021-05-14 15:59:50|14653.3|14633.3|14653.3|14633.3|14653.3|14633.3|14653.3|14633.3|2
1621008000000|2021-05-14 16:00:00|14650.8|14630.8|14649.1|14629.1|14650.8|14630.8|14649.1|14629.1|5
1621008010000|2021-05-14 16:00:10|14647.5|14627.5|14648.3|14628.3|14648.3|14628.3|14647.5|14627.5|6
1621008030000|2021-05-14 16:00:30|14647.5|14627.5|14647.5|14627.5|14647.5|14627.5|14647.5|14627.5|0
1621008040000|2021-05-14 16:00:40|14648.3|14628.3|14645.8|14625.8|14648.3|14628.3|14645.8|14625.8|301
1621008050000|2021-05-14 16:00:50|14644.1|14624.1|14639.1|14619.1|14644.1|14624.1|14639.1|14619.1|7
1621008060000|2021-05-14 16:01:00|14638.3|14618.3|14633.3|14613.3|14638.3|14618.3|14633.3|14613.3|10
1621008070000|2021-05-14 16:01:10|14630.8|14610.8|14628.3|14608.3|14630.8|14610.8|14628.3|14608.3|1
1621008090000|2021-05-14 16:01:30|14629.1|14609.1|14630.8|14610.8|14630.8|14610.8|14629.1|14609.1|3
1621008110000|2021-05-14 16:01:50|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|1
1621008120000|2021-05-14 16:02:00|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|6
1621008130000|2021-05-14 16:02:10|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|3
1621008140000|2021-05-14 16:02:20|||||||||1
1621008160000|2021-05-14 16:02:40|||||||||2
1621008170000|2021-05-14 16:02:50|||||||||1
1621008180000|2021-05-14 16:03:00|||||||||1
1621008200000|2021-05-14 16:03:20|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|4
1621008230000|2021-05-14 16:03:50|14629.1|14609.1|14624.1|14604.1|14629.1|14609.1|14624.1|14604.1|3
1621008260000|2021-05-14 16:04:20|||||||||2
1621008270000|2021-05-14 16:04:30|||||||||1
1621008290000|2021-05-14 16:04:50|||||||||1
1621008300000|2021-05-14 16:05:00|14625.8|14605.8|14628.3|14608.3|14628.3|14608.3|14625.8|14605.8|6
1621008320000|2021-05-14 16:05:20|14630|14610|14638.3|14618.3|14638.3|14618.3|14630|14610|0
1621008330000|2021-05-14 16:05:30|||||||||2
1621008370000|2021-05-14 16:06:10|14636.6|14616.6|14635.8|14615.8|14636.6|14616.6|14635.8|14615.8|0
1621008380000|2021-05-14 16:06:20|||||||||1
1621008390000|2021-05-14 16:06:30|14635|14615|14633.3|14613.3|14635|14615|14633.3|14613.3|4
1621008400000|2021-05-14 16:06:40|14631.6|14611.6|14630.8|14610.8|14631.6|14611.6|14630.8|14610.8|1
1621008410000|2021-05-14 16:06:50|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|1
1621008430000|2021-05-14 16:07:10|14627.4|14607.4|14624.9|14604.9|14627.4|14607.4|14624.9|14604.9|3
1621008440000|2021-05-14 16:07:20|14626.6|14606.6|14624.9|14604.9|14626.6|14606.6|14624.9|14604.9|6
1621008460000|2021-05-14 16:07:40|14626.6|14606.6|14624.9|14604.9|14629.1|14609.1|14624.9|14604.9|1
1621008470000|2021-05-14 16:07:50|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|1
1621008500000|2021-05-14 16:08:20|14624.9|14604.9|14624.9|14604.9|14624.9|14604.9|14624.9|14604.9|2
1621008510000|2021-05-14 16:08:30|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|1
1621008520000|2021-05-14 16:08:40|||||||||4
1621008530000|2021-05-14 16:08:50|14627.4|14607.4|14629.1|14609.1|14629.1|14609.1|14626.6|14606.6|1
1621008540000|2021-05-14 16:09:00|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|0
1621008550000|2021-05-14 16:09:10|14626.6|14606.6|14629.1|14609.1|14629.1|14609.1|14626.6|14606.6|0
1621008560000|2021-05-14 16:09:20|14628.3|14608.3|14626.6|14606.6|14628.3|14608.3|14626.6|14606.6|3
1621008570000|2021-05-14 16:09:30|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|0
1621008620000|2021-05-14 16:10:20|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|0
1621008630000|2021-05-14 16:10:30|||||||||4
1621008640000|2021-05-14 16:10:40|14637.5|14617.5|14638.3|14618.3|14638.3|14618.3|14637.5|14617.5|1
1621008650000|2021-05-14 16:10:50|14640|14620|14640|14620|14640|14620|14640|14620|1
1621008660000|2021-05-14 16:11:00|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|5
1621008680000|2021-05-14 16:11:20|14637.5|14617.5|14635.8|14615.8|14637.5|14617.5|14635.8|14615.8|2
1621008690000|2021-05-14 16:11:30|14635|14615|14630.8|14610.8|14635|14615|14630.8|14610.8|1
1621008700000|2021-05-14 16:11:40|||||||||2
1621008710000|2021-05-14 16:11:50|||||||||1
1621008720000|2021-05-14 16:12:00|14629.1|14609.1|14628.3|14608.3|14629.1|14609.1|14628.3|14608.3|0
1621008740000|2021-05-14 16:12:20|14626.6|14606.6|14625.8|14605.8|14626.6|14606.6|14625.8|14605.8|0
1621008750000|2021-05-14 16:12:30|14624.1|14604.1|14620|14600|14624.1|14604.1|14620|14600|4
1621008760000|2021-05-14 16:12:40|14618.3|14598.3|14611.6|14591.6|14618.3|14598.3|14611.6|14591.6|29
1621008770000|2021-05-14 16:12:50|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|14
1621008790000|2021-05-14 16:13:10|||||||||1
1621008800000|2021-05-14 16:13:20|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|2
1621008820000|2021-05-14 16:13:40|||||||||2
1621008830000|2021-05-14 16:13:50|||||||||7
1621008840000|2021-05-14 16:14:00|14612.5|14592.5|14608.3|14588.3|14612.5|14592.5|14608.3|14588.3|4
1621008850000|2021-05-14 16:14:10|14613.3|14593.3|14625|14605|14625|14605|14613.3|14593.3|5
1621008860000|2021-05-14 16:14:20|||||||||2
1621008870000|2021-05-14 16:14:30|||||||||6
1621008880000|2021-05-14 16:14:40|14627.5|14607.5|14625|14605|14627.5|14607.5|14625|14605|1
1621008890000|2021-05-14 16:14:50|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|2
1621008900000|2021-05-14 16:15:00|14621.6|14601.6|14621.6|14601.6|14621.6|14601.6|14621.6|14601.6|2
1621008910000|2021-05-14 16:15:10|||||||||50
1621008940000|2021-05-14 16:15:40|14620|14600|14616.6|14596.6|14620|14600|14616.6|14596.6|0
1621008950000|2021-05-14 16:15:50|14620.8|14600.8|14620.8|14600.8|14620.8|14600.8|14619.1|14599.1|2
1621008960000|2021-05-14 16:16:00|14616.6|14596.6|14616.6|14596.6|14616.6|14596.6|14616.6|14596.6|3
1621008980000|2021-05-14 16:16:20|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|1
1621008990000|2021-05-14 16:16:30|14616.6|14596.6|14616.6|14596.6|14616.6|14596.6|14616.6|14596.6|6
1621009000000|2021-05-14 16:16:40|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|3
1621009010000|2021-05-14 16:16:50|14614.1|14594.1|14614.1|14594.1|14614.1|14594.1|14614.1|14594.1|0
1621009020000|2021-05-14 16:17:00|14615.8|14595.8|14613.3|14593.3|14615.8|14595.8|14613.3|14593.3|36
1621009030000|2021-05-14 16:17:10|||||||||3
1621009040000|2021-05-14 16:17:20|14615.8|14595.8|14614.1|14594.1|14615.8|14595.8|14614.1|14594.1|0
1621009050000|2021-05-14 16:17:30|||||||||1
1621009080000|2021-05-14 16:18:00|14615.8|14595.8|14617.5|14597.5|14617.5|14597.5|14615.8|14595.8|5
1621009100000|2021-05-14 16:18:20|||||||||1
1621009110000|2021-05-14 16:18:30|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|14615.8|14595.8|0
1621009120000|2021-05-14 16:18:40|14614.1|14594.1|14618.3|14598.3|14618.3|14598.3|14614.1|14594.1|7
1621009140000|2021-05-14 16:19:00|14619.1|14599.1|14620.8|14600.8|14620.8|14600.8|14619.1|14599.1|8
1621009150000|2021-05-14 16:19:10|14621.6|14601.6|14621.6|14601.6|14621.6|14601.6|14621.6|14601.6|2
1621009170000|2021-05-14 16:19:30|14623.3|14603.3|14625|14605|14625|14605|14623.3|14603.3|8
1621009180000|2021-05-14 16:19:40|14625.8|14605.8|14630|14610|14630|14610|14625.8|14605.8|7
1621009200000|2021-05-14 16:20:00|14631.7|14611.7|14635|14615|14635|14615|14631.7|14611.7|4
1621009210000|2021-05-14 16:20:10|||||||||4
1621009220000|2021-05-14 16:20:20|||||||||2
1621009230000|2021-05-14 16:20:30|14633.3|14613.3|14630.8|14610.8|14633.3|14613.3|14630.8|14610.8|1
1621009240000|2021-05-14 16:20:40|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|0
1621009250000|2021-05-14 16:20:50|||||||||1
1621009260000|2021-05-14 16:21:00|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|7
1621009270000|2021-05-14 16:21:10|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|14629.1|14609.1|2
1621009290000|2021-05-14 16:21:30|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|0
1621009300000|2021-05-14 16:21:40|14625.8|14605.8|14625.8|14605.8|14625.8|14605.8|14625.8|14605.8|0
1621009310000|2021-05-14 16:21:50|14609.1|14589.1|14595.8|14575.8|14609.1|14589.1|14595.8|14575.8|26
1621009320000|2021-05-14 16:22:00|14596.6|14576.6|14594.1|14574.1|14596.6|14576.6|14594.1|14574.1|231
1621009330000|2021-05-14 16:22:10|14591.6|14571.6|14590.8|14570.8|14591.6|14571.6|14590.8|14570.8|2
1621009340000|2021-05-14 16:22:20|||||||||6
1621009350000|2021-05-14 16:22:30|||||||||5
1621009370000|2021-05-14 16:22:50|14592.5|14572.5|14593.3|14573.3|14595|14575|14592.5|14572.5|7
1621009380000|2021-05-14 16:23:00|14589.2|14569.2|14580.8|14560.8|14589.2|14569.2|14580.8|14560.8|55
1621009390000|2021-05-14 16:23:10|14584.2|14564.2|14565.8|14545.8|14585.8|14565.8|14565.8|14545.8|126
1621009400000|2021-05-14 16:23:20|14569.2|14549.2|14571.7|14551.7|14571.7|14551.7|14569.2|14549.2|23
1621009410000|2021-05-14 16:23:30|14575.8|14555.8|14573.3|14553.3|14575.8|14555.8|14569.2|14549.2|65
1621009420000|2021-05-14 16:23:40|14575.8|14555.8|14575.8|14555.8|14575.8|14555.8|14575.8|14555.8|16
1621009430000|2021-05-14 16:23:50|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|28
1621009440000|2021-05-14 16:24:00|14575.8|14555.8|14575.8|14555.8|14575.8|14555.8|14575.8|14555.8|16
1621009450000|2021-05-14 16:24:10|14574.2|14554.2|14575.8|14555.8|14575.8|14555.8|14574.2|14554.2|29
1621009460000|2021-05-14 16:24:20|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|23
1621009470000|2021-05-14 16:24:30|14575.8|14555.8|14575.8|14555.8|14577.5|14557.5|14575.8|14555.8|83
1621009480000|2021-05-14 16:24:40|14575|14555|14569.2|14549.2|14575|14555|14569.2|14549.2|48
1621009490000|2021-05-14 16:24:50|14567.5|14547.5|14565.8|14545.8|14567.5|14547.5|14564.2|14544.2|55
1621009500000|2021-05-14 16:25:00|14564.2|14544.2|14569.2|14549.2|14569.2|14549.2|14564.2|14544.2|34
1621009510000|2021-05-14 16:25:10|14570.8|14550.8|14575.8|14555.8|14575.8|14555.8|14569.2|14549.2|35
1621009520000|2021-05-14 16:25:20|14577.5|14557.5|14585.8|14565.8|14585.8|14565.8|14577.5|14557.5|45
1621009530000|2021-05-14 16:25:30|14589.2|14569.2|14590.8|14570.8|14590.8|14570.8|14589.2|14569.2|19
1621009540000|2021-05-14 16:25:40|14592.5|14572.5|14592.5|14572.5|14592.5|14572.5|14592.5|14572.5|29
1621009550000|2021-05-14 16:25:50|||||||||2
1621009560000|2021-05-14 16:26:00|||||||||106
1621009570000|2021-05-14 16:26:10|14595|14575|14595.8|14575.8|14595.8|14575.8|14595|14575|5
1621009580000|2021-05-14 16:26:20|14600.8|14580.8|14595|14575|14600.8|14580.8|14595|14575|9
1621009590000|2021-05-14 16:26:30|14593.3|14573.3|14588.3|14568.3|14593.3|14573.3|14588.3|14568.3|27
1621009610000|2021-05-14 16:26:50|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|10
1621009620000|2021-05-14 16:27:00|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|13
1621009640000|2021-05-14 16:27:20|||||||||3
1621009650000|2021-05-14 16:27:30|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|3
1621009660000|2021-05-14 16:27:40|14580.8|14560.8|14575.8|14555.8|14580.8|14560.8|14575.8|14555.8|26
1621009670000|2021-05-14 16:27:50|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|3
1621009680000|2021-05-14 16:28:00|14572.5|14552.5|14568.3|14548.3|14572.5|14552.5|14568.3|14548.3|3
1621009690000|2021-05-14 16:28:10|14565.8|14545.8|14565.8|14545.8|14565.8|14545.8|14565.8|14545.8|1
1621009700000|2021-05-14 16:28:20|||||||||1
1621009710000|2021-05-14 16:28:30|||||||||7
1621009720000|2021-05-14 16:28:40|||||||||4
1621009730000|2021-05-14 16:28:50|||||||||1
1621009740000|2021-05-14 16:29:00|||||||||6
1621009760000|2021-05-14 16:29:20|14564.2|14544.2|14564.2|14544.2|14564.2|14544.2|14564.2|14544.2|4
1621009770000|2021-05-14 16:29:30|||||||||3
1621009780000|2021-05-14 16:29:40|14563.3|14543.3|14560.8|14540.8|14563.3|14543.3|14560.8|14540.8|10
1621009790000|2021-05-14 16:29:50|||||||||4
1621009800000|2021-05-14 16:30:00|||||||||4
1621009810000|2021-05-14 16:30:10|14561.7|14541.7|14565.8|14545.8|14565.8|14545.8|14560.8|14540.8|3
1621009820000|2021-05-14 16:30:20|||||||||2
1621009830000|2021-05-14 16:30:30|14568.3|14548.3|14570|14550|14570|14550|14568.3|14548.3|2
1621009840000|2021-05-14 16:30:40|||||||||5
1621009850000|2021-05-14 16:30:50|14570.8|14550.8|14570.8|14550.8|14570.8|14550.8|14570.8|14550.8|1
1621009860000|2021-05-14 16:31:00|||||||||6
1621009870000|2021-05-14 16:31:10|||||||||4
1621009890000|2021-05-14 16:31:30|14572.5|14552.5|14575.8|14555.8|14575.8|14555.8|14572.5|14552.5|5
1621009900000|2021-05-14 16:31:40|||||||||2
1621009910000|2021-05-14 16:31:50|||||||||1
1621009920000|2021-05-14 16:32:00|||||||||7
1621009930000|2021-05-14 16:32:10|14574.2|14554.2|14575.8|14555.8|14575.8|14555.8|14572.5|14552.5|104
1621009940000|2021-05-14 16:32:20|14570.8|14550.8|14570.8|14550.8|14570.8|14550.8|14570.8|14550.8|9
1621009950000|2021-05-14 16:32:30|||||||||174
1621009960000|2021-05-14 16:32:40|14568.3|14548.3|14568.4|14548.4|14568.4|14548.4|14568.3|14548.3|13
1621009980000|2021-05-14 16:33:00|||||||||1
1621010040000|2021-05-14 16:34:00|14566.7|14546.7|14568.4|14548.4|14568.4|14548.4|14566.7|14546.7|2
1621010050000|2021-05-14 16:34:10|14569.2|14549.2|14569.2|14549.2|14569.2|14549.2|14569.2|14549.2|0
1621010070000|2021-05-14 16:34:30|14568.4|14548.4|14566.7|14546.7|14568.4|14548.4|14566.7|14546.7|2
1621010080000|2021-05-14 16:34:40|14568.4|14548.4|14568.4|14548.4|14568.4|14548.4|14568.4|14548.4|0
1621010090000|2021-05-14 16:34:50|||||||||1
1621010120000|2021-05-14 16:35:20|||||||||2
1621010130000|2021-05-14 16:35:30|14564.2|14544.2|14561.7|14541.7|14564.2|14544.2|14561.7|14541.7|5
1621010140000|2021-05-14 16:35:40|14560|14540|14560|14540|14560|14540|14560|14540|3
1621010160000|2021-05-14 16:36:00|||||||||3
1621010210000|2021-05-14 16:36:50|14558.3|14538.3|14557.5|14537.5|14558.3|14538.3|14557.5|14537.5|0
1621010220000|2021-05-14 16:37:00|||||||||2
1621010230000|2021-05-14 16:37:10|14556.7|14536.7|14556.7|14536.7|14556.7|14536.7|14556.7|14536.7|23
1621010240000|2021-05-14 16:37:20|14555|14535|14556.7|14536.7|14556.7|14536.7|14555|14535|7
1621010270000|2021-05-14 16:37:50|14555|14535|14555|14535|14555|14535|14555|14535|2
1621010280000|2021-05-14 16:38:00|14556.7|14536.7|14555|14535|14556.7|14536.7|14555|14535|2
1621010290000|2021-05-14 16:38:10|||||||||1
1621010310000|2021-05-14 16:38:30|||||||||4
1621010320000|2021-05-14 16:38:40|||||||||7
1621010330000|2021-05-14 16:38:50|||||||||2
1621010370000|2021-05-14 16:39:30|14556.7|14536.7|14555.9|14535.9|14556.7|14536.7|14555.9|14535.9|5
1621010380000|2021-05-14 16:39:40|14556.7|14536.7|14555.9|14535.9|14556.7|14536.7|14555.9|14535.9|0
1621010390000|2021-05-14 16:39:50|14557.5|14537.5|14556.7|14536.7|14557.5|14537.5|14556.7|14536.7|0
1621010400000|2021-05-14 16:40:00|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|0
1621010450000|2021-05-14 16:40:50|14555.9|14535.9|14555.9|14535.9|14557.5|14537.5|14555.9|14535.9|44
1621010460000|2021-05-14 16:41:00|14558.4|14538.4|14557.5|14537.5|14558.4|14538.4|14555.9|14535.9|1
1621010470000|2021-05-14 16:41:10|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|0
1621010480000|2021-05-14 16:41:20|14559.2|14539.2|14559.2|14539.2|14559.2|14539.2|14559.2|14539.2|1
1621010510000|2021-05-14 16:41:50|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|1
1621010520000|2021-05-14 16:42:00|||||||||9
1621010530000|2021-05-14 16:42:10|||||||||2
1621010560000|2021-05-14 16:42:40|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|7
1621010580000|2021-05-14 16:43:00|||||||||2
1621010610000|2021-05-14 16:43:30|14563.4|14543.4|14563.4|14543.4|14563.4|14543.4|14561.7|14541.7|5
1621010620000|2021-05-14 16:43:40|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|1
1621010650000|2021-05-14 16:44:10|14563.4|14543.4|14565|14545|14565|14545|14563.4|14543.4|2
1621010670000|2021-05-14 16:44:30|||||||||1
1621010710000|2021-05-14 16:45:10|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|7
1621010730000|2021-05-14 16:45:30|||||||||2
1621010800000|2021-05-14 16:46:40|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|4
1621010820000|2021-05-14 16:47:00|||||||||6
1621010830000|2021-05-14 16:47:10|14571.7|14551.7|14574.2|14554.2|14574.2|14554.2|14571.7|14551.7|5
1621010910000|2021-05-14 16:48:30|||||||||3
1621010930000|2021-05-14 16:48:50|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|4
1621010940000|2021-05-14 16:49:00|14576.7|14556.7|14574.2|14554.2|14576.7|14556.7|14574.2|14554.2|1
1621010960000|2021-05-14 16:49:20|14575|14555|14576.7|14556.7|14576.7|14556.7|14575|14555|1
1621010970000|2021-05-14 16:49:30|14575|14555|14575|14555|14575|14555|14575|14555|0
1621010980000|2021-05-14 16:49:40|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|2
1621011000000|2021-05-14 16:50:00|||||||||1
1621011020000|2021-05-14 16:50:20|14575.9|14555.9|14574.2|14554.2|14575.9|14555.9|14574.2|14554.2|4
1621011040000|2021-05-14 16:50:40|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|1
1621011080000|2021-05-14 16:51:20|||||||||1
1621011100000|2021-05-14 16:51:40|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|4
1621011110000|2021-05-14 16:51:50|||||||||10
1621011120000|2021-05-14 16:52:00|14575|14555|14576.7|14556.7|14576.7|14556.7|14575|14555|3
1621011130000|2021-05-14 16:52:10|14578.4|14558.4|14578.4|14558.4|14578.4|14558.4|14578.4|14558.4|0
1621011140000|2021-05-14 16:52:20|||||||||5
1621011180000|2021-05-14 16:53:00|||||||||1
1621011200000|2021-05-14 16:53:20|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|8
1621011210000|2021-05-14 16:53:30|||||||||1
1621011220000|2021-05-14 16:53:40|||||||||1
1621011230000|2021-05-14 16:53:50|14582.6|14562.6|14580.9|14560.9|14582.6|14562.6|14580.9|14560.9|0
1621011250000|2021-05-14 16:54:10|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|1
1621011260000|2021-05-14 16:54:20|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|8
1621011270000|2021-05-14 16:54:30|14580.1|14560.1|14577.6|14557.6|14580.1|14560.1|14577.6|14557.6|7
1621011280000|2021-05-14 16:54:40|14579.2|14559.2|14580.9|14560.9|14580.9|14560.9|14579.2|14559.2|3
1621011300000|2021-05-14 16:55:00|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14580.9|14560.9|4
1621011310000|2021-05-14 16:55:10|||||||||1
1621011320000|2021-05-14 16:55:20|||||||||2
1621011350000|2021-05-14 16:55:50|||||||||2
1621011360000|2021-05-14 16:56:00|||||||||1
1621011370000|2021-05-14 16:56:10|||||||||1
1621011380000|2021-05-14 16:56:20|14580.9|14560.9|14582.6|14562.6|14585.1|14565.1|14580.9|14560.9|6
1621011390000|2021-05-14 16:56:30|14583.4|14563.4|14585.1|14565.1|14585.1|14565.1|14583.4|14563.4|1
1621011400000|2021-05-14 16:56:40|14583.4|14563.4|14580.9|14560.9|14583.4|14563.4|14580.9|14560.9|1
1621011410000|2021-05-14 16:56:50|||||||||2
1621011420000|2021-05-14 16:57:00|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|2
1621011430000|2021-05-14 16:57:10|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|9
1621011440000|2021-05-14 16:57:20|||||||||1
1621011450000|2021-05-14 16:57:30|||||||||1
1621011460000|2021-05-14 16:57:40|14579.2|14559.2|14575.1|14555.1|14579.2|14559.2|14575.1|14555.1|11
1621011470000|2021-05-14 16:57:50|14571.7|14551.7|14574.2|14554.2|14574.2|14554.2|14571.7|14551.7|5
1621011480000|2021-05-14 16:58:00|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|8
1621011520000|2021-05-14 16:58:40|||||||||3
1621011540000|2021-05-14 16:59:00|14580.9|14560.9|14581.7|14561.7|14581.7|14561.7|14580.9|14560.9|13
1621011560000|2021-05-14 16:59:20|||||||||7
1621011570000|2021-05-14 16:59:30|||||||||7
1621011600000|2021-05-14 17:00:00|14582.6|14562.6|14585.9|14565.9|14585.9|14565.9|14582.6|14562.6|2
1621011610000|2021-05-14 17:00:10|||||||||1
1621011630000|2021-05-14 17:00:30|14583.4|14563.4|14580.9|14560.9|14583.4|14563.4|14580.9|14560.9|103
1621011650000|2021-05-14 17:00:50|||||||||2
1621011660000|2021-05-14 17:01:00|14579.2|14559.2|14579.2|14559.2|14579.2|14559.2|14579.2|14559.2|3
1621011670000|2021-05-14 17:01:10|14578.4|14558.4|14578.4|14558.4|14578.4|14558.4|14578.4|14558.4|0
1621011680000|2021-05-14 17:01:20|14576.7|14556.7|14575.9|14555.9|14576.7|14556.7|14575.9|14555.9|1
1621011700000|2021-05-14 17:01:40|||||||||2
1621011710000|2021-05-14 17:01:50|||||||||1
1621011720000|2021-05-14 17:02:00|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|4
1621011760000|2021-05-14 17:02:40|||||||||1
1621011790000|2021-05-14 17:03:10|||||||||16
1621011800000|2021-05-14 17:03:20|||||||||2
1621011810000|2021-05-14 17:03:30|||||||||2
1621011820000|2021-05-14 17:03:40|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|2
1621011860000|2021-05-14 17:04:20|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|4
1621011870000|2021-05-14 17:04:30|||||||||2
1621011880000|2021-05-14 17:04:40|||||||||3
1621011900000|2021-05-14 17:05:00|||||||||1
1621011910000|2021-05-14 17:05:10|14565.1|14545.1|14562.6|14542.6|14565.1|14545.1|14562.6|14542.6|9
1621011920000|2021-05-14 17:05:20|14558.4|14538.4|14555.9|14535.9|14558.4|14538.4|14554.2|14534.2|16
1621011930000|2021-05-14 17:05:30|14553.4|14533.4|14553.4|14533.4|14555.9|14535.9|14553.4|14533.4|6
1621011940000|2021-05-14 17:05:40|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|0
1621011950000|2021-05-14 17:05:50|||||||||6
1621011970000|2021-05-14 17:06:10|||||||||2
1621011980000|2021-05-14 17:06:20|||||||||2
1621011990000|2021-05-14 17:06:30|||||||||16
1621012000000|2021-05-14 17:06:40|14555.9|14535.9|14554.2|14534.2|14555.9|14535.9|14554.2|14534.2|5
1621012010000|2021-05-14 17:06:50|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|0
1621012020000|2021-05-14 17:07:00|14554.2|14534.2|14554.2|14534.2|14554.2|14534.2|14554.2|14534.2|0
1621012030000|2021-05-14 17:07:10|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|6
1621012040000|2021-05-14 17:07:20|||||||||8
1621012080000|2021-05-14 17:08:00|14554.2|14534.2|14554.2|14534.2|14554.2|14534.2|14554.2|14534.2|4
1621012090000|2021-05-14 17:08:10|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|0
1621012100000|2021-05-14 17:08:20|||||||||16
1621012110000|2021-05-14 17:08:30|||||||||27
1621012120000|2021-05-14 17:08:40|||||||||9
1621012130000|2021-05-14 17:08:50|14551.8|14531.8|14551.8|14531.8|14551.8|14531.8|14551.8|14531.8|1
1621012140000|2021-05-14 17:09:00|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|5
1621012150000|2021-05-14 17:09:10|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|14555.9|14535.9|3
1621012180000|2021-05-14 17:09:40|||||||||16
1621012200000|2021-05-14 17:10:00|||||||||2
1621012210000|2021-05-14 17:10:10|||||||||18
1621012220000|2021-05-14 17:10:20|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|17
1621012230000|2021-05-14 17:10:30|||||||||18
1621012240000|2021-05-14 17:10:40|||||||||23
1621012250000|2021-05-14 17:10:50|||||||||1
1621012260000|2021-05-14 17:11:00|||||||||1
1621012280000|2021-05-14 17:11:20|||||||||1
1621012290000|2021-05-14 17:11:30|14560.1|14540.1|14560.1|14540.1|14560.1|14540.1|14560.1|14540.1|2
1621012300000|2021-05-14 17:11:40|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|0
1621012310000|2021-05-14 17:11:50|||||||||14
1621012320000|2021-05-14 17:12:00|||||||||3
1621012390000|2021-05-14 17:13:10|||||||||1
1621012400000|2021-05-14 17:13:20|||||||||2
1621012410000|2021-05-14 17:13:30|||||||||2
1621012420000|2021-05-14 17:13:40|||||||||4
1621012430000|2021-05-14 17:13:50|14562.6|14542.6|14562.6|14542.6|14562.6|14542.6|14562.6|14542.6|3
1621012440000|2021-05-14 17:14:00|14560.9|14540.9|14565.9|14545.9|14565.9|14545.9|14560.9|14540.9|1
1621012470000|2021-05-14 17:14:30|14565.1|14545.1|14561.8|14541.8|14565.1|14545.1|14561.8|14541.8|3
1621012480000|2021-05-14 17:14:40|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|14560.9|14540.9|2
1621012490000|2021-05-14 17:14:50|||||||||2
1621012500000|2021-05-14 17:15:00|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|14558.4|14538.4|17
1621012510000|2021-05-14 17:15:10|14559.3|14539.3|14560.9|14540.9|14560.9|14540.9|14559.3|14539.3|3
1621012520000|2021-05-14 17:15:20|14561.8|14541.8|14561.8|14541.8|14561.8|14541.8|14561.8|14541.8|2
1621012530000|2021-05-14 17:15:30|||||||||6
1621012570000|2021-05-14 17:16:10|||||||||1
1621012580000|2021-05-14 17:16:20|||||||||1
1621012600000|2021-05-14 17:16:40|||||||||2
1621012620000|2021-05-14 17:17:00|||||||||4
1621012640000|2021-05-14 17:17:20|14565.9|14545.9|14565.9|14545.9|14565.9|14545.9|14565.9|14545.9|13
1621012650000|2021-05-14 17:17:30|14572.6|14552.6|14572.6|14552.6|14572.6|14552.6|14572.6|14552.6|1
1621012670000|2021-05-14 17:17:50|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|2
1621012680000|2021-05-14 17:18:00|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|14570.9|14550.9|0
1621012690000|2021-05-14 17:18:10|||||||||2
1621012700000|2021-05-14 17:18:20|||||||||2
1621012750000|2021-05-14 17:19:10|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|6
1621012770000|2021-05-14 17:19:30|14573.4|14553.4|14574.3|14554.3|14574.3|14554.3|14573.4|14553.4|2
1621012780000|2021-05-14 17:19:40|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|1
1621012790000|2021-05-14 17:19:50|14572.6|14552.6|14571|14551|14572.6|14552.6|14570.9|14550.9|8
1621012800000|2021-05-14 17:20:00|||||||||1
1621012810000|2021-05-14 17:20:10|||||||||1
1621012820000|2021-05-14 17:20:20|||||||||4
1621012830000|2021-05-14 17:20:30|14569.3|14549.3|14569.3|14549.3|14569.3|14549.3|14569.3|14549.3|4
1621012840000|2021-05-14 17:20:40|||||||||1
1621012870000|2021-05-14 17:21:10|14566.8|14546.8|14566.8|14546.8|14566.8|14546.8|14566.8|14546.8|0
1621012900000|2021-05-14 17:21:40|||||||||2
1621012930000|2021-05-14 17:22:10|14567.6|14547.6|14571|14551|14571|14551|14567.6|14547.6|11
1621012950000|2021-05-14 17:22:30|14570.1|14550.1|14571|14551|14571|14551|14566.8|14546.8|7
1621012960000|2021-05-14 17:22:40|14571.8|14551.8|14571.8|14551.8|14571.8|14551.8|14571.8|14551.8|3
1621012980000|2021-05-14 17:23:00|||||||||37
1621012990000|2021-05-14 17:23:10|||||||||1
1621013000000|2021-05-14 17:23:20|||||||||3
1621013010000|2021-05-14 17:23:30|||||||||1
1621013020000|2021-05-14 17:23:40|||||||||2
1621013030000|2021-05-14 17:23:50|14576|14556|14578.5|14558.5|14578.5|14558.5|14576|14556|26
1621013040000|2021-05-14 17:24:00|||||||||4
1621013060000|2021-05-14 17:24:20|||||||||1
1621013070000|2021-05-14 17:24:30|14580.1|14560.1|14581|14561|14581|14561|14580.1|14560.1|14
1621013080000|2021-05-14 17:24:40|14584.3|14564.3|14584.3|14564.3|14584.3|14564.3|14584.3|14564.3|4
1621013090000|2021-05-14 17:24:50|||||||||1
1621013100000|2021-05-14 17:25:00|||||||||6
1621013110000|2021-05-14 17:25:10|14583.5|14563.5|14581|14561|14583.5|14563.5|14581|14561|129
1621013120000|2021-05-14 17:25:20|14581.8|14561.8|14581|14561|14581.8|14561.8|14581|14561|2
1621013130000|2021-05-14 17:25:30|||||||||7
1621013140000|2021-05-14 17:25:40|||||||||7
1621013150000|2021-05-14 17:25:50|||||||||1
1621013160000|2021-05-14 17:26:00|||||||||3
1621013170000|2021-05-14 17:26:10|||||||||16
1621013180000|2021-05-14 17:26:20|||||||||15
1621013190000|2021-05-14 17:26:30|||||||||57
1621013200000|2021-05-14 17:26:40|14579.3|14559.3|14578.5|14558.5|14579.3|14559.3|14578.5|14558.5|1
1621013210000|2021-05-14 17:26:50|||||||||2
1621013220000|2021-05-14 17:27:00|||||||||6
1621013230000|2021-05-14 17:27:10|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|4
1621013250000|2021-05-14 17:27:30|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|14579.3|14559.3|4
1621013270000|2021-05-14 17:27:50|||||||||10
1621013280000|2021-05-14 17:28:00|14578.5|14558.5|14576.8|14556.8|14578.5|14558.5|14576.8|14556.8|1
1621013290000|2021-05-14 17:28:10|14578.5|14558.5|14578.5|14558.5|14580.1|14560.1|14576.8|14556.8|29
1621013300000|2021-05-14 17:28:20|14576|14556|14576.8|14556.8|14579.3|14559.3|14576|14556|14
1621013310000|2021-05-14 17:28:30|||||||||4
1621013320000|2021-05-14 17:28:40|14576|14556|14576|14556|14576|14556|14576|14556|7
1621013330000|2021-05-14 17:28:50|||||||||2
1621013340000|2021-05-14 17:29:00|14571|14551|14571|14551|14571|14551|14571|14551|26
1621013350000|2021-05-14 17:29:10|||||||||1
1621013360000|2021-05-14 17:29:20|||||||||5
1621013370000|2021-05-14 17:29:30|||||||||1
1621013380000|2021-05-14 17:29:40|||||||||2
1621013390000|2021-05-14 17:29:50|||||||||19
1621239300000|2021-05-17 08:15:00|14603|14583|14600.5|14580.5|14603|14583|14600.5|14580.5|2
1621239310000|2021-05-17 08:15:10|14598|14578|14609|14589|14609|14589|14598|14578|48
1621239320000|2021-05-17 08:15:20|14606.5|14586.5|14601.5|14581.5|14606.5|14586.5|14599|14579|10
1621239330000|2021-05-17 08:15:30|14602.4|14582.4|14614|14594|14619|14599|14602.4|14582.4|18
1621239340000|2021-05-17 08:15:40|14611.5|14591.5|14615.5|14595.5|14615.5|14595.5|14611.5|14591.5|9
1621239350000|2021-05-17 08:15:50|14614|14594|14614|14594|14614|14594|14614|14594|4
1621239360000|2021-05-17 08:16:00|14615.5|14595.5|14609|14589|14616.5|14596.5|14609|14589|7
1621239370000|2021-05-17 08:16:10|14615.5|14595.5|14619|14599|14619|14599|14615.5|14595.5|5
1621239390000|2021-05-17 08:16:30|14621.5|14601.5|14631.5|14611.5|14633|14613|14621.5|14601.5|7
1621239400000|2021-05-17 08:16:40|14632.4|14612.4|14636.5|14616.5|14639|14619|14632.4|14612.4|10
1621239410000|2021-05-17 08:16:50|14638|14618|14639|14619|14639|14619|14638|14618|0
1621239420000|2021-05-17 08:17:00|14641.5|14621.5|14639|14619|14641.5|14621.5|14639|14619|2
1621239430000|2021-05-17 08:17:10|14640.5|14620.5|14641.5|14621.5|14641.5|14621.5|14636.5|14616.5|0
1621239440000|2021-05-17 08:17:20|14639.9|14619.9|14639|14619|14639.9|14619.9|14639|14619|1
1621239450000|2021-05-17 08:17:30|||||||||2
1621239470000|2021-05-17 08:17:50|14641.5|14621.5|14641.5|14621.5|14641.5|14621.5|14641.5|14621.5|3
1621239480000|2021-05-17 08:18:00|14639.9|14619.9|14639|14619|14639.9|14619.9|14639|14619|2
1621239510000|2021-05-17 08:18:30|14640.8|14620.8|14644|14624|14644|14624|14640.8|14620.8|1
1621239520000|2021-05-17 08:18:40|||||||||1
1621239540000|2021-05-17 08:19:00|||||||||3
1621239570000|2021-05-17 08:19:30|14643|14623|14648|14628|14648|14628|14643|14623|9
1621239590000|2021-05-17 08:19:50|14649|14629|14651.5|14631.5|14651.5|14631.5|14649|14629|10
1621239600000|2021-05-17 08:20:00|||||||||1
1621239660000|2021-05-17 08:21:00|14653|14633|14654|14634|14654|14634|14653|14633|0
1621239680000|2021-05-17 08:21:20|||||||||1
1621239690000|2021-05-17 08:21:30|||||||||3
1621239700000|2021-05-17 08:21:40|14649|14629|14649|14629|14649|14629|14649|14629|30
1621239710000|2021-05-17 08:21:50|||||||||3
1621239730000|2021-05-17 08:22:10|||||||||1
1621239740000|2021-05-17 08:22:20|14647.4|14627.4|14646.5|14626.5|14647.4|14627.4|14646.5|14626.5|6
1621239750000|2021-05-17 08:22:30|14644.9|14624.9|14644.9|14624.9|14644.9|14624.9|14644.9|14624.9|1
1621239760000|2021-05-17 08:22:40|14644|14624|14641.5|14621.5|14644|14624|14641.5|14621.5|1
1621239770000|2021-05-17 08:22:50|14640.5|14620.5|14635.5|14615.5|14640.5|14620.5|14635.5|14615.5|1
1621239780000|2021-05-17 08:23:00|14631.5|14611.5|14627.4|14607.4|14632.4|14612.4|14627.4|14607.4|3
1621239790000|2021-05-17 08:23:10|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|2
1621239800000|2021-05-17 08:23:20|14624|14604|14624|14604|14624|14604|14624|14604|0
1621239810000|2021-05-17 08:23:30|14624.9|14604.9|14626.5|14606.5|14626.5|14606.5|14624.9|14604.9|2
1621239820000|2021-05-17 08:23:40|14628.1|14608.1|14624|14604|14628.1|14608.1|14624|14604|2
1621239830000|2021-05-17 08:23:50|||||||||1
1621239840000|2021-05-17 08:24:00|14625.8|14605.8|14629|14609|14629|14609|14625.8|14605.8|7
1621239870000|2021-05-17 08:24:30|||||||||1
1621239880000|2021-05-17 08:24:40|14630.6|14610.6|14631.5|14611.5|14631.5|14611.5|14630.6|14610.6|0
1621239950000|2021-05-17 08:25:50|||||||||1
1621240000000|2021-05-17 08:26:40|||||||||2
1621240010000|2021-05-17 08:26:50|||||||||2
1621240020000|2021-05-17 08:27:00|14629.9|14609.9|14629|14609|14629.9|14609.9|14629|14609|2
1621240060000|2021-05-17 08:27:40|14626.5|14606.5|14616.5|14596.5|14626.5|14606.5|14616.5|14596.5|6
1621240070000|2021-05-17 08:27:50|14614.9|14594.9|14614.9|14594.9|14614.9|14594.9|14614.9|14594.9|1
1621240080000|2021-05-17 08:28:00|14614|14594|14614|14594|14614|14594|14614|14594|0
1621240090000|2021-05-17 08:28:10|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|2
1621240100000|2021-05-17 08:28:20|14609|14589|14609|14589|14609|14589|14609|14589|2
1621240110000|2021-05-17 08:28:30|||||||||1
1621240130000|2021-05-17 08:28:50|14606.5|14586.5|14606.5|14586.5|14606.5|14586.5|14606.5|14586.5|2
1621240140000|2021-05-17 08:29:00|14607.4|14587.4|14609|14589|14609|14589|14607.4|14587.4|8
1621240150000|2021-05-17 08:29:10|||||||||5
1621240170000|2021-05-17 08:29:30|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|0
1621240180000|2021-05-17 08:29:40|||||||||1
1621240200000|2021-05-17 08:30:00|14617.4|14597.4|14616.5|14596.5|14619|14599|14616.5|14596.5|2
1621240210000|2021-05-17 08:30:10|14618.1|14598.1|14619|14599|14619|14599|14618.1|14598.1|0
1621240220000|2021-05-17 08:30:20|||||||||1
1621240240000|2021-05-17 08:30:40|||||||||1
1621240260000|2021-05-17 08:31:00|14621.5|14601.5|14621.5|14601.5|14621.5|14601.5|14621.5|14601.5|2
1621240280000|2021-05-17 08:31:20|14624|14604|14624|14604|14624|14604|14624|14604|0
1621240290000|2021-05-17 08:31:30|14626.5|14606.5|14629.6|14609.6|14629.6|14609.6|14626.5|14606.5|4
1621240300000|2021-05-17 08:31:40|14630.6|14610.6|14629|14609|14630.6|14610.6|14629|14609|9
1621240310000|2021-05-17 08:31:50|14627.4|14607.4|14619.9|14599.9|14627.4|14607.4|14619.9|14599.9|1
1621240320000|2021-05-17 08:32:00|14619|14599|14616.5|14596.5|14619|14599|14616.5|14596.5|1
1621240330000|2021-05-17 08:32:10|||||||||8
1621240340000|2021-05-17 08:32:20|||||||||3
1621240350000|2021-05-17 08:32:30|14606.8|14586.8|14606.8|14586.8|14606.8|14586.8|14606.8|14586.8|3
1621240360000|2021-05-17 08:32:40|14604|14584|14604|14584|14604|14584|14604|14584|4
1621240380000|2021-05-17 08:33:00|||||||||18
1621240390000|2021-05-17 08:33:10|||||||||1
1621240400000|2021-05-17 08:33:20|14602.4|14582.4|14601.5|14581.5|14602.4|14582.4|14601.5|14581.5|0
1621240420000|2021-05-17 08:33:40|14602.4|14582.4|14604|14584|14604|14584|14602.4|14582.4|2
1621240430000|2021-05-17 08:33:50|14605.6|14585.6|14606.5|14586.5|14606.5|14586.5|14605.6|14585.6|0
1621240550000|2021-05-17 08:35:50|14608.1|14588.1|14608.1|14588.1|14608.1|14588.1|14608.1|14588.1|1
1621240560000|2021-05-17 08:36:00|14609|14589|14614.6|14594.6|14614.6|14594.6|14609|14589|2
1621240570000|2021-05-17 08:36:10|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|0
1621240580000|2021-05-17 08:36:20|14617.1|14597.1|14617.1|14597.1|14617.1|14597.1|14617.1|14597.1|0
1621240610000|2021-05-17 08:36:50|14619.6|14599.6|14619.6|14599.6|14619.6|14599.6|14619.6|14599.6|0
1621240630000|2021-05-17 08:37:10|14619.7|14599.7|14619.7|14599.7|14619.7|14599.7|14619.7|14599.7|0
1621240680000|2021-05-17 08:38:00|14621.5|14601.5|14621.5|14601.5|14621.5|14601.5|14621.5|14601.5|2
1621240730000|2021-05-17 08:38:50|14623.4|14603.4|14626.5|14606.5|14626.5|14606.5|14623.4|14603.4|2
1621240740000|2021-05-17 08:39:00|14625.6|14605.6|14620.9|14600.9|14625.6|14605.6|14620.9|14600.9|4
1621240750000|2021-05-17 08:39:10|14619.9|14599.9|14619.9|14599.9|14619.9|14599.9|14619.9|14599.9|0
1621240770000|2021-05-17 08:39:30|14622.4|14602.4|14622.4|14602.4|14622.4|14602.4|14622.4|14602.4|1
1621240800000|2021-05-17 08:40:00|||||||||1
1621240820000|2021-05-17 08:40:20|14624|14604|14624|14604|14624|14604|14624|14604|1
1621240830000|2021-05-17 08:40:30|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|0
1621240850000|2021-05-17 08:40:50|14624|14604|14619.9|14599.9|14624|14604|14619.9|14599.9|3
1621240900000|2021-05-17 08:41:40|14618.4|14598.4|14618.4|14598.4|14618.4|14598.4|14618.4|14598.4|3
1621240920000|2021-05-17 08:42:00|14617.4|14597.4|14616.5|14596.5|14617.4|14597.4|14616.5|14596.5|0
1621240930000|2021-05-17 08:42:10|||||||||3
1621240940000|2021-05-17 08:42:20|14614|14594|14614|14594|14614|14594|14614|14594|0
1621240960000|2021-05-17 08:42:40|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|0
1621240970000|2021-05-17 08:42:50|||||||||2
1621241000000|2021-05-17 08:43:20|||||||||1
1621241050000|2021-05-17 08:44:10|14613.1|14593.1|14614|14594|14614|14594|14613.1|14593.1|0
1621241080000|2021-05-17 08:44:40|||||||||1
1621241100000|2021-05-17 08:45:00|||||||||4
1621241120000|2021-05-17 08:45:20|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|0
1621241130000|2021-05-17 08:45:30|14610|14590|14610|14590|14610|14590|14610|14590|1
1621241190000|2021-05-17 08:46:30|14610.9|14590.9|14612.5|14592.5|14612.5|14592.5|14610.9|14590.9|2
1621241200000|2021-05-17 08:46:40|14609.3|14589.3|14608.4|14588.4|14609.3|14589.3|14608.4|14588.4|1
1621241210000|2021-05-17 08:46:50|14612.5|14592.5|14612.5|14592.5|14612.5|14592.5|14612.5|14592.5|9
1621241220000|2021-05-17 08:47:00|||||||||2
1621241240000|2021-05-17 08:47:20|14614|14594|14614|14594|14614|14594|14614|14594|1
1621241260000|2021-05-17 08:47:40|14615|14595|14619|14599|14619|14599|14615|14595|2
1621241270000|2021-05-17 08:47:50|14621.5|14601.5|14624|14604|14624|14604|14621.5|14601.5|2
1621241370000|2021-05-17 08:49:30|14625|14605|14629|14609|14629|14609|14625|14605|1
1621241400000|2021-05-17 08:50:00|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|0
1621241410000|2021-05-17 08:50:10|14624|14604|14624|14604|14624|14604|14624|14604|1
1621241440000|2021-05-17 08:50:40|14622.5|14602.5|14621.5|14601.5|14622.5|14602.5|14621.5|14601.5|0
1621241450000|2021-05-17 08:50:50|14620.6|14600.6|14619|14599|14620.6|14600.6|14619|14599|5
1621241500000|2021-05-17 08:51:40|||||||||2
1621241510000|2021-05-17 08:51:50|14618.1|14598.1|14613.4|14593.4|14618.1|14598.1|14613.4|14593.4|3
1621241520000|2021-05-17 08:52:00|14612.5|14592.5|14612.5|14592.5|14612.5|14592.5|14612.5|14592.5|0
1621241550000|2021-05-17 08:52:30|14614|14594|14611.5|14591.5|14614|14594|14611.5|14591.5|2
1621241580000|2021-05-17 08:53:00|14614|14594|14614|14594|14614|14594|14614|14594|0
1621241630000|2021-05-17 08:53:50|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|14611.5|14591.5|1
1621241650000|2021-05-17 08:54:10|14613.1|14593.1|14614|14594|14614|14594|14613.1|14593.1|0
1621241660000|2021-05-17 08:54:20|||||||||1
1621241680000|2021-05-17 08:54:40|14615.6|14595.6|14618.1|14598.1|14618.1|14598.1|14615.6|14595.6|0
1621241690000|2021-05-17 08:54:50|14619|14599|14626.5|14606.5|14626.5|14606.5|14619|14599|7
1621241740000|2021-05-17 08:55:40|14627.5|14607.5|14630.6|14610.6|14630.6|14610.6|14627.5|14607.5|1
1621241750000|2021-05-17 08:55:50|14627.5|14607.5|14626.5|14606.5|14627.5|14607.5|14626.5|14606.5|0
1621241800000|2021-05-17 08:56:40|14629|14609|14629|14609|14629|14609|14629|14609|0
1621241810000|2021-05-17 08:56:50|14626.5|14606.5|14624|14604|14626.5|14606.5|14624|14604|1
1621241830000|2021-05-17 08:57:10|14624.1|14604.1|14624.1|14604.1|14624.1|14604.1|14624.1|14604.1|0
1621241840000|2021-05-17 08:57:20|||||||||1
1621241870000|2021-05-17 08:57:50|||||||||1
1621241880000|2021-05-17 08:58:00|14623.1|14603.1|14621.6|14601.6|14623.1|14603.1|14621.6|14601.6|2
1621241900000|2021-05-17 08:58:20|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|0
1621241910000|2021-05-17 08:58:30|14615.9|14595.9|14610.9|14590.9|14615.9|14595.9|14610.9|14590.9|3
1621241940000|2021-05-17 08:59:00|14605|14585|14605|14585|14605|14585|14605|14585|6
1621241950000|2021-05-17 08:59:10|||||||||8
1621241960000|2021-05-17 08:59:20|||||||||1
1621241970000|2021-05-17 08:59:30|14604.1|14584.1|14603.1|14583.1|14604.1|14584.1|14603.1|14583.1|4
1621241990000|2021-05-17 08:59:50|||||||||5
1621242000000|2021-05-17 09:00:00|14602.2|14582.2|14602.2|14582.2|14602.2|14582.2|14602.2|14582.2|8
1621242010000|2021-05-17 09:00:10|||||||||7
1621242020000|2021-05-17 09:00:20|||||||||1
1621242040000|2021-05-17 09:00:40|||||||||1
1621242050000|2021-05-17 09:00:50|||||||||1
1621242080000|2021-05-17 09:01:20|||||||||1
1621242100000|2021-05-17 09:01:40|||||||||1
1621242150000|2021-05-17 09:02:30|14603.1|14583.1|14606.3|14586.3|14606.3|14586.3|14603.1|14583.1|13
1621242160000|2021-05-17 09:02:40|14607.2|14587.2|14607.2|14587.2|14607.2|14587.2|14607.2|14587.2|0
1621242180000|2021-05-17 09:03:00|14609.1|14589.1|14610.6|14590.6|14610.6|14590.6|14609.1|14589.1|3
1621242190000|2021-05-17 09:03:10|||||||||1
1621242240000|2021-05-17 09:04:00|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|0
1621242270000|2021-05-17 09:04:30|14611.6|14591.6|14604.1|14584.1|14611.6|14591.6|14604.1|14584.1|4
1621242280000|2021-05-17 09:04:40|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|14599.1|14579.1|19
1621242290000|2021-05-17 09:04:50|14595|14575|14577.5|14557.5|14595|14575|14577.5|14557.5|55
1621242300000|2021-05-17 09:05:00|14580.6|14560.6|14576.6|14556.6|14580.6|14560.6|14576.6|14556.6|12
1621242310000|2021-05-17 09:05:10|14574.1|14554.1|14572.5|14552.5|14574.1|14554.1|14572.5|14552.5|3
1621242330000|2021-05-17 09:05:30|14570.9|14550.9|14568.4|14548.4|14570.9|14550.9|14568.4|14548.4|4
1621242340000|2021-05-17 09:05:40|14567.5|14547.5|14569.1|14549.1|14569.1|14549.1|14567.5|14547.5|3
1621242350000|2021-05-17 09:05:50|14566.6|14546.6|14566.6|14546.6|14566.6|14546.6|14566.6|14546.6|0
1621242360000|2021-05-17 09:06:00|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|0
1621242370000|2021-05-17 09:06:10|14566.6|14546.6|14566.6|14546.6|14566.6|14546.6|14564.1|14544.1|6
1621242380000|2021-05-17 09:06:20|||||||||2
1621242400000|2021-05-17 09:06:40|||||||||1
1621242430000|2021-05-17 09:07:10|||||||||1
1621242440000|2021-05-17 09:07:20|14567.5|14547.5|14569.1|14549.1|14569.1|14549.1|14567.5|14547.5|1
1621242460000|2021-05-17 09:07:40|14565.6|14545.6|14568.1|14548.1|14568.1|14548.1|14564.1|14544.1|5
1621242480000|2021-05-17 09:08:00|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|0
1621242520000|2021-05-17 09:08:40|||||||||2
1621242530000|2021-05-17 09:08:50|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|4
1621242550000|2021-05-17 09:09:10|14572.5|14552.5|14571.6|14551.6|14572.5|14552.5|14571.6|14551.6|0
1621242610000|2021-05-17 09:10:10|||||||||1
1621242650000|2021-05-17 09:10:50|14570|14550|14570|14550|14570|14550|14570|14550|3
1621242660000|2021-05-17 09:11:00|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|0
1621242670000|2021-05-17 09:11:10|14570.7|14550.7|14571.6|14551.6|14571.6|14551.6|14570.7|14550.7|4
1621242690000|2021-05-17 09:11:30|||||||||1
1621242710000|2021-05-17 09:11:50|14570.7|14550.7|14571.6|14551.6|14571.6|14551.6|14569.1|14549.1|4
1621242730000|2021-05-17 09:12:10|14570|14550|14571.6|14551.6|14571.6|14551.6|14569.1|14549.1|1
1621242750000|2021-05-17 09:12:30|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|1
1621242760000|2021-05-17 09:12:40|||||||||1
1621242780000|2021-05-17 09:13:00|14575|14555|14576.6|14556.6|14576.6|14556.6|14575|14555|2
1621242790000|2021-05-17 09:13:10|||||||||1
1621242800000|2021-05-17 09:13:20|14578.4|14558.4|14581.6|14561.6|14581.6|14561.6|14578.4|14558.4|2
1621242840000|2021-05-17 09:14:00|14582.5|14562.5|14584.1|14564.1|14584.1|14564.1|14582.5|14562.5|4
1621242850000|2021-05-17 09:14:10|14582.5|14562.5|14581.6|14561.6|14582.5|14562.5|14581.6|14561.6|0
1621242880000|2021-05-17 09:14:40|14582.5|14562.5|14582.5|14562.5|14582.5|14562.5|14582.5|14562.5|0
1621242900000|2021-05-17 09:15:00|14581.6|14561.6|14581.6|14561.6|14581.6|14561.6|14581.6|14561.6|0
1621242910000|2021-05-17 09:15:10|||||||||1
1621242930000|2021-05-17 09:15:30|14580|14560|14575.7|14555.7|14580|14560|14574.1|14554.1|8
1621242940000|2021-05-17 09:15:40|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|0
1621242950000|2021-05-17 09:15:50|14575|14555|14575|14555|14575|14555|14575|14555|2
1621242960000|2021-05-17 09:16:00|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|0
1621243000000|2021-05-17 09:16:40|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|3
1621243010000|2021-05-17 09:16:50|||||||||3
1621243030000|2021-05-17 09:17:10|14572.5|14552.5|14574.1|14554.1|14574.1|14554.1|14572.5|14552.5|1
1621243040000|2021-05-17 09:17:20|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|4
1621243060000|2021-05-17 09:17:40|||||||||1
1621243080000|2021-05-17 09:18:00|||||||||1
1621243090000|2021-05-17 09:18:10|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|14574.1|14554.1|3
1621243120000|2021-05-17 09:18:40|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|14575|14555|15
1621243130000|2021-05-17 09:18:50|14575|14555|14574.1|14554.1|14575|14555|14574.1|14554.1|0
1621243150000|2021-05-17 09:19:10|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|6
1621243160000|2021-05-17 09:19:20|14570|14550|14569.1|14549.1|14570|14550|14569.1|14549.1|0
1621243210000|2021-05-17 09:20:10|14571.6|14551.6|14569.1|14549.1|14571.6|14551.6|14569.1|14549.1|3
1621243250000|2021-05-17 09:20:50|14566.6|14546.6|14565|14545|14566.6|14546.6|14565|14545|1
1621243300000|2021-05-17 09:21:40|14566.6|14546.6|14566.6|14546.6|14566.6|14546.6|14566.6|14546.6|4
1621243330000|2021-05-17 09:22:10|||||||||1
1621243370000|2021-05-17 09:22:50|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|14569.1|14549.1|1
1621243400000|2021-05-17 09:23:20|14570.7|14550.7|14571.6|14551.6|14571.6|14551.6|14570.7|14550.7|0
1621243410000|2021-05-17 09:23:30|||||||||5
1621243430000|2021-05-17 09:23:50|14570.7|14550.7|14569.1|14549.1|14570.7|14550.7|14569.1|14549.1|3
1621243450000|2021-05-17 09:24:10|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|0
1621243470000|2021-05-17 09:24:30|||||||||8
1621243480000|2021-05-17 09:24:40|14573.2|14553.2|14571.6|14551.6|14574.1|14554.1|14571.6|14551.6|2
1621243490000|2021-05-17 09:24:50|14573.2|14553.2|14574.1|14554.1|14574.1|14554.1|14573.2|14553.2|0
1621243510000|2021-05-17 09:25:10|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|1
1621243540000|2021-05-17 09:25:40|||||||||2
1621243680000|2021-05-17 09:28:00|14569.8|14549.8|14566.6|14546.6|14569.8|14549.8|14566.6|14546.6|3
1621243720000|2021-05-17 09:28:40|14567.5|14547.5|14569.1|14549.1|14571.6|14551.6|14567.5|14547.5|2
1621243770000|2021-05-17 09:29:30|14570|14550|14571.6|14551.6|14571.6|14551.6|14570|14550|1
1621243860000|2021-05-17 09:31:00|14572.6|14552.6|14572.6|14552.6|14572.6|14552.6|14572.6|14552.6|0
1621243880000|2021-05-17 09:31:20|14574.1|14554.1|14576.6|14556.6|14576.6|14556.6|14574.1|14554.1|0
1621243920000|2021-05-17 09:32:00|||||||||1
1621243940000|2021-05-17 09:32:20|14578.2|14558.2|14578.2|14558.2|14578.2|14558.2|14578.2|14558.2|4
1621243950000|2021-05-17 09:32:30|||||||||1
1621243990000|2021-05-17 09:33:10|||||||||1
1621244010000|2021-05-17 09:33:30|||||||||3
1621244130000|2021-05-17 09:35:30|14579.1|14559.1|14579.1|14559.1|14579.1|14559.1|14579.1|14559.1|2
1621244140000|2021-05-17 09:35:40|14581.6|14561.6|14584.1|14564.1|14584.1|14564.1|14581.6|14561.6|4
1621244160000|2021-05-17 09:36:00|14587.3|14567.3|14588.2|14568.2|14588.2|14568.2|14586.6|14566.6|0
1621244170000|2021-05-17 09:36:10|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|3
1621244200000|2021-05-17 09:36:40|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|5
1621244350000|2021-05-17 09:39:10|14586.6|14566.6|14584.1|14564.1|14586.6|14566.6|14584.1|14564.1|2
1621244480000|2021-05-17 09:41:20|14585.1|14565.1|14586.6|14566.6|14586.6|14566.6|14585.1|14565.1|2
1621244500000|2021-05-17 09:41:40|14589.1|14569.1|14591.6|14571.6|14591.6|14571.6|14589.1|14569.1|2
1621244510000|2021-05-17 09:41:50|14593.2|14573.2|14594.1|14574.1|14594.1|14574.1|14593.2|14573.2|0
1621244540000|2021-05-17 09:42:20|||||||||2
1621244550000|2021-05-17 09:42:30|14592.6|14572.6|14591.6|14571.6|14592.6|14572.6|14591.6|14571.6|0
1621244640000|2021-05-17 09:44:00|14586.6|14566.6|14586.6|14566.6|14586.6|14566.6|14586.6|14566.6|1
1621244650000|2021-05-17 09:44:10|14584.1|14564.1|14584.1|14564.1|14584.1|14564.1|14584.1|14564.1|0
1621244660000|2021-05-17 09:44:20|14584.2|14564.2|14586.7|14566.7|14589.2|14569.2|14584.2|14564.2|3
1621244670000|2021-05-17 09:44:30|14588.2|14568.2|14586.7|14566.7|14589.2|14569.2|14586.7|14566.7|0
1621244760000|2021-05-17 09:46:00|14584.2|14564.2|14584.2|14564.2|14584.2|14564.2|14584.2|14564.2|0
1621244820000|2021-05-17 09:47:00|14585.7|14565.7|14586.7|14566.7|14586.7|14566.7|14584.2|14564.2|3
1621244830000|2021-05-17 09:47:10|14585.1|14565.1|14584.2|14564.2|14585.1|14565.1|14584.2|14564.2|0
1621244850000|2021-05-17 09:47:30|||||||||1
1621244860000|2021-05-17 09:47:40|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|1
1621244870000|2021-05-17 09:47:50|14579.2|14559.2|14579.2|14559.2|14579.2|14559.2|14579.2|14559.2|1
1621244910000|2021-05-17 09:48:30|||||||||1
1621245050000|2021-05-17 09:50:50|||||||||1
1621245100000|2021-05-17 09:51:40|||||||||1
1621245120000|2021-05-17 09:52:00|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|1
1621245150000|2021-05-17 09:52:30|||||||||93
1621245310000|2021-05-17 09:55:10|14580.7|14560.7|14579.2|14559.2|14580.7|14560.7|14579.2|14559.2|4
1621245320000|2021-05-17 09:55:20|14581.7|14561.7|14584.2|14564.2|14584.2|14564.2|14581.7|14561.7|3
1621245400000|2021-05-17 09:56:40|14590.7|14570.7|14594.8|14574.8|14594.8|14574.8|14590.7|14570.7|5
1621245410000|2021-05-17 09:56:50|||||||||1
1621245420000|2021-05-17 09:57:00|||||||||1
1621245450000|2021-05-17 09:57:30|14596.4|14576.4|14596.4|14576.4|14596.4|14576.4|14596.4|14576.4|0
1621245460000|2021-05-17 09:57:40|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|1
1621245470000|2021-05-17 09:57:50|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|0
1621245500000|2021-05-17 09:58:20|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|1
1621245560000|2021-05-17 09:59:20|14595.8|14575.8|14596.7|14576.7|14596.7|14576.7|14595.8|14575.8|1
1621245600000|2021-05-17 10:00:00|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|8
1621245620000|2021-05-17 10:00:20|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|1
1621245630000|2021-05-17 10:00:30|14597.3|14577.3|14597.3|14577.3|14597.3|14577.3|14597.3|14577.3|5
1621245640000|2021-05-17 10:00:40|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|0
1621245650000|2021-05-17 10:00:50|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|0
1621245680000|2021-05-17 10:01:20|14592.6|14572.6|14590.8|14570.8|14592.6|14572.6|14590.8|14570.8|0
1621245700000|2021-05-17 10:01:40|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|4
1621245720000|2021-05-17 10:02:00|14586.7|14566.7|14584.2|14564.2|14586.7|14566.7|14584.2|14564.2|1
1621245730000|2021-05-17 10:02:10|14582.6|14562.6|14581.7|14561.7|14582.6|14562.6|14581.7|14561.7|0
1621245750000|2021-05-17 10:02:30|||||||||1
1621245780000|2021-05-17 10:03:00|||||||||3
1621245810000|2021-05-17 10:03:30|14582.6|14562.6|14584.2|14564.2|14584.2|14564.2|14582.6|14562.6|2
1621245820000|2021-05-17 10:03:40|14586.7|14566.7|14589.2|14569.2|14589.2|14569.2|14584.2|14564.2|3
1621245840000|2021-05-17 10:04:00|14590.8|14570.8|14593.3|14573.3|14593.3|14573.3|14590.8|14570.8|1
1621245850000|2021-05-17 10:04:10|||||||||4
1621245860000|2021-05-17 10:04:20|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|1
1621245880000|2021-05-17 10:04:40|14590.8|14570.8|14590.8|14570.8|14590.8|14570.8|14590.8|14570.8|0
1621245900000|2021-05-17 10:05:00|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|1
1621245920000|2021-05-17 10:05:20|14590.8|14570.8|14589.2|14569.2|14590.8|14570.8|14589.2|14569.2|2
1621245930000|2021-05-17 10:05:30|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|14591.7|14571.7|0
1621246020000|2021-05-17 10:07:00|||||||||13
1621246030000|2021-05-17 10:07:10|||||||||2
1621246080000|2021-05-17 10:08:00|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|2
1621246090000|2021-05-17 10:08:10|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|14595.8|14575.8|0
1621246170000|2021-05-17 10:09:30|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|14594.2|14574.2|0
1621246200000|2021-05-17 10:10:00|14598.3|14578.3|14598.3|14578.3|14598.3|14578.3|14598.3|14578.3|14
1621246210000|2021-05-17 10:10:10|14601.1|14581.1|14614.2|14594.2|14614.2|14594.2|14601.1|14581.1|14
1621246240000|2021-05-17 10:10:40|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|1
1621246250000|2021-05-17 10:10:50|||||||||6
1621246260000|2021-05-17 10:11:00|14614.2|14594.2|14614.2|14594.2|14614.2|14594.2|14614.2|14594.2|0
1621246300000|2021-05-17 10:11:40|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|2
1621246310000|2021-05-17 10:11:50|||||||||1
1621246320000|2021-05-17 10:12:00|14619.2|14599.2|14620.8|14600.8|14620.8|14600.8|14619.2|14599.2|2
1621246330000|2021-05-17 10:12:10|||||||||1
1621246340000|2021-05-17 10:12:20|14621.7|14601.7|14621.7|14601.7|14621.7|14601.7|14621.7|14601.7|1
1621246360000|2021-05-17 10:12:40|14619.8|14599.8|14621.7|14601.7|14621.7|14601.7|14619.8|14599.8|0
1621246370000|2021-05-17 10:12:50|14616.7|14596.7|14619.2|14599.2|14619.2|14599.2|14616.7|14596.7|0
1621246430000|2021-05-17 10:13:50|14618.3|14598.3|14616.7|14596.7|14618.3|14598.3|14616.7|14596.7|1
1621246460000|2021-05-17 10:14:20|||||||||4
1621246500000|2021-05-17 10:15:00|14611.7|14591.7|14611.7|14591.7|14611.7|14591.7|14611.7|14591.7|3
1621246560000|2021-05-17 10:16:00|||||||||1
1621246660000|2021-05-17 10:17:40|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|0
1621246680000|2021-05-17 10:18:00|14614.2|14594.2|14613.6|14593.6|14615.8|14595.8|14613.6|14593.6|0
1621246690000|2021-05-17 10:18:10|14611.7|14591.7|14611.7|14591.7|14611.7|14591.7|14611.7|14591.7|0
1621246790000|2021-05-17 10:19:50|||||||||1
1621246800000|2021-05-17 10:20:00|14613.3|14593.3|14614.2|14594.2|14614.2|14594.2|14613.3|14593.3|0
1621246850000|2021-05-17 10:20:50|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|1
1621246860000|2021-05-17 10:21:00|14613.6|14593.6|14611.7|14591.7|14613.6|14593.6|14611.7|14591.7|0
1621246870000|2021-05-17 10:21:10|||||||||62
1621246880000|2021-05-17 10:21:20|14614.9|14594.9|14616.7|14596.7|14616.7|14596.7|14614.9|14594.9|0
1621246920000|2021-05-17 10:22:00|14615.2|14595.2|14616.7|14596.7|14619.2|14599.2|14615.2|14595.2|5
1621246940000|2021-05-17 10:22:20|14618.3|14598.3|14616.7|14596.7|14619.2|14599.2|14615.8|14595.8|4
1621246950000|2021-05-17 10:22:30|||||||||31
1621246960000|2021-05-17 10:22:40|14618.3|14598.3|14619.2|14599.2|14619.2|14599.2|14618.3|14598.3|1
1621246970000|2021-05-17 10:22:50|14620.8|14600.8|14621.7|14601.7|14621.7|14601.7|14620.8|14600.8|0
1621246980000|2021-05-17 10:23:00|14622.7|14602.7|14626.7|14606.7|14626.7|14606.7|14622.7|14602.7|3
1621246990000|2021-05-17 10:23:10|14625.2|14605.2|14624.2|14604.2|14625.2|14605.2|14624.2|14604.2|0
1621247000000|2021-05-17 10:23:20|||||||||1
1621247030000|2021-05-17 10:23:50|14621.7|14601.7|14621.7|14601.7|14621.7|14601.7|14619.2|14599.2|0
1621247160000|2021-05-17 10:26:00|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|1
1621247170000|2021-05-17 10:26:10|14624.2|14604.2|14624.2|14604.2|14624.2|14604.2|14624.2|14604.2|0
1621247230000|2021-05-17 10:27:10|14626.7|14606.7|14626.7|14606.7|14626.7|14606.7|14626.7|14606.7|1
1621247240000|2021-05-17 10:27:20|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|0
1621247250000|2021-05-17 10:27:30|14627.7|14607.7|14629.2|14609.2|14629.2|14609.2|14626.7|14606.7|0
1621247270000|2021-05-17 10:27:50|14627.7|14607.7|14627.7|14607.7|14629.2|14609.2|14626.7|14606.7|2
1621247280000|2021-05-17 10:28:00|14626.7|14606.7|14624.2|14604.2|14626.7|14606.7|14624.2|14604.2|0
1621247300000|2021-05-17 10:28:20|14622.7|14602.7|14621.7|14601.7|14622.7|14602.7|14621.7|14601.7|0
1621247350000|2021-05-17 10:29:10|14624.2|14604.2|14624.2|14604.2|14624.2|14604.2|14624.2|14604.2|1
1621247360000|2021-05-17 10:29:20|14625.2|14605.2|14626.7|14606.7|14626.7|14606.7|14625.2|14605.2|1
1621247400000|2021-05-17 10:30:00|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|1
1621247410000|2021-05-17 10:30:10|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|14630.8|14610.8|0
1621247420000|2021-05-17 10:30:20|||||||||1
1621247510000|2021-05-17 10:31:50|||||||||1
1621247520000|2021-05-17 10:32:00|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|1
1621247540000|2021-05-17 10:32:20|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|0
1621247580000|2021-05-17 10:33:00|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|1
1621247610000|2021-05-17 10:33:30|14633.3|14613.3|14634.3|14614.3|14634.3|14614.3|14633.3|14613.3|0
1621247660000|2021-05-17 10:34:20|14632.7|14612.7|14632.7|14612.7|14632.7|14612.7|14632.7|14612.7|1
1621247670000|2021-05-17 10:34:30|14631.8|14611.8|14630.8|14610.8|14631.8|14611.8|14630.8|14610.8|0
1621247680000|2021-05-17 10:34:40|||||||||1
1621247700000|2021-05-17 10:35:00|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|1
1621247720000|2021-05-17 10:35:20|14632.7|14612.7|14629.3|14609.3|14634.3|14614.3|14629.3|14609.3|2
1621247730000|2021-05-17 10:35:30|||||||||1
1621247740000|2021-05-17 10:35:40|14630.2|14610.2|14631.8|14611.8|14631.8|14611.8|14629.3|14609.3|1
1621247790000|2021-05-17 10:36:30|14634.3|14614.3|14630.8|14610.8|14634.3|14614.3|14630.8|14610.8|0
1621247800000|2021-05-17 10:36:40|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|0
1621247820000|2021-05-17 10:37:00|14627.7|14607.7|14623.3|14603.3|14627.7|14607.7|14623.3|14603.3|2
1621247840000|2021-05-17 10:37:20|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|2
1621247880000|2021-05-17 10:38:00|14622.4|14602.4|14618.6|14598.6|14622.4|14602.4|14618.6|14598.6|3
1621247890000|2021-05-17 10:38:10|14616.8|14596.8|14619.3|14599.3|14619.3|14599.3|14616.8|14596.8|0
1621247950000|2021-05-17 10:39:10|14617.7|14597.7|14617.7|14597.7|14617.7|14597.7|14617.7|14597.7|1
1621248000000|2021-05-17 10:40:00|14616.8|14596.8|14619.3|14599.3|14619.3|14599.3|14616.8|14596.8|3
1621248050000|2021-05-17 10:40:50|||||||||6
1621248080000|2021-05-17 10:41:20|14620.8|14600.8|14621.8|14601.8|14621.8|14601.8|14620.8|14600.8|3
1621248100000|2021-05-17 10:41:40|14620.8|14600.8|14619.3|14599.3|14620.8|14600.8|14619.3|14599.3|2
1621248250000|2021-05-17 10:44:10|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|3
1621248260000|2021-05-17 10:44:20|||||||||3
1621248270000|2021-05-17 10:44:30|14625.2|14605.2|14629.3|14609.3|14629.3|14609.3|14625.2|14605.2|1
1621248280000|2021-05-17 10:44:40|14626.8|14606.8|14628.3|14608.3|14628.3|14608.3|14626.8|14606.8|0
1621248290000|2021-05-17 10:44:50|14626.8|14606.8|14626.8|14606.8|14629.3|14609.3|14626.8|14606.8|0
1621248340000|2021-05-17 10:45:40|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|4
1621248370000|2021-05-17 10:46:10|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|14631.8|14611.8|3
1621248380000|2021-05-17 10:46:20|14632.7|14612.7|14631.8|14611.8|14634.3|14614.3|14631.8|14611.8|0
1621248390000|2021-05-17 10:46:30|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|14631.8|14611.8|0
1621248400000|2021-05-17 10:46:40|14632.7|14612.7|14634.3|14614.3|14634.3|14614.3|14631.8|14611.8|0
1621248410000|2021-05-17 10:46:50|14631.8|14611.8|14631.8|14611.8|14634.3|14614.3|14631.8|14611.8|0
1621248490000|2021-05-17 10:48:10|14633.4|14613.4|14634.3|14614.3|14634.3|14614.3|14633.4|14613.4|0
1621248600000|2021-05-17 10:50:00|14632.4|14612.4|14630.9|14610.9|14632.4|14612.4|14629.3|14609.3|1
1621248610000|2021-05-17 10:50:10|14627.7|14607.7|14628.7|14608.7|14628.7|14608.7|14627.7|14607.7|1
1621248630000|2021-05-17 10:50:30|14626.8|14606.8|14631.8|14611.8|14631.8|14611.8|14626.8|14606.8|3
1621248650000|2021-05-17 10:50:50|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|14629.3|14609.3|0
1621248680000|2021-05-17 10:51:20|14630.9|14610.9|14631.8|14611.8|14631.8|14611.8|14630.9|14610.9|0
1621248690000|2021-05-17 10:51:30|14630.2|14610.2|14629.3|14609.3|14630.2|14610.2|14629.3|14609.3|0
1621248710000|2021-05-17 10:51:50|14626.8|14606.8|14629.3|14609.3|14629.3|14609.3|14626.8|14606.8|0
1621248720000|2021-05-17 10:52:00|14630.2|14610.2|14631.8|14611.8|14631.8|14611.8|14630.2|14610.2|1
1621248740000|2021-05-17 10:52:20|14629.3|14609.3|14625.2|14605.2|14629.3|14609.3|14625.2|14605.2|4
1621248750000|2021-05-17 10:52:30|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|0
1621248780000|2021-05-17 10:53:00|14623.4|14603.4|14623.4|14603.4|14623.4|14603.4|14623.4|14603.4|2
1621248790000|2021-05-17 10:53:10|||||||||1
1621248910000|2021-05-17 10:55:10|14629.3|14609.3|14631.8|14611.8|14631.8|14611.8|14629.3|14609.3|4
1621248950000|2021-05-17 10:55:50|14634.3|14614.3|14631.8|14611.8|14634.3|14614.3|14631.8|14611.8|2
1621249000000|2021-05-17 10:56:40|14630.2|14610.2|14629.3|14609.3|14630.2|14610.2|14629.3|14609.3|1
1621249200000|2021-05-17 11:00:00|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|3
1621249210000|2021-05-17 11:00:10|||||||||1
1621249220000|2021-05-17 11:00:20|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|0
1621249250000|2021-05-17 11:00:50|||||||||16
1621249280000|2021-05-17 11:01:20|||||||||2
1621249290000|2021-05-17 11:01:30|||||||||1
1621249350000|2021-05-17 11:02:30|||||||||1
1621249430000|2021-05-17 11:03:50|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|0
1621249440000|2021-05-17 11:04:00|||||||||1
1621249460000|2021-05-17 11:04:20|||||||||1
1621249480000|2021-05-17 11:04:40|14636.2|14616.2|14639.3|14619.3|14639.3|14619.3|14636.2|14616.2|3
1621249580000|2021-05-17 11:06:20|||||||||2
1621249600000|2021-05-17 11:06:40|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|1
1621249650000|2021-05-17 11:07:30|||||||||6
1621249740000|2021-05-17 11:09:00|||||||||1
1621249790000|2021-05-17 11:09:50|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|13
1621249810000|2021-05-17 11:10:10|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|21
1621249830000|2021-05-17 11:10:30|14657.5|14637.5|14657.5|14637.5|14657.5|14637.5|14657.5|14637.5|3
1621249850000|2021-05-17 11:10:50|14663.4|14643.4|14666.8|14646.8|14666.8|14646.8|14663.4|14643.4|2
1621249860000|2021-05-17 11:11:00|14668.7|14648.7|14676.8|14656.8|14676.8|14656.8|14668.7|14648.7|5
1621249870000|2021-05-17 11:11:10|14674.3|14654.3|14676.8|14656.8|14676.8|14656.8|14674.3|14654.3|4
1621249880000|2021-05-17 11:11:20|||||||||1
1621249890000|2021-05-17 11:11:30|||||||||1
1621249900000|2021-05-17 11:11:40|||||||||1
1621249910000|2021-05-17 11:11:50|||||||||15
1621249920000|2021-05-17 11:12:00|||||||||4
1621249940000|2021-05-17 11:12:20|14679.3|14659.3|14679.3|14659.3|14679.3|14659.3|14679.3|14659.3|5
1621249950000|2021-05-17 11:12:30|14678.4|14658.4|14664.3|14644.3|14678.4|14658.4|14664.3|14644.3|7
1621249960000|2021-05-17 11:12:40|14661.8|14641.8|14661.8|14641.8|14661.8|14641.8|14661.8|14641.8|2
1621249980000|2021-05-17 11:13:00|14663.4|14643.4|14664.3|14644.3|14664.3|14644.3|14663.4|14643.4|0
1621249990000|2021-05-17 11:13:10|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|8
1621250000000|2021-05-17 11:13:20|14667.8|14647.8|14669.3|14649.3|14669.3|14649.3|14667.8|14647.8|1
1621250020000|2021-05-17 11:13:40|14667.8|14647.8|14666.8|14646.8|14667.8|14647.8|14666.8|14646.8|0
1621250060000|2021-05-17 11:14:20|||||||||1
1621250080000|2021-05-17 11:14:40|14669.3|14649.3|14666.8|14646.8|14669.3|14649.3|14666.8|14646.8|2
1621250110000|2021-05-17 11:15:10|14664.3|14644.3|14659.3|14639.3|14664.3|14644.3|14659.3|14639.3|2
1621250130000|2021-05-17 11:15:30|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|0
1621250140000|2021-05-17 11:15:40|14656.8|14636.8|14651.8|14631.8|14656.8|14636.8|14651.8|14631.8|2
1621250150000|2021-05-17 11:15:50|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|1
1621250190000|2021-05-17 11:16:30|14652.5|14632.5|14654.3|14634.3|14654.3|14634.3|14652.5|14632.5|1
1621250270000|2021-05-17 11:17:50|||||||||2
1621250280000|2021-05-17 11:18:00|14655.3|14635.3|14656.8|14636.8|14659.3|14639.3|14655.3|14635.3|2
1621250290000|2021-05-17 11:18:10|14655.3|14635.3|14654.3|14634.3|14655.3|14635.3|14654.3|14634.3|2
1621250300000|2021-05-17 11:18:20|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|4
1621250310000|2021-05-17 11:18:30|14651.8|14631.8|14651.9|14631.9|14651.9|14631.9|14649.3|14629.3|1
1621250320000|2021-05-17 11:18:40|||||||||124
1621250330000|2021-05-17 11:18:50|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|1
1621250340000|2021-05-17 11:19:00|14651.9|14631.9|14656.9|14636.9|14656.9|14636.9|14651.9|14631.9|3
1621250350000|2021-05-17 11:19:10|14658.4|14638.4|14661.2|14641.2|14661.9|14641.9|14658.4|14638.4|1
1621250360000|2021-05-17 11:19:20|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|2
1621250370000|2021-05-17 11:19:30|14666.9|14646.9|14669.4|14649.4|14669.4|14649.4|14666.9|14646.9|1
1621250390000|2021-05-17 11:19:50|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|1
1621250410000|2021-05-17 11:20:10|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|5
1621250420000|2021-05-17 11:20:20|14673.7|14653.7|14676.9|14656.9|14676.9|14656.9|14673.7|14653.7|2
1621250430000|2021-05-17 11:20:30|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|0
1621250440000|2021-05-17 11:20:40|||||||||1
1621250450000|2021-05-17 11:20:50|14681.9|14661.9|14679.4|14659.4|14681.9|14661.9|14679.4|14659.4|1
1621250460000|2021-05-17 11:21:00|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|2
1621250470000|2021-05-17 11:21:10|14677.8|14657.8|14679.4|14659.4|14679.4|14659.4|14677.8|14657.8|3
1621250480000|2021-05-17 11:21:20|14677.8|14657.8|14675.9|14655.9|14677.8|14657.8|14675.9|14655.9|0
1621250490000|2021-05-17 11:21:30|14677.5|14657.5|14678.4|14658.4|14678.4|14658.4|14677.5|14657.5|0
1621250500000|2021-05-17 11:21:40|||||||||1
1621250510000|2021-05-17 11:21:50|||||||||1
1621250520000|2021-05-17 11:22:00|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|0
1621250530000|2021-05-17 11:22:10|14675.9|14655.9|14674.4|14654.4|14675.9|14655.9|14674.4|14654.4|7
1621250550000|2021-05-17 11:22:30|||||||||1
1621250580000|2021-05-17 11:23:00|||||||||1
1621250590000|2021-05-17 11:23:10|14675.3|14655.3|14676.9|14656.9|14676.9|14656.9|14675.3|14655.3|3
1621250600000|2021-05-17 11:23:20|14675.3|14655.3|14675.9|14655.9|14675.9|14655.9|14675.3|14655.3|2
1621250610000|2021-05-17 11:23:30|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|0
1621250620000|2021-05-17 11:23:40|||||||||1
1621250630000|2021-05-17 11:23:50|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|1
1621250640000|2021-05-17 11:24:00|||||||||1
1621250650000|2021-05-17 11:24:10|||||||||3
1621250670000|2021-05-17 11:24:30|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|25
1621250680000|2021-05-17 11:24:40|||||||||1
1621250690000|2021-05-17 11:24:50|14683.4|14663.4|14683.4|14663.4|14683.4|14663.4|14683.4|14663.4|2
1621250700000|2021-05-17 11:25:00|14684.4|14664.4|14684.4|14664.4|14684.4|14664.4|14684.4|14664.4|0
1621250710000|2021-05-17 11:25:10|14682.8|14662.8|14681.9|14661.9|14682.8|14662.8|14681.9|14661.9|5
1621250720000|2021-05-17 11:25:20|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|1
1621250740000|2021-05-17 11:25:40|||||||||1
1621250750000|2021-05-17 11:25:50|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|1
1621250770000|2021-05-17 11:26:10|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|3
1621250780000|2021-05-17 11:26:20|||||||||1
1621250800000|2021-05-17 11:26:40|14671.9|14651.9|14664.4|14644.4|14671.9|14651.9|14664.4|14644.4|8
1621250810000|2021-05-17 11:26:50|14670|14650|14669.4|14649.4|14671.9|14651.9|14669.4|14649.4|10
1621250820000|2021-05-17 11:27:00|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|2
1621250830000|2021-05-17 11:27:10|14669.4|14649.4|14669.4|14649.4|14669.4|14649.4|14669.4|14649.4|4
1621250840000|2021-05-17 11:27:20|14671.9|14651.9|14669.4|14649.4|14671.9|14651.9|14669.4|14649.4|5
1621250870000|2021-05-17 11:27:50|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|0
1621250880000|2021-05-17 11:28:00|14668.4|14648.4|14669.4|14649.4|14669.4|14649.4|14668.4|14648.4|0
1621250910000|2021-05-17 11:28:30|14671.9|14651.9|14669.4|14649.4|14671.9|14651.9|14669.4|14649.4|1
1621250930000|2021-05-17 11:28:50|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|1
1621250940000|2021-05-17 11:29:00|||||||||1
1621250950000|2021-05-17 11:29:10|||||||||2
1621250970000|2021-05-17 11:29:30|14669.4|14649.4|14669.4|14649.4|14670.3|14650.3|14669.4|14649.4|2
1621250980000|2021-05-17 11:29:40|14670.3|14650.3|14671.9|14651.9|14671.9|14651.9|14670.3|14650.3|1
1621250990000|2021-05-17 11:29:50|14669.4|14649.4|14669.4|14649.4|14669.4|14649.4|14669.4|14649.4|1
1621251000000|2021-05-17 11:30:00|14671.9|14651.9|14669.4|14649.4|14671.9|14651.9|14669.4|14649.4|1
1621251060000|2021-05-17 11:31:00|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|1
1621251080000|2021-05-17 11:31:20|||||||||15
1621251090000|2021-05-17 11:31:30|14657.5|14637.5|14649.4|14629.4|14657.5|14637.5|14649.4|14629.4|9
1621251100000|2021-05-17 11:31:40|14650.9|14630.9|14649.4|14629.4|14651.9|14631.9|14649.4|14629.4|0
1621251130000|2021-05-17 11:32:10|14650.3|14630.3|14651.9|14631.9|14651.9|14631.9|14650.3|14630.3|1
1621251160000|2021-05-17 11:32:40|||||||||2
1621251180000|2021-05-17 11:33:00|14652.8|14632.8|14654.4|14634.4|14654.4|14634.4|14652.8|14632.8|2
1621251230000|2021-05-17 11:33:50|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|1
1621251240000|2021-05-17 11:34:00|14661.9|14641.9|14665|14645|14665|14645|14661.9|14641.9|0
1621251250000|2021-05-17 11:34:10|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|0
1621251260000|2021-05-17 11:34:20|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|3
1621251280000|2021-05-17 11:34:40|14656.3|14636.3|14651.9|14631.9|14656.3|14636.3|14651.9|14631.9|2
1621251330000|2021-05-17 11:35:30|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|3
1621251340000|2021-05-17 11:35:40|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1621251350000|2021-05-17 11:35:50|14647.8|14627.8|14648.8|14628.8|14651.9|14631.9|14646.9|14626.9|4
1621251360000|2021-05-17 11:36:00|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|0
1621251380000|2021-05-17 11:36:20|||||||||41
1621251400000|2021-05-17 11:36:40|||||||||1
1621251420000|2021-05-17 11:37:00|||||||||2
1621251440000|2021-05-17 11:37:20|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|0
1621251470000|2021-05-17 11:37:50|14645.3|14625.3|14646.9|14626.9|14646.9|14626.9|14645.3|14625.3|3
1621251520000|2021-05-17 11:38:40|||||||||3
1621251530000|2021-05-17 11:38:50|14645.3|14625.3|14644.4|14624.4|14645.3|14625.3|14644.4|14624.4|0
1621251560000|2021-05-17 11:39:20|14643.5|14623.5|14641.9|14621.9|14643.5|14623.5|14641.9|14621.9|7
1621251580000|2021-05-17 11:39:40|14641|14621|14639.4|14619.4|14641|14621|14636.9|14616.9|2
1621251590000|2021-05-17 11:39:50|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|6
1621251600000|2021-05-17 11:40:00|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|0
1621251620000|2021-05-17 11:40:20|||||||||1
1621251680000|2021-05-17 11:41:20|14635.3|14615.3|14639.4|14619.4|14639.4|14619.4|14635.3|14615.3|1
1621251700000|2021-05-17 11:41:40|||||||||1
1621251720000|2021-05-17 11:42:00|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|0
1621251730000|2021-05-17 11:42:10|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|12
1621251750000|2021-05-17 11:42:30|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|0
1621251760000|2021-05-17 11:42:40|14650.3|14630.3|14651.9|14631.9|14651.9|14631.9|14650.3|14630.3|0
1621251820000|2021-05-17 11:43:40|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621251830000|2021-05-17 11:43:50|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1621251840000|2021-05-17 11:44:00|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|3
1621251910000|2021-05-17 11:45:10|||||||||10
1621252010000|2021-05-17 11:46:50|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|5
1621252040000|2021-05-17 11:47:20|||||||||1
1621252080000|2021-05-17 11:48:00|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|2
1621252150000|2021-05-17 11:49:10|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|2
1621252170000|2021-05-17 11:49:30|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|0
1621252190000|2021-05-17 11:49:50|14649.4|14629.4|14651|14631|14653.5|14633.5|14649.4|14629.4|1
1621252200000|2021-05-17 11:50:00|14653.5|14633.5|14651|14631|14653.5|14633.5|14651|14631|4
1621252250000|2021-05-17 11:50:50|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|2
1621252260000|2021-05-17 11:51:00|14651|14631|14651|14631|14651|14631|14651|14631|1
1621252310000|2021-05-17 11:51:50|14649.4|14629.4|14642.9|14622.9|14649.4|14629.4|14642.9|14622.9|2
1621252320000|2021-05-17 11:52:00|14645.4|14625.4|14646.9|14626.9|14646.9|14626.9|14645.4|14625.4|3
1621252410000|2021-05-17 11:53:30|14647.9|14627.9|14654.4|14634.4|14654.4|14634.4|14647.9|14627.9|3
1621252420000|2021-05-17 11:53:40|14655.4|14635.4|14654.4|14634.4|14655.4|14635.4|14654.4|14634.4|1
1621252430000|2021-05-17 11:53:50|14651.9|14631.9|14649.4|14629.4|14651.9|14631.9|14649.4|14629.4|1
1621252440000|2021-05-17 11:54:00|||||||||6
1621252460000|2021-05-17 11:54:20|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|0
1621252470000|2021-05-17 11:54:30|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621252490000|2021-05-17 11:54:50|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|0
1621252510000|2021-05-17 11:55:10|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621252530000|2021-05-17 11:55:30|14651|14631|14649.4|14629.4|14651.9|14631.9|14649.4|14629.4|3
1621252550000|2021-05-17 11:55:50|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|2
1621252560000|2021-05-17 11:56:00|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621252570000|2021-05-17 11:56:10|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|1
1621252580000|2021-05-17 11:56:20|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621252590000|2021-05-17 11:56:30|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|1
1621252600000|2021-05-17 11:56:40|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|0
1621252610000|2021-05-17 11:56:50|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|14648.5|14628.5|0
1621252620000|2021-05-17 11:57:00|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|1
1621252630000|2021-05-17 11:57:10|14645.4|14625.4|14646.9|14626.9|14646.9|14626.9|14645.4|14625.4|5
1621252660000|2021-05-17 11:57:40|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1621252670000|2021-05-17 11:57:50|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|1
1621252680000|2021-05-17 11:58:00|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1621252720000|2021-05-17 11:58:40|||||||||2
1621252730000|2021-05-17 11:58:50|||||||||1
1621252740000|2021-05-17 11:59:00|14631.9|14611.9|14643.5|14623.5|14643.5|14623.5|14631|14611|13
1621252750000|2021-05-17 11:59:10|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1621252770000|2021-05-17 11:59:30|||||||||1
1621252790000|2021-05-17 11:59:50|14646.9|14626.9|14648.5|14628.5|14648.5|14628.5|14646.9|14626.9|6
1621252800000|2021-05-17 12:00:00|14649.4|14629.4|14645.4|14625.4|14651.9|14631.9|14641.9|14621.9|11
1621252810000|2021-05-17 12:00:10|14641.9|14621.9|14621.9|14601.9|14641.9|14621.9|14621.9|14601.9|18
1621252820000|2021-05-17 12:00:20|14620.4|14600.4|14619.4|14599.4|14620.4|14600.4|14619.4|14599.4|0
1621252830000|2021-05-17 12:00:30|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|14615.4|14595.4|6
1621252850000|2021-05-17 12:00:50|14616.9|14596.9|14617.9|14597.9|14619.4|14599.4|14616.9|14596.9|8
1621252860000|2021-05-17 12:01:00|14616.9|14596.9|14614.4|14594.4|14616.9|14596.9|14614.4|14594.4|2
1621252870000|2021-05-17 12:01:10|14616.9|14596.9|14616.9|14596.9|14616.9|14596.9|14616.9|14596.9|3
1621252880000|2021-05-17 12:01:20|||||||||6
1621252910000|2021-05-17 12:01:50|14614.4|14594.4|14614.4|14594.4|14614.4|14594.4|14614.4|14594.4|3
1621252920000|2021-05-17 12:02:00|||||||||2
1621252950000|2021-05-17 12:02:30|||||||||1
1621252970000|2021-05-17 12:02:50|||||||||1
1621252980000|2021-05-17 12:03:00|14613.5|14593.5|14611.9|14591.9|14613.5|14593.5|14611.9|14591.9|4
1621252990000|2021-05-17 12:03:10|14609.4|14589.4|14609.4|14589.4|14609.4|14589.4|14609.4|14589.4|1
1621253000000|2021-05-17 12:03:20|||||||||1
1621253010000|2021-05-17 12:03:30|14604.4|14584.4|14599.4|14579.4|14604.4|14584.4|14599.4|14579.4|17
1621253020000|2021-05-17 12:03:40|14597.9|14577.9|14596.9|14576.9|14599.4|14579.4|14596.9|14576.9|2
1621253030000|2021-05-17 12:03:50|14594.4|14574.4|14591.9|14571.9|14594.4|14574.4|14591.9|14571.9|10
1621253040000|2021-05-17 12:04:00|14592.9|14572.9|14595.4|14575.4|14596.9|14576.9|14592.9|14572.9|7
1621253050000|2021-05-17 12:04:10|14596|14576|14596.9|14576.9|14596.9|14576.9|14596|14576|0
1621253060000|2021-05-17 12:04:20|14599.4|14579.4|14599.4|14579.4|14599.4|14579.4|14599.4|14579.4|1
1621253100000|2021-05-17 12:05:00|||||||||1
1621253120000|2021-05-17 12:05:20|||||||||5
1621253130000|2021-05-17 12:05:30|14596.9|14576.9|14596.9|14576.9|14596.9|14576.9|14596.9|14576.9|1
1621253140000|2021-05-17 12:05:40|14595.4|14575.4|14594.5|14574.5|14595.4|14575.4|14594.4|14574.4|2
1621253150000|2021-05-17 12:05:50|14595.4|14575.4|14601|14581|14601|14581|14595.4|14575.4|7
1621253160000|2021-05-17 12:06:00|14602.6|14582.6|14603.5|14583.5|14603.5|14583.5|14602.6|14582.6|0
1621253180000|2021-05-17 12:06:20|14602|14582|14603.5|14583.5|14603.5|14583.5|14601|14581|1
1621253190000|2021-05-17 12:06:30|14602|14582|14599.5|14579.5|14602|14582|14599.5|14579.5|0
1621253200000|2021-05-17 12:06:40|14601.3|14581.3|14601|14581|14604.5|14584.5|14601|14581|4
1621253220000|2021-05-17 12:07:00|14602|14582|14602|14582|14602|14582|14602|14582|0
1621253230000|2021-05-17 12:07:10|14603.5|14583.5|14602|14582|14604.5|14584.5|14602|14582|1
1621253240000|2021-05-17 12:07:20|||||||||2
1621253250000|2021-05-17 12:07:30|14600.4|14580.4|14597|14577|14600.4|14580.4|14597|14577|3
1621253270000|2021-05-17 12:07:50|14595.4|14575.4|14595.4|14575.4|14595.4|14575.4|14595.4|14575.4|0
1621253280000|2021-05-17 12:08:00|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|0
1621253290000|2021-05-17 12:08:10|14595.4|14575.4|14595.4|14575.4|14595.4|14575.4|14595.4|14575.4|0
1621253320000|2021-05-17 12:08:40|14597|14577|14597|14577|14597|14577|14597|14577|4
1621253340000|2021-05-17 12:09:00|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|1
1621253360000|2021-05-17 12:09:20|||||||||4
1621253370000|2021-05-17 12:09:30|14592.9|14572.9|14592.9|14572.9|14592.9|14572.9|14592.9|14572.9|0
1621253380000|2021-05-17 12:09:40|14593.8|14573.8|14594.5|14574.5|14595.4|14575.4|14592.9|14572.9|2
1621253390000|2021-05-17 12:09:50|14597|14577|14599.5|14579.5|14599.5|14579.5|14597|14577|9
1621253400000|2021-05-17 12:10:00|14601|14581|14601|14581|14601|14581|14601|14581|6
1621253410000|2021-05-17 12:10:10|14599.5|14579.5|14602|14582|14602|14582|14599.5|14579.5|0
1621253420000|2021-05-17 12:10:20|14603.5|14583.5|14602|14582|14604.5|14584.5|14602|14582|0
1621253500000|2021-05-17 12:11:40|14599.5|14579.5|14604.5|14584.5|14604.5|14584.5|14599.5|14579.5|1
1621253510000|2021-05-17 12:11:50|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|14605.4|14585.4|1
1621253520000|2021-05-17 12:12:00|14607.9|14587.9|14607.9|14587.9|14607.9|14587.9|14607.9|14587.9|1
1621253550000|2021-05-17 12:12:30|14610.4|14590.4|14612.9|14592.9|14612.9|14592.9|14610.4|14590.4|2
1621253580000|2021-05-17 12:13:00|14612|14592|14609.5|14589.5|14612|14592|14609.5|14589.5|3
1621253590000|2021-05-17 12:13:10|||||||||1
1621253640000|2021-05-17 12:14:00|||||||||2
1621253650000|2021-05-17 12:14:10|14612|14592|14612|14592|14612|14592|14612|14592|1
1621253660000|2021-05-17 12:14:20|14613.5|14593.5|14612|14592|14613.5|14593.5|14610.4|14590.4|2
1621253690000|2021-05-17 12:14:50|||||||||1
1621253700000|2021-05-17 12:15:00|14610.1|14590.1|14607|14587|14610.1|14590.1|14607|14587|2
1621253730000|2021-05-17 12:15:30|14605.4|14585.4|14605.4|14585.4|14607|14587|14605.4|14585.4|0
1621253750000|2021-05-17 12:15:50|14604.5|14584.5|14599.5|14579.5|14604.5|14584.5|14599.5|14579.5|7
1621253760000|2021-05-17 12:16:00|14592|14572|14592|14572|14592|14572|14592|14572|3
1621253770000|2021-05-17 12:16:10|14589.5|14569.5|14589.5|14569.5|14589.5|14569.5|14589.5|14569.5|5
1621253780000|2021-05-17 12:16:20|14587.9|14567.9|14589.5|14569.5|14589.5|14569.5|14587.9|14567.9|1
1621253800000|2021-05-17 12:16:40|14587|14567|14587|14567|14587|14567|14587|14567|32
1621253830000|2021-05-17 12:17:10|14582.9|14562.9|14582.9|14562.9|14582.9|14562.9|14582.9|14562.9|6
1621253870000|2021-05-17 12:17:50|14584.5|14564.5|14584.5|14564.5|14587|14567|14584.5|14564.5|1
1621253880000|2021-05-17 12:18:00|14586.3|14566.3|14589.5|14569.5|14589.5|14569.5|14586.3|14566.3|5
1621253890000|2021-05-17 12:18:10|14591|14571|14597|14577|14597|14577|14591|14571|7
1621253900000|2021-05-17 12:18:20|||||||||2
1621253910000|2021-05-17 12:18:30|||||||||1
1621253930000|2021-05-17 12:18:50|||||||||3
1621253940000|2021-05-17 12:19:00|||||||||1
1621253960000|2021-05-17 12:19:20|||||||||3
1621254020000|2021-05-17 12:20:20|14602|14582|14602|14582|14602|14582|14602|14582|2
1621254080000|2021-05-17 12:21:20|||||||||2
1621254090000|2021-05-17 12:21:30|||||||||1
1621254110000|2021-05-17 12:21:50|14597.9|14577.9|14597|14577|14597.9|14577.9|14597|14577|7
1621254130000|2021-05-17 12:22:10|14595.1|14575.1|14592|14572|14595.1|14575.1|14592|14572|5
1621254150000|2021-05-17 12:22:30|14589.5|14569.5|14587.9|14567.9|14589.5|14569.5|14587.9|14567.9|5
1621254170000|2021-05-17 12:22:50|||||||||1
1621254190000|2021-05-17 12:23:10|14584.5|14564.5|14584.5|14564.5|14584.5|14564.5|14584.5|14564.5|5
1621254200000|2021-05-17 12:23:20|14587|14567|14587|14567|14587|14567|14587|14567|0
1621254210000|2021-05-17 12:23:30|14584.5|14564.5|14587|14567|14587|14567|14584.5|14564.5|1
1621254230000|2021-05-17 12:23:50|14588.6|14568.6|14573.9|14553.9|14589.5|14569.5|14573.9|14553.9|36
1621254240000|2021-05-17 12:24:00|14572.3|14552.3|14572.3|14552.3|14572.3|14552.3|14572.3|14552.3|1
1621254250000|2021-05-17 12:24:10|14573.9|14553.9|14572.9|14552.9|14573.9|14553.9|14572.9|14552.9|3
1621254270000|2021-05-17 12:24:30|14572|14552|14572|14552|14572|14552|14572|14552|0
1621254280000|2021-05-17 12:24:40|14570.4|14550.4|14567.9|14547.9|14570.4|14550.4|14567.9|14547.9|3
1621254300000|2021-05-17 12:25:00|14568.9|14548.9|14570.4|14550.4|14570.4|14550.4|14568.9|14548.9|5
1621254310000|2021-05-17 12:25:10|14569.5|14549.5|14572.9|14552.9|14572.9|14552.9|14569.5|14549.5|3
1621254330000|2021-05-17 12:25:30|14572|14552|14567.9|14547.9|14572|14552|14567.9|14547.9|2
1621254340000|2021-05-17 12:25:40|14560.1|14540.1|14560.1|14540.1|14560.1|14540.1|14560.1|14540.1|23
1621254350000|2021-05-17 12:25:50|14554.2|14534.2|14550.8|14530.8|14554.2|14534.2|14550.8|14530.8|17
1621254360000|2021-05-17 12:26:00|||||||||2
1621254370000|2021-05-17 12:26:10|||||||||2
1621254380000|2021-05-17 12:26:20|||||||||13
1621254400000|2021-05-17 12:26:40|14551.7|14531.7|14553.3|14533.3|14553.3|14533.3|14551.7|14531.7|3
1621254410000|2021-05-17 12:26:50|14550.8|14530.8|14550.8|14530.8|14550.8|14530.8|14550.8|14530.8|1
1621254420000|2021-05-17 12:27:00|||||||||5
1621254440000|2021-05-17 12:27:20|14554.2|14534.2|14550.8|14530.8|14554.2|14534.2|14550.8|14530.8|7
1621254450000|2021-05-17 12:27:30|||||||||4
1621254470000|2021-05-17 12:27:50|||||||||1
1621254480000|2021-05-17 12:28:00|||||||||3
1621254490000|2021-05-17 12:28:10|14549.5|14529.5|14549.5|14529.5|14549.5|14529.5|14549.5|14529.5|15
1621254500000|2021-05-17 12:28:20|14548.6|14528.6|14552|14532|14552|14532|14547|14527|20
1621254510000|2021-05-17 12:28:30|||||||||1
1621254520000|2021-05-17 12:28:40|||||||||3
1621254530000|2021-05-17 12:28:50|14554.5|14534.5|14554.5|14534.5|14554.5|14534.5|14554.5|14534.5|1
1621254540000|2021-05-17 12:29:00|||||||||6
1621254560000|2021-05-17 12:29:20|||||||||2
1621254570000|2021-05-17 12:29:30|14556.1|14536.1|14559.5|14539.5|14559.5|14539.5|14556.1|14536.1|10
1621254580000|2021-05-17 12:29:40|||||||||1
1621254590000|2021-05-17 12:29:50|14560.4|14540.4|14565.1|14545.1|14565.1|14545.1|14560.4|14540.4|8
1621254600000|2021-05-17 12:30:00|14567|14547|14589.5|14569.5|14591.1|14571.1|14567|14547|68
1621254610000|2021-05-17 12:30:10|14584.5|14564.5|14584.5|14564.5|14584.5|14564.5|14582|14562|17
1621254620000|2021-05-17 12:30:20|||||||||7
1621254630000|2021-05-17 12:30:30|14585.4|14565.4|14592|14572|14592|14572|14585.4|14565.4|2
1621254640000|2021-05-17 12:30:40|14596.1|14576.1|14596.1|14576.1|14596.1|14576.1|14596.1|14576.1|4
1621254650000|2021-05-17 12:30:50|14597.6|14577.6|14597|14577|14597.6|14577.6|14596.1|14576.1|3
1621254660000|2021-05-17 12:31:00|14596.1|14576.1|14600.4|14580.4|14600.4|14580.4|14596.1|14576.1|10
1621254690000|2021-05-17 12:31:30|14602|14582|14604.5|14584.5|14604.5|14584.5|14602|14582|3
1621254710000|2021-05-17 12:31:50|14607.9|14587.9|14607.9|14587.9|14607.9|14587.9|14607.9|14587.9|2
1621254730000|2021-05-17 12:32:10|14607|14587|14607.9|14587.9|14609.5|14589.5|14607|14587|6
1621254740000|2021-05-17 12:32:20|14608.6|14588.6|14607|14587|14609.5|14589.5|14604.5|14584.5|2
1621254750000|2021-05-17 12:32:30|14607.9|14587.9|14609.5|14589.5|14609.5|14589.5|14607.9|14587.9|5
1621254760000|2021-05-17 12:32:40|||||||||1
1621254770000|2021-05-17 12:32:50|||||||||2
1621254780000|2021-05-17 12:33:00|14614.5|14594.5|14622.6|14602.6|14622.6|14602.6|14614.5|14594.5|13
1621254790000|2021-05-17 12:33:10|14623.6|14603.6|14622|14602|14623.6|14603.6|14622|14602|2
1621254800000|2021-05-17 12:33:20|14624.5|14604.5|14624.5|14604.5|14624.5|14604.5|14624.5|14604.5|35
1621254810000|2021-05-17 12:33:30|14622|14602|14626.1|14606.1|14626.1|14606.1|14622|14602|3
1621254820000|2021-05-17 12:33:40|14622|14602|14607.9|14587.9|14622|14602|14607.9|14587.9|34
1621254830000|2021-05-17 12:33:50|14607|14587|14607|14587|14607|14587|14604.5|14584.5|5
1621254840000|2021-05-17 12:34:00|||||||||2
1621254850000|2021-05-17 12:34:10|14612|14592|14619.5|14599.5|14619.5|14599.5|14612|14592|9
1621254860000|2021-05-17 12:34:20|14622|14602|14622|14602|14622|14602|14622|14602|0
1621254870000|2021-05-17 12:34:30|14622.9|14602.9|14625.4|14605.4|14625.4|14605.4|14622.9|14602.9|0
1621254880000|2021-05-17 12:34:40|14622.9|14602.9|14627|14607|14627|14607|14622.9|14602.9|6
1621254890000|2021-05-17 12:34:50|||||||||2
1621254930000|2021-05-17 12:35:30|14634.5|14614.5|14652|14632|14652|14632|14634.5|14614.5|16
1621254940000|2021-05-17 12:35:40|14655.1|14635.1|14661.1|14641.1|14661.1|14641.1|14655.1|14635.1|27
1621254950000|2021-05-17 12:35:50|||||||||25
1621254960000|2021-05-17 12:36:00|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|7
1621254970000|2021-05-17 12:36:10|||||||||1
1621254980000|2021-05-17 12:36:20|14663.6|14643.6|14663.6|14643.6|14663.6|14643.6|14663.6|14643.6|0
1621254990000|2021-05-17 12:36:30|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|14665.1|14645.1|3
1621255000000|2021-05-17 12:36:40|14663.6|14643.6|14661.1|14641.1|14663.6|14643.6|14661.1|14641.1|3
1621255030000|2021-05-17 12:37:10|||||||||1
1621255050000|2021-05-17 12:37:30|||||||||3
1621255060000|2021-05-17 12:37:40|||||||||2
1621255070000|2021-05-17 12:37:50|14662|14642|14662|14642|14662|14642|14662|14642|3
1621255080000|2021-05-17 12:38:00|14661.1|14641.1|14659.5|14639.5|14661.1|14641.1|14659.5|14639.5|2
1621255090000|2021-05-17 12:38:10|||||||||1
1621255100000|2021-05-17 12:38:20|14662|14642|14662|14642|14662|14642|14662|14642|0
1621255110000|2021-05-17 12:38:30|14660.1|14640.1|14662|14642|14662|14642|14660.1|14640.1|3
1621255120000|2021-05-17 12:38:40|14664.5|14644.5|14666.1|14646.1|14666.1|14646.1|14664.5|14644.5|6
1621255130000|2021-05-17 12:38:50|||||||||1
1621255140000|2021-05-17 12:39:00|14664.5|14644.5|14666.1|14646.1|14666.1|14646.1|14664.5|14644.5|12
1621255150000|2021-05-17 12:39:10|14672|14652|14674.5|14654.5|14674.5|14654.5|14672|14652|9
1621255190000|2021-05-17 12:39:50|14677|14657|14673|14653|14677|14657|14673|14653|19
1621255200000|2021-05-17 12:40:00|14676.1|14656.1|14676.1|14656.1|14676.1|14656.1|14676.1|14656.1|1
1621255210000|2021-05-17 12:40:10|14677|14657|14674.5|14654.5|14677|14657|14674.5|14654.5|1
1621255220000|2021-05-17 12:40:20|14673.6|14653.6|14672|14652|14673.6|14653.6|14672|14652|10
1621255230000|2021-05-17 12:40:30|14674.5|14654.5|14673|14653|14674.5|14654.5|14672|14652|11
1621255240000|2021-05-17 12:40:40|14672|14652|14672|14652|14672|14652|14672|14652|0
1621255250000|2021-05-17 12:40:50|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|0
1621255260000|2021-05-17 12:41:00|||||||||1
1621255270000|2021-05-17 12:41:10|14672|14652|14672|14652|14672|14652|14672|14652|7
1621255280000|2021-05-17 12:41:20|||||||||1
1621255290000|2021-05-17 12:41:30|||||||||8
1621255330000|2021-05-17 12:42:10|14670.5|14650.5|14672|14652|14672|14652|14669.5|14649.5|5
1621255340000|2021-05-17 12:42:20|14674.5|14654.5|14687|14667|14687.7|14667.7|14674.5|14654.5|21
1621255350000|2021-05-17 12:42:30|14689.5|14669.5|14689.5|14669.5|14689.5|14669.5|14689.5|14669.5|6
1621255360000|2021-05-17 12:42:40|14691.1|14671.1|14689.5|14669.5|14692|14672|14689.5|14669.5|4
1621255370000|2021-05-17 12:42:50|14691.1|14671.1|14692|14672|14692|14672|14691.1|14671.1|2
1621255380000|2021-05-17 12:43:00|||||||||1
1621255400000|2021-05-17 12:43:20|14693.6|14673.6|14693.6|14673.6|14693.6|14673.6|14693.6|14673.6|2
1621255410000|2021-05-17 12:43:30|14694.5|14674.5|14694.5|14674.5|14694.5|14674.5|14694.5|14674.5|9
1621255420000|2021-05-17 12:43:40|||||||||1
1621255430000|2021-05-17 12:43:50|||||||||2
1621255440000|2021-05-17 12:44:00|14696.1|14676.1|14694.5|14674.5|14697|14677|14694.5|14674.5|3
1621255450000|2021-05-17 12:44:10|14697|14677|14697|14677|14697|14677|14697|14677|1
1621255460000|2021-05-17 12:44:20|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|2
1621255470000|2021-05-17 12:44:30|14697|14677|14694.5|14674.5|14697|14677|14694.5|14674.5|2
1621255480000|2021-05-17 12:44:40|14696.4|14676.4|14699.5|14679.5|14699.5|14679.5|14696.4|14676.4|3
1621255490000|2021-05-17 12:44:50|14701.4|14681.4|14712|14692|14712|14692|14701.4|14681.4|15
1621255500000|2021-05-17 12:45:00|14713.6|14693.6|14714.5|14694.5|14714.5|14694.5|14712|14692|5
1621255510000|2021-05-17 12:45:10|14713.6|14693.6|14722|14702|14722|14702|14712|14692|22
1621255520000|2021-05-17 12:45:20|||||||||5
1621255560000|2021-05-17 12:46:00|14721.1|14701.1|14722|14702|14722|14702|14721.1|14701.1|3
1621255570000|2021-05-17 12:46:10|14723.6|14703.6|14748|14728|14748|14728|14723.6|14703.6|69
1621255580000|2021-05-17 12:46:20|14749.5|14729.5|14762|14742|14762|14742|14749.5|14729.5|8
1621255590000|2021-05-17 12:46:30|14763.6|14743.6|14762|14742|14764.5|14744.5|14762|14742|8
1621255600000|2021-05-17 12:46:40|14763|14743|14759.5|14739.5|14764.5|14744.5|14759.5|14739.5|3
1621255610000|2021-05-17 12:46:50|||||||||5
1621255620000|2021-05-17 12:47:00|14749.5|14729.5|14742|14722|14749.5|14729.5|14742|14722|15
1621255630000|2021-05-17 12:47:10|||||||||2
1621255660000|2021-05-17 12:47:40|14739.5|14719.5|14739.5|14719.5|14739.5|14719.5|14739.5|14719.5|8
1621255680000|2021-05-17 12:48:00|||||||||4
1621255700000|2021-05-17 12:48:20|||||||||1
1621255710000|2021-05-17 12:48:30|14741.1|14721.1|14749.5|14729.5|14749.5|14729.5|14741.1|14721.1|6
1621255720000|2021-05-17 12:48:40|14751.1|14731.1|14752|14732|14752|14732|14751.1|14731.1|2
1621255740000|2021-05-17 12:49:00|14753.6|14733.6|14752|14732|14753.6|14733.6|14752|14732|3
1621255750000|2021-05-17 12:49:10|14754.5|14734.5|14749.5|14729.5|14754.5|14734.5|14749.5|14729.5|1
1621255760000|2021-05-17 12:49:20|14752|14732|14752|14732|14754.5|14734.5|14752|14732|3
1621255770000|2021-05-17 12:49:30|14749.5|14729.5|14751.1|14731.1|14751.1|14731.1|14749.5|14729.5|3
1621255780000|2021-05-17 12:49:40|14752|14732|14752|14732|14752|14732|14752|14732|0
1621255790000|2021-05-17 12:49:50|14753.6|14733.6|14749.5|14729.5|14753.6|14733.6|14749.5|14729.5|6
1621255800000|2021-05-17 12:50:00|14744.5|14724.5|14742|14722|14744.5|14724.5|14742|14722|1
1621255810000|2021-05-17 12:50:10|14738|14718|14739.5|14719.5|14739.5|14719.5|14737|14717|8
1621255820000|2021-05-17 12:50:20|14734.5|14714.5|14729.5|14709.5|14734.5|14714.5|14729.5|14709.5|27
1621255830000|2021-05-17 12:50:30|14730.5|14710.5|14732|14712|14732|14712|14730.5|14710.5|4
1621255840000|2021-05-17 12:50:40|14728|14708|14728|14708|14728|14708|14728|14708|9
1621255850000|2021-05-17 12:50:50|||||||||6
1621255860000|2021-05-17 12:51:00|14726.4|14706.4|14728|14708|14728|14708|14726.4|14706.4|2
1621255880000|2021-05-17 12:51:20|14726.4|14706.4|14728|14708|14728|14708|14725.5|14705.5|8
1621255900000|2021-05-17 12:51:40|14729.5|14709.5|14727|14707|14729.5|14709.5|14727|14707|1
1621255910000|2021-05-17 12:51:50|14724.5|14704.5|14724.5|14704.5|14724.5|14704.5|14724.5|14704.5|6
1621255920000|2021-05-17 12:52:00|||||||||3
1621255930000|2021-05-17 12:52:10|14723|14703|14719.5|14699.5|14723|14703|14719.5|14699.5|6
1621255950000|2021-05-17 12:52:30|14718|14698|14715.5|14695.5|14718|14698|14715.5|14695.5|59
1621255970000|2021-05-17 12:52:50|14713|14693|14713|14693|14713|14693|14713|14693|1
1621255980000|2021-05-17 12:53:00|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|1
1621255990000|2021-05-17 12:53:10|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|2
1621256000000|2021-05-17 12:53:20|||||||||3
1621256010000|2021-05-17 12:53:30|14723.6|14703.6|14724.6|14704.6|14724.6|14704.6|14723.6|14703.6|1
1621256060000|2021-05-17 12:54:20|14719.6|14699.6|14719.6|14699.6|14719.6|14699.6|14719.6|14699.6|6
1621256070000|2021-05-17 12:54:30|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|1
1621256100000|2021-05-17 12:55:00|14715.5|14695.5|14715.5|14695.5|14715.5|14695.5|14715.5|14695.5|2
1621256110000|2021-05-17 12:55:10|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|0
1621256120000|2021-05-17 12:55:20|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|1
1621256130000|2021-05-17 12:55:30|||||||||2
1621256140000|2021-05-17 12:55:40|14718|14698|14720.5|14700.5|14720.5|14700.5|14718|14698|3
1621256150000|2021-05-17 12:55:50|14722.1|14702.1|14719.6|14699.6|14722.1|14702.1|14719.6|14699.6|3
1621256160000|2021-05-17 12:56:00|14722.1|14702.1|14717.1|14697.1|14722.1|14702.1|14717.1|14697.1|5
1621256180000|2021-05-17 12:56:20|14722.1|14702.1|14719.6|14699.6|14722.1|14702.1|14717.1|14697.1|3
1621256190000|2021-05-17 12:56:30|14721.1|14701.1|14722.1|14702.1|14722.1|14702.1|14721.1|14701.1|0
1621256200000|2021-05-17 12:56:40|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|1
1621256210000|2021-05-17 12:56:50|14718.6|14698.6|14719.6|14699.6|14719.6|14699.6|14718.6|14698.6|0
1621256220000|2021-05-17 12:57:00|14718|14698|14719.6|14699.6|14719.6|14699.6|14718|14698|0
1621256230000|2021-05-17 12:57:10|14718|14698|14722.1|14702.1|14722.1|14702.1|14718|14698|4
1621256250000|2021-05-17 12:57:30|14724.6|14704.6|14722.1|14702.1|14724.6|14704.6|14722.1|14702.1|7
1621256260000|2021-05-17 12:57:40|14719.6|14699.6|14700.5|14680.5|14722.1|14702.1|14700.5|14680.5|21
1621256270000|2021-05-17 12:57:50|14703|14683|14703|14683|14704.6|14684.6|14702.1|14682.1|10
1621256280000|2021-05-17 12:58:00|14702.1|14682.1|14702.1|14682.1|14702.1|14682.1|14702.1|14682.1|4
1621256290000|2021-05-17 12:58:10|14697.7|14677.7|14694.6|14674.6|14697.7|14677.7|14694.6|14674.6|6
1621256310000|2021-05-17 12:58:30|14697.1|14677.1|14699.6|14679.6|14699.6|14679.6|14697.1|14677.1|11
1621256320000|2021-05-17 12:58:40|14697.1|14677.1|14697.1|14677.1|14698.6|14678.6|14697.1|14677.1|3
1621256330000|2021-05-17 12:58:50|14695.5|14675.5|14694.6|14674.6|14695.5|14675.5|14694.6|14674.6|1
1621256340000|2021-05-17 12:59:00|14697.1|14677.1|14697.1|14677.1|14699.6|14679.6|14697.1|14677.1|2
1621256350000|2021-05-17 12:59:10|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|2
1621256360000|2021-05-17 12:59:20|14698.6|14678.6|14697.1|14677.1|14698.6|14678.6|14695.5|14675.5|6
1621256370000|2021-05-17 12:59:30|14698|14678|14694.6|14674.6|14698|14678|14694.6|14674.6|5
1621256380000|2021-05-17 12:59:40|14695.5|14675.5|14699.6|14679.6|14699.6|14679.6|14695.5|14675.5|2
1621256390000|2021-05-17 12:59:50|14698|14678|14702.1|14682.1|14702.1|14682.1|14698|14678|4
1621256400000|2021-05-17 13:00:00|14698|14678|14694.6|14674.6|14699.6|14679.6|14694.6|14674.6|3
1621256410000|2021-05-17 13:00:10|14693|14673|14692.1|14672.1|14693|14673|14692.1|14672.1|1
1621256420000|2021-05-17 13:00:20|||||||||1
1621256430000|2021-05-17 13:00:30|14693.6|14673.6|14692.1|14672.1|14693.6|14673.6|14692.1|14672.1|0
1621256450000|2021-05-17 13:00:50|14693.6|14673.6|14692.1|14672.1|14693.6|14673.6|14692.1|14672.1|2
1621256460000|2021-05-17 13:01:00|14693.6|14673.6|14694.6|14674.6|14694.6|14674.6|14693.6|14673.6|3
1621256470000|2021-05-17 13:01:10|||||||||2
1621256500000|2021-05-17 13:01:40|||||||||30
1621256520000|2021-05-17 13:02:00|14697.7|14677.7|14713.6|14693.6|14713.6|14693.6|14697.7|14677.7|12
1621256530000|2021-05-17 13:02:10|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|0
1621256540000|2021-05-17 13:02:20|||||||||1
1621256560000|2021-05-17 13:02:40|||||||||1
1621256630000|2021-05-17 13:03:50|14717.1|14697.1|14722.1|14702.1|14722.7|14702.7|14717.1|14697.1|5
1621256640000|2021-05-17 13:04:00|14719.6|14699.6|14719.6|14699.6|14719.6|14699.6|14719.6|14699.6|3
1621256650000|2021-05-17 13:04:10|||||||||2
1621256660000|2021-05-17 13:04:20|||||||||2
1621256670000|2021-05-17 13:04:30|||||||||3
1621256680000|2021-05-17 13:04:40|14721.1|14701.1|14722.1|14702.1|14722.1|14702.1|14721.1|14701.1|0
1621256700000|2021-05-17 13:05:00|14724.6|14704.6|14724.6|14704.6|14724.6|14704.6|14724.6|14704.6|0
1621256710000|2021-05-17 13:05:10|||||||||3
1621256750000|2021-05-17 13:05:50|14727.7|14707.7|14729.6|14709.6|14729.6|14709.6|14727.7|14707.7|16
1621256760000|2021-05-17 13:06:00|14732.1|14712.1|14732.1|14712.1|14732.1|14712.1|14732.1|14712.1|2
1621256780000|2021-05-17 13:06:20|14733.6|14713.6|14737.1|14717.1|14737.1|14717.1|14733.6|14713.6|5
1621256790000|2021-05-17 13:06:30|||||||||1
1621256800000|2021-05-17 13:06:40|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|2
1621256830000|2021-05-17 13:07:10|||||||||1
1621256840000|2021-05-17 13:07:20|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|2
1621256880000|2021-05-17 13:08:00|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|5
1621256890000|2021-05-17 13:08:10|||||||||2
1621256900000|2021-05-17 13:08:20|14742.7|14722.7|14742.7|14722.7|14742.7|14722.7|14742.7|14722.7|1
1621256910000|2021-05-17 13:08:30|14744.6|14724.6|14744.6|14724.6|14744.6|14724.6|14744.6|14724.6|1
1621256940000|2021-05-17 13:09:00|||||||||1
1621256950000|2021-05-17 13:09:10|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|14739.6|14719.6|8
1621257000000|2021-05-17 13:10:00|14738|14718|14738|14718|14738|14718|14738|14718|0
1621257010000|2021-05-17 13:10:10|14737.1|14717.1|14737.1|14717.1|14737.1|14717.1|14737.1|14717.1|0
1621257050000|2021-05-17 13:10:50|||||||||2
1621257060000|2021-05-17 13:11:00|14738.7|14718.7|14739.6|14719.6|14739.6|14719.6|14738.7|14718.7|1
1621257090000|2021-05-17 13:11:30|||||||||1
1621257110000|2021-05-17 13:11:50|||||||||1
1621257130000|2021-05-17 13:12:10|14740.5|14720.5|14734.6|14714.6|14740.5|14720.5|14734.6|14714.6|7
1621257140000|2021-05-17 13:12:20|14729.6|14709.6|14728|14708|14729.6|14709.6|14728|14708|4
1621257150000|2021-05-17 13:12:30|||||||||4
1621257200000|2021-05-17 13:13:20|14729.6|14709.6|14737.1|14717.1|14737.1|14717.1|14729.6|14709.6|1
1621257220000|2021-05-17 13:13:40|||||||||1
1621257260000|2021-05-17 13:14:20|14736.2|14716.2|14734.6|14714.6|14736.2|14716.2|14734.6|14714.6|1
1621257270000|2021-05-17 13:14:30|14733|14713|14733|14713|14734.6|14714.6|14733|14713|2
1621257280000|2021-05-17 13:14:40|14737.1|14717.1|14735.5|14715.5|14737.1|14717.1|14735.5|14715.5|1
1621257300000|2021-05-17 13:15:00|14737.1|14717.1|14739.6|14719.6|14739.6|14719.6|14737.1|14717.1|2
1621257320000|2021-05-17 13:15:20|||||||||1
1621257360000|2021-05-17 13:16:00|||||||||2
1621257380000|2021-05-17 13:16:20|14740.5|14720.5|14742.1|14722.1|14742.1|14722.1|14740.5|14720.5|2
1621257400000|2021-05-17 13:16:40|14739.6|14719.6|14729.6|14709.6|14739.6|14719.6|14729.6|14709.6|4
1621257410000|2021-05-17 13:16:50|14728|14708|14728|14708|14728|14708|14728|14708|3
1621257420000|2021-05-17 13:17:00|14727.1|14707.1|14719|14699|14727.1|14707.1|14719|14699|1
1621257430000|2021-05-17 13:17:10|14718|14698|14718|14698|14718|14698|14718|14698|1
1621257440000|2021-05-17 13:17:20|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|1
1621257450000|2021-05-17 13:17:30|14723|14703|14723|14703|14723|14703|14723|14703|0
1621257460000|2021-05-17 13:17:40|||||||||1
1621257470000|2021-05-17 13:17:50|14725.5|14705.5|14725.5|14705.5|14725.5|14705.5|14725.5|14705.5|2
1621257480000|2021-05-17 13:18:00|14723|14703|14723|14703|14723|14703|14723|14703|0
1621257500000|2021-05-17 13:18:20|14725.5|14705.5|14724.6|14704.6|14725.5|14705.5|14723|14703|22
1621257510000|2021-05-17 13:18:30|14722.1|14702.1|14719.6|14699.6|14722.1|14702.1|14719.6|14699.6|11
1621257520000|2021-05-17 13:18:40|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|1
1621257530000|2021-05-17 13:18:50|||||||||1
1621257540000|2021-05-17 13:19:00|14715.2|14695.2|14712.1|14692.1|14715.2|14695.2|14712.1|14692.1|5
1621257560000|2021-05-17 13:19:20|14710.5|14690.5|14709.6|14689.6|14710.5|14690.5|14709.6|14689.6|0
1621257570000|2021-05-17 13:19:30|14712.7|14692.7|14717.1|14697.1|14717.1|14697.1|14712.7|14692.7|7
1621257590000|2021-05-17 13:19:50|14718.7|14698.7|14719.6|14699.6|14719.6|14699.6|14718.7|14698.7|1
1621257600000|2021-05-17 13:20:00|14721.2|14701.2|14722.1|14702.1|14722.1|14702.1|14721.2|14701.2|1
1621257610000|2021-05-17 13:20:10|14723.7|14703.7|14724.6|14704.6|14724.6|14704.6|14723.7|14703.7|0
1621257640000|2021-05-17 13:20:40|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|14722.1|14702.1|0
1621257650000|2021-05-17 13:20:50|14724.6|14704.6|14724.6|14704.6|14724.6|14704.6|14719.6|14699.6|6
1621257660000|2021-05-17 13:21:00|||||||||1
1621257670000|2021-05-17 13:21:10|14727.1|14707.1|14727.1|14707.1|14727.1|14707.1|14727.1|14707.1|2
1621257680000|2021-05-17 13:21:20|||||||||1
1621257690000|2021-05-17 13:21:30|||||||||1
1621257700000|2021-05-17 13:21:40|14724.6|14704.6|14723|14703|14724.6|14704.6|14723|14703|9
1621257710000|2021-05-17 13:21:50|14722.1|14702.1|14717.1|14697.1|14722.1|14702.1|14717.1|14697.1|2
1621257720000|2021-05-17 13:22:00|14712.1|14692.1|14704.6|14684.6|14712.1|14692.1|14704.6|14684.6|17
1621257740000|2021-05-17 13:22:20|14703.7|14683.7|14702.1|14682.1|14703.7|14683.7|14702.1|14682.1|3
1621257750000|2021-05-17 13:22:30|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|3
1621257760000|2021-05-17 13:22:40|||||||||2
1621257770000|2021-05-17 13:22:50|14700.6|14680.6|14702.1|14682.1|14702.1|14682.1|14700.6|14680.6|3
1621257780000|2021-05-17 13:23:00|||||||||1
1621257800000|2021-05-17 13:23:20|||||||||1
1621257820000|2021-05-17 13:23:40|14707.1|14687.1|14707.1|14687.1|14707.1|14687.1|14707.1|14687.1|0
1621257830000|2021-05-17 13:23:50|||||||||1
1621257840000|2021-05-17 13:24:00|14704.6|14684.6|14707.1|14687.1|14707.1|14687.1|14704.6|14684.6|0
1621257860000|2021-05-17 13:24:20|||||||||1
1621257870000|2021-05-17 13:24:30|||||||||2
1621257890000|2021-05-17 13:24:50|14710.2|14690.2|14716.2|14696.2|14716.2|14696.2|14710.2|14690.2|1
1621257900000|2021-05-17 13:25:00|14714.6|14694.6|14712.1|14692.1|14714.6|14694.6|14712.1|14692.1|2
1621257910000|2021-05-17 13:25:10|||||||||1
1621257930000|2021-05-17 13:25:30|14711.2|14691.2|14706.5|14686.5|14711.2|14691.2|14706.5|14686.5|2
1621257940000|2021-05-17 13:25:40|14698.1|14678.1|14698.1|14678.1|14698.1|14678.1|14698.1|14678.1|1
1621257950000|2021-05-17 13:25:50|||||||||2
1621257960000|2021-05-17 13:26:00|14699.6|14679.6|14712.1|14692.1|14712.1|14692.1|14699.6|14679.6|8
1621257970000|2021-05-17 13:26:10|14710.6|14690.6|14707.1|14687.1|14710.6|14690.6|14707.1|14687.1|1
1621257980000|2021-05-17 13:26:20|||||||||2
1621257990000|2021-05-17 13:26:30|||||||||1
1621258000000|2021-05-17 13:26:40|||||||||3
1621258010000|2021-05-17 13:26:50|||||||||1
1621258020000|2021-05-17 13:27:00|||||||||1
1621258040000|2021-05-17 13:27:20|14705.3|14685.3|14702.1|14682.1|14705.3|14685.3|14702.1|14682.1|1
1621258060000|2021-05-17 13:27:40|||||||||3
1621258070000|2021-05-17 13:27:50|14704|14684|14709.6|14689.6|14709.6|14689.6|14704|14684|3
1621258080000|2021-05-17 13:28:00|14711.2|14691.2|14709.6|14689.6|14714.6|14694.6|14709.6|14689.6|3
1621258090000|2021-05-17 13:28:10|14711.2|14691.2|14712.1|14692.1|14712.1|14692.1|14711.2|14691.2|1
1621258100000|2021-05-17 13:28:20|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|2
1621258110000|2021-05-17 13:28:30|14711.2|14691.2|14711.2|14691.2|14711.2|14691.2|14711.2|14691.2|2
1621258120000|2021-05-17 13:28:40|14713.1|14693.1|14714.6|14694.6|14714.6|14694.6|14713.1|14693.1|1
1621258150000|2021-05-17 13:29:10|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|0
1621258200000|2021-05-17 13:30:00|14720.3|14700.3|14721.2|14701.2|14721.2|14701.2|14720.3|14700.3|8
1621258210000|2021-05-17 13:30:10|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|1
1621258220000|2021-05-17 13:30:20|||||||||1
1621258230000|2021-05-17 13:30:30|14720.3|14700.3|14722.1|14702.1|14722.1|14702.1|14719.6|14699.6|2
1621258270000|2021-05-17 13:31:10|14723.7|14703.7|14729.6|14709.6|14729.6|14709.6|14723.7|14703.7|3
1621258280000|2021-05-17 13:31:20|14731.2|14711.2|14729.6|14709.6|14731.2|14711.2|14729.6|14709.6|14
1621258310000|2021-05-17 13:31:50|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|1
1621258320000|2021-05-17 13:32:00|14729.6|14709.6|14729.6|14709.6|14729.6|14709.6|14729.6|14709.6|2
1621258330000|2021-05-17 13:32:10|14731.2|14711.2|14729.6|14709.6|14731.2|14711.2|14729.6|14709.6|1
1621258350000|2021-05-17 13:32:30|||||||||3
1621258370000|2021-05-17 13:32:50|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|2
1621258380000|2021-05-17 13:33:00|14724|14704|14720.6|14700.6|14724|14704|14720.6|14700.6|6
1621258390000|2021-05-17 13:33:10|14719|14699|14717.1|14697.1|14719|14699|14717.1|14697.1|5
1621258410000|2021-05-17 13:33:30|||||||||2
1621258420000|2021-05-17 13:33:40|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|1
1621258430000|2021-05-17 13:33:50|14712.1|14692.1|14704|14684|14712.1|14692.1|14704|14684|11
1621258440000|2021-05-17 13:34:00|14707.1|14687.1|14706.2|14686.2|14707.1|14687.1|14704.6|14684.6|5
1621258450000|2021-05-17 13:34:10|14705.6|14685.6|14707.1|14687.1|14707.1|14687.1|14702.1|14682.1|0
1621258460000|2021-05-17 13:34:20|||||||||1
1621258470000|2021-05-17 13:34:30|||||||||65
1621258480000|2021-05-17 13:34:40|14704.6|14684.6|14704.6|14684.6|14704.6|14684.6|14704.6|14684.6|2
1621258490000|2021-05-17 13:34:50|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|0
1621258500000|2021-05-17 13:35:00|14704.6|14684.6|14701.2|14681.2|14704.6|14684.6|14697.1|14677.1|13
1621258510000|2021-05-17 13:35:10|14704.3|14684.3|14709.6|14689.6|14709.6|14689.6|14704.3|14684.3|0
1621258520000|2021-05-17 13:35:20|||||||||3
1621258530000|2021-05-17 13:35:30|14711.5|14691.5|14722.1|14702.1|14722.1|14702.1|14711.5|14691.5|7
1621258540000|2021-05-17 13:35:40|14723.7|14703.7|14724.6|14704.6|14724.6|14704.6|14723.7|14703.7|0
1621258550000|2021-05-17 13:35:50|14726.2|14706.2|14726.2|14706.2|14726.2|14706.2|14726.2|14706.2|6
1621258560000|2021-05-17 13:36:00|14727.1|14707.1|14729.6|14709.6|14729.6|14709.6|14727.1|14707.1|1
1621258570000|2021-05-17 13:36:10|14732.1|14712.1|14737.1|14717.1|14737.1|14717.1|14732.1|14712.1|7
1621258580000|2021-05-17 13:36:20|14734.6|14714.6|14734.6|14714.6|14734.6|14714.6|14734.6|14714.6|6
1621258590000|2021-05-17 13:36:30|14737.1|14717.1|14739.6|14719.6|14739.6|14719.6|14734.6|14714.6|5
1621258600000|2021-05-17 13:36:40|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|8
1621258610000|2021-05-17 13:36:50|14740.6|14720.6|14732.1|14712.1|14740.6|14720.6|14732.1|14712.1|6
1621258620000|2021-05-17 13:37:00|14727.1|14707.1|14728.7|14708.7|14728.7|14708.7|14727.1|14707.1|7
1621258630000|2021-05-17 13:37:10|14731.2|14711.2|14734.6|14714.6|14734.6|14714.6|14731.2|14711.2|2
1621258650000|2021-05-17 13:37:30|14737.1|14717.1|14738.7|14718.7|14741.2|14721.2|14737.1|14717.1|13
1621258660000|2021-05-17 13:37:40|14737.1|14717.1|14739.6|14719.6|14739.6|14719.6|14737.1|14717.1|6
1621258670000|2021-05-17 13:37:50|||||||||7
1621258690000|2021-05-17 13:38:10|14741.2|14721.2|14739.6|14719.6|14741.2|14721.2|14739.6|14719.6|12
1621258730000|2021-05-17 13:38:50|||||||||2
1621258740000|2021-05-17 13:39:00|14738.7|14718.7|14739.6|14719.6|14739.6|14719.6|14737.1|14717.1|9
1621258750000|2021-05-17 13:39:10|14741.2|14721.2|14744.6|14724.6|14744.6|14724.6|14741.2|14721.2|1
1621258760000|2021-05-17 13:39:20|||||||||3
1621258770000|2021-05-17 13:39:30|||||||||5
1621258790000|2021-05-17 13:39:50|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|2
1621258800000|2021-05-17 13:40:00|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|0
1621258810000|2021-05-17 13:40:10|14748.7|14728.7|14754.3|14734.3|14754.3|14734.3|14748.7|14728.7|34
1621258820000|2021-05-17 13:40:20|14753.7|14733.7|14761.2|14741.2|14761.2|14741.2|14753.7|14733.7|11
1621258830000|2021-05-17 13:40:30|14762.2|14742.2|14763.1|14743.1|14763.1|14743.1|14762.2|14742.2|0
1621258850000|2021-05-17 13:40:50|||||||||1
1621258860000|2021-05-17 13:41:00|14767.2|14747.2|14767.2|14747.2|14767.2|14747.2|14767.2|14747.2|1
1621258870000|2021-05-17 13:41:10|||||||||3
1621258880000|2021-05-17 13:41:20|14764|14744|14766.2|14746.2|14766.2|14746.2|14763.7|14743.7|6
1621258890000|2021-05-17 13:41:30|14767.2|14747.2|14763.1|14743.1|14767.2|14747.2|14763.1|14743.1|0
1621258900000|2021-05-17 13:41:40|14762.2|14742.2|14762.2|14742.2|14762.2|14742.2|14762.2|14742.2|1
1621258910000|2021-05-17 13:41:50|14760.6|14740.6|14759.7|14739.7|14760.6|14740.6|14759.7|14739.7|0
1621258920000|2021-05-17 13:42:00|||||||||1
1621258940000|2021-05-17 13:42:20|14758.7|14738.7|14755.6|14735.6|14758.7|14738.7|14755.6|14735.6|14
1621258950000|2021-05-17 13:42:30|14754.7|14734.7|14757.2|14737.2|14757.2|14737.2|14754.7|14734.7|1
1621258960000|2021-05-17 13:42:40|14754.7|14734.7|14757.2|14737.2|14757.2|14737.2|14754.7|14734.7|2
1621258970000|2021-05-17 13:42:50|||||||||2
1621258980000|2021-05-17 13:43:00|14755.6|14735.6|14752.2|14732.2|14755.6|14735.6|14752.2|14732.2|6
1621258990000|2021-05-17 13:43:10|14750.6|14730.6|14749.7|14729.7|14750.6|14730.6|14749.7|14729.7|0
1621259000000|2021-05-17 13:43:20|14747.8|14727.8|14744.7|14724.7|14747.8|14727.8|14744.7|14724.7|3
1621259010000|2021-05-17 13:43:30|14743.1|14723.1|14742.2|14722.2|14743.1|14723.1|14742.2|14722.2|1
1621259030000|2021-05-17 13:43:50|14741.2|14721.2|14736.5|14716.5|14741.2|14721.2|14736.5|14716.5|8
1621259040000|2021-05-17 13:44:00|14735|14715|14731.5|14711.5|14735|14715|14731.5|14711.5|3
1621259050000|2021-05-17 13:44:10|14729.7|14709.7|14727.2|14707.2|14729.7|14709.7|14727.2|14707.2|4
1621259070000|2021-05-17 13:44:30|14724.7|14704.7|14727.2|14707.2|14727.2|14707.2|14722.2|14702.2|7
1621259080000|2021-05-17 13:44:40|||||||||9
1621259090000|2021-05-17 13:44:50|14728.7|14708.7|14729.7|14709.7|14729.7|14709.7|14728.7|14708.7|4
1621259100000|2021-05-17 13:45:00|14734.7|14714.7|14742.2|14722.2|14742.2|14722.2|14734.7|14714.7|5
1621259110000|2021-05-17 13:45:10|14738.7|14718.7|14737.2|14717.2|14738.7|14718.7|14737.2|14717.2|6
1621259120000|2021-05-17 13:45:20|14739.7|14719.7|14737.2|14717.2|14739.7|14719.7|14737.2|14717.2|8
1621259140000|2021-05-17 13:45:40|14739.7|14719.7|14737.2|14717.2|14742.2|14722.2|14737.2|14717.2|11
1621259160000|2021-05-17 13:46:00|14739.7|14719.7|14742.2|14722.2|14742.2|14722.2|14739.7|14719.7|2
1621259170000|2021-05-17 13:46:10|14747.2|14727.2|14751.2|14731.2|14751.2|14731.2|14747.2|14727.2|1
1621259180000|2021-05-17 13:46:20|||||||||1
1621259190000|2021-05-17 13:46:30|||||||||4
1621259200000|2021-05-17 13:46:40|14749.7|14729.7|14749.7|14729.7|14749.7|14729.7|14749.7|14729.7|1
1621259210000|2021-05-17 13:46:50|14744.7|14724.7|14742.2|14722.2|14746.2|14726.2|14742.2|14722.2|2
1621259220000|2021-05-17 13:47:00|14738.1|14718.1|14737.2|14717.2|14738.1|14718.1|14737.2|14717.2|17
1621259230000|2021-05-17 13:47:10|14736.2|14716.2|14737.2|14717.2|14737.2|14717.2|14736.2|14716.2|1
1621259240000|2021-05-17 13:47:20|14735.6|14715.6|14732.2|14712.2|14735.6|14715.6|14732.2|14712.2|3
1621259250000|2021-05-17 13:47:30|14733.7|14713.7|14734.7|14714.7|14734.7|14714.7|14733.7|14713.7|5
1621259260000|2021-05-17 13:47:40|14737.2|14717.2|14737.2|14717.2|14737.2|14717.2|14737.2|14717.2|9
1621259270000|2021-05-17 13:47:50|14742.2|14722.2|14742.2|14722.2|14742.2|14722.2|14739.7|14719.7|3
1621259280000|2021-05-17 13:48:00|14739.7|14719.7|14739.7|14719.7|14739.7|14719.7|14739.7|14719.7|3
1621259290000|2021-05-17 13:48:10|14738.1|14718.1|14740.3|14720.3|14740.3|14720.3|14737.2|14717.2|8
1621259310000|2021-05-17 13:48:30|14742.2|14722.2|14754.7|14734.7|14754.7|14734.7|14742.2|14722.2|4
1621259320000|2021-05-17 13:48:40|14759.7|14739.7|14753.1|14733.1|14759.7|14739.7|14753.1|14733.1|15
1621259330000|2021-05-17 13:48:50|14754.7|14734.7|14755.6|14735.6|14755.6|14735.6|14753.1|14733.1|5
1621259340000|2021-05-17 13:49:00|14756.5|14736.5|14756.5|14736.5|14756.5|14736.5|14756.5|14736.5|1109
1621259350000|2021-05-17 13:49:10|||||||||28
1621259370000|2021-05-17 13:49:30|||||||||1
1621259380000|2021-05-17 13:49:40|||||||||2
1621259390000|2021-05-17 13:49:50|14759.7|14739.7|14757.5|14737.5|14761.5|14741.5|14757.5|14737.5|13
1621259400000|2021-05-17 13:50:00|14756.5|14736.5|14739|14719|14756.5|14736.5|14739|14719|31
1621259410000|2021-05-17 13:50:10|14735.9|14715.9|14731.5|14711.5|14735.9|14715.9|14731.5|14711.5|11
1621259420000|2021-05-17 13:50:20|14733.1|14713.1|14734|14714|14734|14714|14730|14710|4
1621259440000|2021-05-17 13:50:40|14732.5|14712.5|14730|14710|14734|14714|14730|14710|2
1621259460000|2021-05-17 13:51:00|14729|14709|14729|14709|14729|14709|14729|14709|0
1621259470000|2021-05-17 13:51:10|14727.5|14707.5|14726.5|14706.5|14727.5|14707.5|14726.5|14706.5|1
1621259480000|2021-05-17 13:51:20|14724|14704|14721.5|14701.5|14724|14704|14721.5|14701.5|2
1621259490000|2021-05-17 13:51:30|14719.7|14699.7|14714|14694|14719.7|14699.7|14714|14694|4
1621259500000|2021-05-17 13:51:40|||||||||1
1621259510000|2021-05-17 13:51:50|14712.5|14692.5|14709|14689|14712.5|14692.5|14709|14689|1
1621259520000|2021-05-17 13:52:00|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|14706.6|14686.6|1
1621259530000|2021-05-17 13:52:10|14707.5|14687.5|14706.6|14686.6|14707.5|14687.5|14706.6|14686.6|1
1621259540000|2021-05-17 13:52:20|14708.1|14688.1|14708.1|14688.1|14708.1|14688.1|14708.1|14688.1|1
1621259550000|2021-05-17 13:52:30|14707.5|14687.5|14710|14690|14710|14690|14706.6|14686.6|4
1621259560000|2021-05-17 13:52:40|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|2
1621259570000|2021-05-17 13:52:50|||||||||7
1621259590000|2021-05-17 13:53:10|14710|14690|14711.6|14691.6|14711.6|14691.6|14710|14690|3
1621259600000|2021-05-17 13:53:20|14706.6|14686.6|14701.6|14681.6|14706.6|14686.6|14701.6|14681.6|8
1621259610000|2021-05-17 13:53:30|14699.1|14679.1|14699.1|14679.1|14699.1|14679.1|14699.1|14679.1|1
1621259620000|2021-05-17 13:53:40|||||||||5
1621259630000|2021-05-17 13:53:50|14701.6|14681.6|14700.6|14680.6|14701.6|14681.6|14700.6|14680.6|5
1621259640000|2021-05-17 13:54:00|14701.6|14681.6|14699.1|14679.1|14701.6|14681.6|14699.1|14679.1|5
1621259650000|2021-05-17 13:54:10|14700.6|14680.6|14704.1|14684.1|14704.1|14684.1|14700.6|14680.6|5
1621259660000|2021-05-17 13:54:20|14708.1|14688.1|14708.1|14688.1|14708.1|14688.1|14708.1|14688.1|0
1621259680000|2021-05-17 13:54:40|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|14709.1|14689.1|1
1621259700000|2021-05-17 13:55:00|14711.6|14691.6|14711.6|14691.6|14711.6|14691.6|14711.6|14691.6|0
1621259710000|2021-05-17 13:55:10|14714.1|14694.1|14714.1|14694.1|14714.1|14694.1|14714.1|14694.1|1
1621259720000|2021-05-17 13:55:20|14716.6|14696.6|14718.1|14698.1|14718.1|14698.1|14716.6|14696.6|2
1621259730000|2021-05-17 13:55:30|14719.1|14699.1|14721.6|14701.6|14721.6|14701.6|14719.1|14699.1|0
1621259740000|2021-05-17 13:55:40|14724.1|14704.1|14729.1|14709.1|14729.1|14709.1|14724.1|14704.1|9
1621259750000|2021-05-17 13:55:50|14734.1|14714.1|14730|14710|14734.1|14714.1|14729.1|14709.1|4
1621259760000|2021-05-17 13:56:00|14729.1|14709.1|14726.6|14706.6|14729.1|14709.1|14726.6|14706.6|1
1621259770000|2021-05-17 13:56:10|14724.1|14704.1|14720|14700|14724.1|14704.1|14720|14700|5
1621259780000|2021-05-17 13:56:20|14721.6|14701.6|14720|14700|14721.6|14701.6|14720|14700|2
1621259790000|2021-05-17 13:56:30|14719.1|14699.1|14720|14700|14721.6|14701.6|14719.1|14699.1|1
1621259800000|2021-05-17 13:56:40|14719.1|14699.1|14715|14695|14719.1|14699.1|14715|14695|7
1621259810000|2021-05-17 13:56:50|14713.4|14693.4|14704.1|14684.1|14713.4|14693.4|14704.1|14684.1|7
1621259820000|2021-05-17 13:57:00|14702.5|14682.5|14700|14680|14702.5|14682.5|14698.4|14678.4|14
1621259830000|2021-05-17 13:57:10|14701.6|14681.6|14700|14680|14701.6|14681.6|14700|14680|1
1621259840000|2021-05-17 13:57:20|14699.1|14679.1|14671.9|14651.9|14699.1|14679.1|14671.9|14651.9|34
1621259850000|2021-05-17 13:57:30|14670.9|14650.9|14667.5|14647.5|14670.9|14650.9|14667.5|14647.5|9
1621259860000|2021-05-17 13:57:40|14666.6|14646.6|14654.1|14634.1|14666.6|14646.6|14651.6|14631.6|37
1621259870000|2021-05-17 13:57:50|14656.6|14636.6|14658.1|14638.1|14658.1|14638.1|14656.6|14636.6|3
1621259880000|2021-05-17 13:58:00|14659.1|14639.1|14669.1|14649.1|14669.1|14649.1|14659.1|14639.1|6
1621259890000|2021-05-17 13:58:10|||||||||2
1621259900000|2021-05-17 13:58:20|||||||||1
1621259910000|2021-05-17 13:58:30|14667.5|14647.5|14666.6|14646.6|14667.5|14647.5|14666.6|14646.6|6
1621259920000|2021-05-17 13:58:40|14668.1|14648.1|14669.1|14649.1|14669.1|14649.1|14664.1|14644.1|8
1621259940000|2021-05-17 13:59:00|14667.5|14647.5|14664.1|14644.1|14667.5|14647.5|14664.1|14644.1|1
1621259950000|2021-05-17 13:59:10|||||||||6
1621259960000|2021-05-17 13:59:20|||||||||1
1621259970000|2021-05-17 13:59:30|||||||||11
1621259980000|2021-05-17 13:59:40|14661.6|14641.6|14661.6|14641.6|14661.6|14641.6|14661.6|14641.6|18
1621259990000|2021-05-17 13:59:50|14663.1|14643.1|14663.1|14643.1|14663.1|14643.1|14663.1|14643.1|12
1621260000000|2021-05-17 14:00:00|14666.3|14646.3|14669.1|14649.1|14672.2|14652.2|14666.3|14646.3|7
1621260010000|2021-05-17 14:00:10|||||||||14
1621260020000|2021-05-17 14:00:20|14667.5|14647.5|14669.1|14649.1|14671.6|14651.6|14667.5|14647.5|8
1621260030000|2021-05-17 14:00:30|14664.1|14644.1|14664.1|14644.1|14665.6|14645.6|14664.1|14644.1|2
1621260040000|2021-05-17 14:00:40|14663.1|14643.1|14654.1|14634.1|14663.1|14643.1|14654.1|14634.1|11
1621260050000|2021-05-17 14:00:50|14652.5|14632.5|14654.1|14634.1|14654.1|14634.1|14651.6|14631.6|1
1621260060000|2021-05-17 14:01:00|14657.2|14637.2|14659.1|14639.1|14661.6|14641.6|14657.2|14637.2|11
1621260070000|2021-05-17 14:01:10|14654.1|14634.1|14654.1|14634.1|14654.1|14634.1|14654.1|14634.1|1
1621260080000|2021-05-17 14:01:20|||||||||2
1621260090000|2021-05-17 14:01:30|||||||||1
1621260110000|2021-05-17 14:01:50|14655.6|14635.6|14655.6|14635.6|14655.6|14635.6|14655.6|14635.6|7
1621260120000|2021-05-17 14:02:00|14656.6|14636.6|14656.6|14636.6|14656.6|14636.6|14656.6|14636.6|1
1621260130000|2021-05-17 14:02:10|||||||||8
1621260140000|2021-05-17 14:02:20|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|2
1621260150000|2021-05-17 14:02:30|14656.6|14636.6|14656.6|14636.6|14656.6|14636.6|14656.6|14636.6|2
1621260160000|2021-05-17 14:02:40|14655|14635|14651.6|14631.6|14655|14635|14651.6|14631.6|3
1621260170000|2021-05-17 14:02:50|||||||||2
1621260180000|2021-05-17 14:03:00|14652.5|14632.5|14654.1|14634.1|14654.1|14634.1|14652.5|14632.5|1
1621260190000|2021-05-17 14:03:10|14655.6|14635.6|14654.1|14634.1|14655.6|14635.6|14654.1|14634.1|3
1621260200000|2021-05-17 14:03:20|||||||||2
1621260220000|2021-05-17 14:03:40|14649.1|14629.1|14649.1|14629.1|14649.1|14629.1|14649.1|14629.1|7
1621260230000|2021-05-17 14:03:50|||||||||7
1621260240000|2021-05-17 14:04:00|||||||||7
1621260250000|2021-05-17 14:04:10|||||||||2
1621260260000|2021-05-17 14:04:20|14645|14625|14635|14615|14645|14625|14633.5|14613.5|48
1621260270000|2021-05-17 14:04:30|14632.5|14612.5|14631.6|14611.6|14632.5|14612.5|14631.6|14611.6|5
1621260280000|2021-05-17 14:04:40|14630|14610|14630|14610|14630|14610|14630|14610|4
1621260310000|2021-05-17 14:05:10|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|7
1621260320000|2021-05-17 14:05:20|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|0
1621260340000|2021-05-17 14:05:40|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|0
1621260350000|2021-05-17 14:05:50|14633.1|14613.1|14631.6|14611.6|14634.1|14614.1|14631.6|14611.6|2
1621260360000|2021-05-17 14:06:00|14635.6|14615.6|14630|14610|14635.6|14615.6|14630|14610|12
1621260370000|2021-05-17 14:06:10|14629.1|14609.1|14611|14591|14629.1|14609.1|14611|14591|61
1621260380000|2021-05-17 14:06:20|14609.1|14589.1|14609.1|14589.1|14614.1|14594.1|14609.1|14589.1|10
1621260390000|2021-05-17 14:06:30|14606.6|14586.6|14606.6|14586.6|14606.6|14586.6|14606.6|14586.6|1
1621260400000|2021-05-17 14:06:40|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|2
1621260410000|2021-05-17 14:06:50|14611.6|14591.6|14611.6|14591.6|14611.6|14591.6|14611.6|14591.6|2
1621260420000|2021-05-17 14:07:00|14614.1|14594.1|14623.1|14603.1|14623.1|14603.1|14614.1|14594.1|6
1621260430000|2021-05-17 14:07:10|||||||||2
1621260440000|2021-05-17 14:07:20|14626.6|14606.6|14629.1|14609.1|14629.1|14609.1|14626.6|14606.6|1
1621260450000|2021-05-17 14:07:30|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|3
1621260460000|2021-05-17 14:07:40|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|14632.5|14612.5|0
1621260470000|2021-05-17 14:07:50|14631.6|14611.6|14635.6|14615.6|14635.6|14615.6|14631.6|14611.6|3
1621260510000|2021-05-17 14:08:30|14636.6|14616.6|14639.1|14619.1|14639.1|14619.1|14636.6|14616.6|1
1621260530000|2021-05-17 14:08:50|||||||||2
1621260540000|2021-05-17 14:09:00|14637.5|14617.5|14637.5|14617.5|14639.1|14619.1|14637.5|14617.5|2
1621260560000|2021-05-17 14:09:20|||||||||1
1621260570000|2021-05-17 14:09:30|||||||||7
1621260580000|2021-05-17 14:09:40|14635|14615|14631.6|14611.6|14635|14615|14631.6|14611.6|1
1621260590000|2021-05-17 14:09:50|14630|14610|14629.1|14609.1|14630|14610|14629.1|14609.1|101
1621260620000|2021-05-17 14:10:20|14632.2|14612.2|14632.2|14612.2|14632.2|14612.2|14632.2|14612.2|23
1621260640000|2021-05-17 14:10:40|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|14634.1|14614.1|8
1621260660000|2021-05-17 14:11:00|14631.6|14611.6|14629.1|14609.1|14631.6|14611.6|14629.1|14609.1|2
1621260700000|2021-05-17 14:11:40|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|35
1621260710000|2021-05-17 14:11:50|14616.6|14596.6|14611.6|14591.6|14619.1|14599.1|14611.6|14591.6|27
1621260720000|2021-05-17 14:12:00|14608.5|14588.5|14608.2|14588.2|14608.5|14588.5|14606.6|14586.6|4
1621260730000|2021-05-17 14:12:10|14609.1|14589.1|14606.6|14586.6|14609.1|14589.1|14604.1|14584.1|12
1621260740000|2021-05-17 14:12:20|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|3
1621260750000|2021-05-17 14:12:30|14610|14590|14610|14590|14610|14590|14610|14590|3
1621260760000|2021-05-17 14:12:40|14609.1|14589.1|14609.1|14589.1|14611.6|14591.6|14609.1|14589.1|4
1621260770000|2021-05-17 14:12:50|14607.5|14587.5|14606.6|14586.6|14607.5|14587.5|14606.6|14586.6|6
1621260780000|2021-05-17 14:13:00|14601.6|14581.6|14599.1|14579.1|14601.6|14581.6|14599.1|14579.1|13
1621260790000|2021-05-17 14:13:10|14597.5|14577.5|14591.6|14571.6|14597.5|14577.5|14591.6|14571.6|8
1621260800000|2021-05-17 14:13:20|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|2
1621260810000|2021-05-17 14:13:30|14592.5|14572.5|14589.1|14569.1|14592.5|14572.5|14589.1|14569.1|12
1621260820000|2021-05-17 14:13:40|14586.6|14566.6|14591.6|14571.6|14591.6|14571.6|14586.6|14566.6|31
1621260830000|2021-05-17 14:13:50|||||||||2
1621260850000|2021-05-17 14:14:10|14588.5|14568.5|14588.5|14568.5|14588.5|14568.5|14588.5|14568.5|10
1621260860000|2021-05-17 14:14:20|14586.6|14566.6|14590.7|14570.7|14590.7|14570.7|14586.6|14566.6|6
1621260870000|2021-05-17 14:14:30|14591.6|14571.6|14584.1|14564.1|14591.6|14571.6|14584.1|14564.1|38
1621260880000|2021-05-17 14:14:40|14581|14561|14578.5|14558.5|14581|14561|14578.5|14558.5|16
1621260890000|2021-05-17 14:14:50|14573.5|14553.5|14567.5|14547.5|14573.5|14553.5|14566|14546|9
1621260900000|2021-05-17 14:15:00|14565|14545|14559.1|14539.1|14565|14545|14559.1|14539.1|63
1621260910000|2021-05-17 14:15:10|14557.5|14537.5|14555|14535|14557.5|14537.5|14555|14535|7
1621260920000|2021-05-17 14:15:20|||||||||4
1621260930000|2021-05-17 14:15:30|||||||||7
1621260940000|2021-05-17 14:15:40|14553.5|14533.5|14555|14535|14555|14535|14553.5|14533.5|6
1621260950000|2021-05-17 14:15:50|14552.5|14532.5|14559.1|14539.1|14559.1|14539.1|14551|14531|2
1621260960000|2021-05-17 14:16:00|14560.7|14540.7|14563.2|14543.2|14563.2|14543.2|14559.1|14539.1|8
1621260970000|2021-05-17 14:16:10|14564.1|14544.1|14573.2|14553.2|14573.2|14553.2|14564.1|14544.1|3
1621260980000|2021-05-17 14:16:20|14575.7|14555.7|14577.2|14557.2|14577.2|14557.2|14573.2|14553.2|16
1621260990000|2021-05-17 14:16:30|14576.6|14556.6|14574.1|14554.1|14576.6|14556.6|14574.1|14554.1|7
1621261000000|2021-05-17 14:16:40|14575.7|14555.7|14573.2|14553.2|14576.6|14556.6|14573.2|14553.2|6
1621261010000|2021-05-17 14:16:50|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|15
1621261020000|2021-05-17 14:17:00|||||||||3
1621261030000|2021-05-17 14:17:10|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|14573.2|14553.2|6
1621261040000|2021-05-17 14:17:20|||||||||2
1621261050000|2021-05-17 14:17:30|14576.3|14556.3|14576.3|14556.3|14576.3|14556.3|14576.3|14556.3|3
1621261060000|2021-05-17 14:17:40|14578.2|14558.2|14584.1|14564.1|14584.1|14564.1|14578.2|14558.2|5
1621261070000|2021-05-17 14:17:50|14585.7|14565.7|14588.2|14568.2|14588.2|14568.2|14585.7|14565.7|2
1621261080000|2021-05-17 14:18:00|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|1
1621261090000|2021-05-17 14:18:10|14593.2|14573.2|14594.1|14574.1|14594.1|14574.1|14593.2|14573.2|2
1621261100000|2021-05-17 14:18:20|14592.5|14572.5|14594.1|14574.1|14594.1|14574.1|14590.7|14570.7|7
1621261110000|2021-05-17 14:18:30|14592.5|14572.5|14594.1|14574.1|14594.1|14574.1|14591.6|14571.6|1
1621261120000|2021-05-17 14:18:40|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|0
1621261130000|2021-05-17 14:18:50|14589.1|14569.1|14584.1|14564.1|14589.1|14569.1|14584.1|14564.1|20
1621261140000|2021-05-17 14:19:00|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|14
1621261150000|2021-05-17 14:19:10|14591.6|14571.6|14594.1|14574.1|14594.1|14574.1|14591.6|14571.6|5
1621261160000|2021-05-17 14:19:20|14595.7|14575.7|14597.5|14577.5|14598.2|14578.2|14595.7|14575.7|11
1621261170000|2021-05-17 14:19:30|14596.6|14576.6|14590|14570|14596.6|14576.6|14590|14570|5
1621261180000|2021-05-17 14:19:40|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|2
1621261200000|2021-05-17 14:20:00|14587.5|14567.5|14585|14565|14587.5|14567.5|14585|14565|5
1621261210000|2021-05-17 14:20:10|14581|14561|14581|14561|14581|14561|14579.4|14559.4|4
1621261220000|2021-05-17 14:20:20|||||||||3
1621261230000|2021-05-17 14:20:30|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|3
1621261240000|2021-05-17 14:20:40|14581.6|14561.6|14581.6|14561.6|14581.6|14561.6|14581.6|14561.6|1
1621261250000|2021-05-17 14:20:50|14583.2|14563.2|14582.6|14562.6|14584.1|14564.1|14582.6|14562.6|2
1621261260000|2021-05-17 14:21:00|14581.6|14561.6|14590.7|14570.7|14590.7|14570.7|14581.6|14561.6|11
1621261270000|2021-05-17 14:21:10|14593.2|14573.2|14599.1|14579.1|14599.1|14579.1|14593.2|14573.2|15
1621261280000|2021-05-17 14:21:20|||||||||1
1621261290000|2021-05-17 14:21:30|||||||||2
1621261310000|2021-05-17 14:21:50|||||||||5
1621261320000|2021-05-17 14:22:00|||||||||2
1621261350000|2021-05-17 14:22:30|||||||||3
1621261360000|2021-05-17 14:22:40|14601.6|14581.6|14601.6|14581.6|14601.6|14581.6|14601.6|14581.6|1
1621261370000|2021-05-17 14:22:50|14599.1|14579.1|14584.1|14564.1|14599.1|14579.1|14584.1|14564.1|6
1621261400000|2021-05-17 14:23:20|14582.6|14562.6|14586.6|14566.6|14586.6|14566.6|14579.1|14559.1|17
1621261420000|2021-05-17 14:23:40|14589.7|14569.7|14594.1|14574.1|14594.1|14574.1|14589.1|14569.1|6
1621261430000|2021-05-17 14:23:50|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|14591.6|14571.6|0
1621261450000|2021-05-17 14:24:10|14589.1|14569.1|14598.2|14578.2|14598.2|14578.2|14589.1|14569.1|7
1621261460000|2021-05-17 14:24:20|14599.7|14579.7|14604.1|14584.1|14604.1|14584.1|14599.7|14579.7|4
1621261470000|2021-05-17 14:24:30|||||||||19
1621261480000|2021-05-17 14:24:40|||||||||16
1621261490000|2021-05-17 14:24:50|||||||||12
1621261500000|2021-05-17 14:25:00|14606.6|14586.6|14606.6|14586.6|14606.6|14586.6|14606.6|14586.6|17
1621261520000|2021-05-17 14:25:20|14607.6|14587.6|14609.1|14589.1|14609.1|14589.1|14607.6|14587.6|1
1621261530000|2021-05-17 14:25:30|14610.7|14590.7|14610.7|14590.7|14610.7|14590.7|14610.7|14590.7|2
1621261540000|2021-05-17 14:25:40|14611.6|14591.6|14611.6|14591.6|14611.6|14591.6|14611.6|14591.6|57
1621261550000|2021-05-17 14:25:50|14609.1|14589.1|14610.1|14590.1|14610.1|14590.1|14609.1|14589.1|9
1621261560000|2021-05-17 14:26:00|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|0
1621261570000|2021-05-17 14:26:10|||||||||9
1621261580000|2021-05-17 14:26:20|||||||||1
1621261590000|2021-05-17 14:26:30|14608.2|14588.2|14608.2|14588.2|14608.2|14588.2|14608.2|14588.2|1
1621261600000|2021-05-17 14:26:40|14614.1|14594.1|14623.2|14603.2|14623.2|14603.2|14614.1|14594.1|9
1621261610000|2021-05-17 14:26:50|14624.7|14604.7|14624.1|14604.1|14625.7|14605.7|14621.6|14601.6|20
1621261620000|2021-05-17 14:27:00|||||||||1
1621261630000|2021-05-17 14:27:10|||||||||2
1621261650000|2021-05-17 14:27:30|||||||||1
1621261660000|2021-05-17 14:27:40|14621.6|14601.6|14620.1|14600.1|14621.6|14601.6|14620.1|14600.1|2
1621261670000|2021-05-17 14:27:50|14619.1|14599.1|14621.6|14601.6|14621.6|14601.6|14619.1|14599.1|0
1621261680000|2021-05-17 14:28:00|14621|14601|14621.6|14601.6|14621.6|14601.6|14619.1|14599.1|5
1621261690000|2021-05-17 14:28:10|14623.2|14603.2|14629.1|14609.1|14629.1|14609.1|14623.2|14603.2|4
1621261700000|2021-05-17 14:28:20|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|3
1621261710000|2021-05-17 14:28:30|14633.2|14613.2|14634.1|14614.1|14634.1|14614.1|14633.2|14613.2|1
1621261720000|2021-05-17 14:28:40|||||||||7
1621261730000|2021-05-17 14:28:50|14635.7|14615.7|14636.6|14616.6|14636.6|14616.6|14635.7|14615.7|3
1621261740000|2021-05-17 14:29:00|14635.1|14615.1|14634.1|14614.1|14635.1|14615.1|14634.1|14614.1|0
1621261750000|2021-05-17 14:29:10|14632.6|14612.6|14632.6|14612.6|14632.6|14612.6|14631.6|14611.6|2
1621261760000|2021-05-17 14:29:20|14635.1|14615.1|14635.1|14615.1|14635.1|14615.1|14635.1|14615.1|1
1621261770000|2021-05-17 14:29:30|14636.6|14616.6|14631.6|14611.6|14636.6|14616.6|14631.6|14611.6|9
1621261790000|2021-05-17 14:29:50|14630.7|14610.7|14629.1|14609.1|14630.7|14610.7|14629.1|14609.1|8
1621261800000|2021-05-17 14:30:00|14624.1|14604.1|14624.1|14604.1|14624.1|14604.1|14624.1|14604.1|1
1621261820000|2021-05-17 14:30:20|||||||||1
1621261830000|2021-05-17 14:30:30|14621|14601|14621|14601|14621|14601|14621|14601|2
1621261840000|2021-05-17 14:30:40|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|14619.1|14599.1|0
1621261850000|2021-05-17 14:30:50|||||||||4
1621261860000|2021-05-17 14:31:00|14620.7|14600.7|14634.8|14614.8|14634.8|14614.8|14620.7|14600.7|6
1621261870000|2021-05-17 14:31:10|14638.2|14618.2|14644.1|14624.1|14644.1|14624.1|14638.2|14618.2|8
1621261880000|2021-05-17 14:31:20|||||||||2
1621261890000|2021-05-17 14:31:30|14645.1|14625.1|14645.1|14625.1|14645.1|14625.1|14645.1|14625.1|0
1621261900000|2021-05-17 14:31:40|14643.5|14623.5|14644.1|14624.1|14644.1|14624.1|14641.6|14621.6|6
1621261920000|2021-05-17 14:32:00|14641.6|14621.6|14646.6|14626.6|14646.6|14626.6|14641.6|14621.6|7
1621261930000|2021-05-17 14:32:10|14647.6|14627.6|14651.6|14631.6|14651.6|14631.6|14647.6|14627.6|3
1621261940000|2021-05-17 14:32:20|14649.1|14629.1|14649.1|14629.1|14649.1|14629.1|14649.1|14629.1|2
1621261950000|2021-05-17 14:32:30|14650.7|14630.7|14649.1|14629.1|14651.6|14631.6|14649.1|14629.1|0
1621261960000|2021-05-17 14:32:40|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|3
1621261970000|2021-05-17 14:32:50|14645.1|14625.1|14646.6|14626.6|14646.6|14626.6|14645.1|14625.1|1
1621261980000|2021-05-17 14:33:00|14644.8|14624.8|14640.1|14620.1|14644.8|14624.8|14638.5|14618.5|4
1621261990000|2021-05-17 14:33:10|||||||||2
1621262000000|2021-05-17 14:33:20|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|2
1621262010000|2021-05-17 14:33:30|14645.7|14625.7|14646.6|14626.6|14646.6|14626.6|14645.7|14625.7|6
1621262030000|2021-05-17 14:33:50|14648.2|14628.2|14649.1|14629.1|14649.1|14629.1|14648.2|14628.2|1
1621262040000|2021-05-17 14:34:00|14651.6|14631.6|14651.6|14631.6|14651.6|14631.6|14651.6|14631.6|5
1621262050000|2021-05-17 14:34:10|14654.1|14634.1|14654.1|14634.1|14654.1|14634.1|14654.1|14634.1|3
1621262060000|2021-05-17 14:34:20|||||||||2
1621262070000|2021-05-17 14:34:30|14651.6|14631.6|14651.6|14631.6|14651.6|14631.6|14651.6|14631.6|3
1621262080000|2021-05-17 14:34:40|14649.1|14629.1|14641.6|14621.6|14649.1|14629.1|14641.6|14621.6|4
1621262090000|2021-05-17 14:34:50|14639.1|14619.1|14639.1|14619.1|14639.1|14619.1|14639.1|14619.1|1
1621262100000|2021-05-17 14:35:00|||||||||3
1621262110000|2021-05-17 14:35:10|||||||||1
1621262120000|2021-05-17 14:35:20|14636.6|14616.6|14636.6|14616.6|14636.6|14616.6|14636.6|14616.6|6
1621262130000|2021-05-17 14:35:30|14635.1|14615.1|14631.6|14611.6|14635.1|14615.1|14631.6|14611.6|3
1621262140000|2021-05-17 14:35:40|14628.5|14608.5|14626.6|14606.6|14628.5|14608.5|14626.6|14606.6|11
1621262150000|2021-05-17 14:35:50|||||||||4
1621262160000|2021-05-17 14:36:00|||||||||7
1621262170000|2021-05-17 14:36:10|14628.2|14608.2|14631.6|14611.6|14631.6|14611.6|14628.2|14608.2|5
1621262180000|2021-05-17 14:36:20|14633.2|14613.2|14634.1|14614.1|14634.1|14614.1|14633.2|14613.2|2
1621262190000|2021-05-17 14:36:30|14637.3|14617.3|14639.1|14619.1|14639.1|14619.1|14637.3|14617.3|5
1621262200000|2021-05-17 14:36:40|14636.6|14616.6|14639.1|14619.1|14639.1|14619.1|14635.1|14615.1|4
1621262210000|2021-05-17 14:36:50|||||||||1
1621262220000|2021-05-17 14:37:00|14640.7|14620.7|14641.6|14621.6|14641.6|14621.6|14640.7|14620.7|0
1621262230000|2021-05-17 14:37:10|||||||||5
1621262240000|2021-05-17 14:37:20|14644.1|14624.1|14644.1|14624.1|14644.1|14624.1|14644.1|14624.1|2
1621262270000|2021-05-17 14:37:50|14645.1|14625.1|14648.2|14628.2|14648.2|14628.2|14645.1|14625.1|7
1621262280000|2021-05-17 14:38:00|14649.2|14629.2|14649.2|14629.2|14649.2|14629.2|14649.2|14629.2|2
1621262290000|2021-05-17 14:38:10|14650.1|14630.1|14652.6|14632.6|14652.6|14632.6|14650.1|14630.1|2
1621262300000|2021-05-17 14:38:20|14654.2|14634.2|14654.2|14634.2|14654.2|14634.2|14654.2|14634.2|1
1621262310000|2021-05-17 14:38:30|14655.7|14635.7|14659.8|14639.8|14659.8|14639.8|14655.7|14635.7|17
1621262320000|2021-05-17 14:38:40|||||||||18
1621262350000|2021-05-17 14:39:10|||||||||9
1621262360000|2021-05-17 14:39:20|||||||||3
1621262370000|2021-05-17 14:39:30|||||||||3
1621262380000|2021-05-17 14:39:40|||||||||11
1621262390000|2021-05-17 14:39:50|14661.3|14641.3|14666.7|14646.7|14666.7|14646.7|14661.3|14641.3|4
1621262420000|2021-05-17 14:40:20|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|3
1621262430000|2021-05-17 14:40:30|||||||||1
1621262440000|2021-05-17 14:40:40|||||||||1
1621262450000|2021-05-17 14:40:50|||||||||11
1621262460000|2021-05-17 14:41:00|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|2
1621262480000|2021-05-17 14:41:20|14672.6|14652.6|14671.7|14651.7|14672.6|14652.6|14671.7|14651.7|11
1621262500000|2021-05-17 14:41:40|14670.1|14650.1|14669.2|14649.2|14670.1|14650.1|14669.2|14649.2|0
1621262510000|2021-05-17 14:41:50|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|3
1621262520000|2021-05-17 14:42:00|14673.2|14653.2|14674.2|14654.2|14674.2|14654.2|14673.2|14653.2|2
1621262530000|2021-05-17 14:42:10|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|14671.7|14651.7|7
1621262540000|2021-05-17 14:42:20|14672.6|14652.6|14671.7|14651.7|14674.2|14654.2|14669.2|14649.2|11
1621262550000|2021-05-17 14:42:30|14673.2|14653.2|14674.2|14654.2|14674.2|14654.2|14673.2|14653.2|10
1621262560000|2021-05-17 14:42:40|||||||||1
1621262570000|2021-05-17 14:42:50|||||||||5
1621262580000|2021-05-17 14:43:00|14676.7|14656.7|14674.2|14654.2|14676.7|14656.7|14674.2|14654.2|3
1621262600000|2021-05-17 14:43:20|14672.6|14652.6|14671.7|14651.7|14672.6|14652.6|14671.7|14651.7|6
1621262610000|2021-05-17 14:43:30|||||||||2
1621262620000|2021-05-17 14:43:40|14673.2|14653.2|14671.7|14651.7|14673.2|14653.2|14671.7|14651.7|3
1621262630000|2021-05-17 14:43:50|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|1
1621262640000|2021-05-17 14:44:00|14674.2|14654.2|14671.7|14651.7|14674.2|14654.2|14671.7|14651.7|7
1621262650000|2021-05-17 14:44:10|||||||||6
1621262660000|2021-05-17 14:44:20|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|9
1621262670000|2021-05-17 14:44:30|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|4
1621262680000|2021-05-17 14:44:40|||||||||3
1621262690000|2021-05-17 14:44:50|||||||||11
1621262700000|2021-05-17 14:45:00|||||||||3
1621262730000|2021-05-17 14:45:30|||||||||3
1621262740000|2021-05-17 14:45:40|14684.2|14664.2|14684.2|14664.2|14684.2|14664.2|14684.2|14664.2|6
1621262760000|2021-05-17 14:46:00|14685.7|14665.7|14686.7|14666.7|14686.7|14666.7|14685.7|14665.7|0
1621262770000|2021-05-17 14:46:10|14687.6|14667.6|14689.2|14669.2|14689.2|14669.2|14687.6|14667.6|9
1621262780000|2021-05-17 14:46:20|14687.6|14667.6|14689.2|14669.2|14689.2|14669.2|14686.7|14666.7|0
1621262790000|2021-05-17 14:46:30|||||||||4
1621262800000|2021-05-17 14:46:40|14687.6|14667.6|14689.2|14669.2|14689.8|14669.8|14687.6|14667.6|3
1621262810000|2021-05-17 14:46:50|14691.7|14671.7|14691.7|14671.7|14691.7|14671.7|14689.2|14669.2|3
1621262820000|2021-05-17 14:47:00|||||||||3
1621262830000|2021-05-17 14:47:10|||||||||1
1621262840000|2021-05-17 14:47:20|14693.2|14673.2|14699.2|14679.2|14699.2|14679.2|14693.2|14673.2|9
1621262850000|2021-05-17 14:47:30|14704.2|14684.2|14707.6|14687.6|14711.7|14691.7|14704.2|14684.2|60
1621262860000|2021-05-17 14:47:40|14706.7|14686.7|14703.5|14683.5|14706.7|14686.7|14703.5|14683.5|1
1621262870000|2021-05-17 14:47:50|14701.7|14681.7|14696.7|14676.7|14701.7|14681.7|14696.7|14676.7|7
1621262880000|2021-05-17 14:48:00|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|0
1621262890000|2021-05-17 14:48:10|14694.2|14674.2|14694.2|14674.2|14694.2|14674.2|14694.2|14674.2|4
1621262900000|2021-05-17 14:48:20|14693.2|14673.2|14691.7|14671.7|14693.2|14673.2|14691.7|14671.7|3
1621262910000|2021-05-17 14:48:30|||||||||1
1621262940000|2021-05-17 14:49:00|||||||||7
1621262960000|2021-05-17 14:49:20|14689.2|14669.2|14689.2|14669.2|14689.2|14669.2|14689.2|14669.2|10
1621262970000|2021-05-17 14:49:30|14687.6|14667.6|14686.7|14666.7|14687.6|14667.6|14686.7|14666.7|1
1621262980000|2021-05-17 14:49:40|14681.7|14661.7|14681.7|14661.7|14681.7|14661.7|14681.7|14661.7|9
1621262990000|2021-05-17 14:49:50|14684.2|14664.2|14689.2|14669.2|14689.2|14669.2|14684.2|14664.2|4
1621263000000|2021-05-17 14:50:00|14691.7|14671.7|14691.7|14671.7|14691.7|14671.7|14691.7|14671.7|1
1621263040000|2021-05-17 14:50:40|||||||||1
1621263050000|2021-05-17 14:50:50|14693.2|14673.2|14694.2|14674.2|14694.2|14674.2|14693.2|14673.2|4
1621263070000|2021-05-17 14:51:10|14696.7|14676.7|14696.7|14676.7|14696.7|14676.7|14696.7|14676.7|2
1621263090000|2021-05-17 14:51:30|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|1
1621263100000|2021-05-17 14:51:40|14700.7|14680.7|14704.2|14684.2|14704.2|14684.2|14700.7|14680.7|1
1621263110000|2021-05-17 14:51:50|||||||||4
1621263120000|2021-05-17 14:52:00|14709.2|14689.2|14714.2|14694.2|14714.2|14694.2|14709.2|14689.2|5
1621263130000|2021-05-17 14:52:10|14715.7|14695.7|14729.2|14709.2|14729.2|14709.2|14715.7|14695.7|34
1621263140000|2021-05-17 14:52:20|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|14725.1|14705.1|2
1621263150000|2021-05-17 14:52:30|14728.2|14708.2|14729.2|14709.2|14729.2|14709.2|14728.2|14708.2|4
1621263160000|2021-05-17 14:52:40|14726.7|14706.7|14730.1|14710.1|14730.1|14710.1|14726.7|14706.7|1
1621263170000|2021-05-17 14:52:50|14727.6|14707.6|14726.7|14706.7|14727.6|14707.6|14726.1|14706.1|10
1621263180000|2021-05-17 14:53:00|14727.6|14707.6|14725.1|14705.1|14727.6|14707.6|14725.1|14705.1|1
1621263190000|2021-05-17 14:53:10|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|1
1621263200000|2021-05-17 14:53:20|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|5
1621263220000|2021-05-17 14:53:40|14728.2|14708.2|14729.2|14709.2|14729.2|14709.2|14728.2|14708.2|4
1621263230000|2021-05-17 14:53:50|14730.7|14710.7|14730.7|14710.7|14730.7|14710.7|14730.7|14710.7|1
1621263240000|2021-05-17 14:54:00|14732.3|14712.3|14733.2|14713.2|14733.2|14713.2|14732.3|14712.3|4
1621263250000|2021-05-17 14:54:10|14734.2|14714.2|14734.2|14714.2|14734.2|14714.2|14734.2|14714.2|4
1621263260000|2021-05-17 14:54:20|14736.7|14716.7|14736.7|14716.7|14736.7|14716.7|14736.7|14716.7|1
1621263280000|2021-05-17 14:54:40|14734.2|14714.2|14736.7|14716.7|14736.7|14716.7|14734.2|14714.2|14
1621263290000|2021-05-17 14:54:50|||||||||1
1621263300000|2021-05-17 14:55:00|||||||||3
1621263320000|2021-05-17 14:55:20|14738.2|14718.2|14736.7|14716.7|14740.7|14720.7|14736.7|14716.7|7
1621263330000|2021-05-17 14:55:30|14739.2|14719.2|14739.2|14719.2|14739.2|14719.2|14739.2|14719.2|1
1621263340000|2021-05-17 14:55:40|||||||||6
1621263350000|2021-05-17 14:55:50|||||||||1
1621263360000|2021-05-17 14:56:00|||||||||1
1621263370000|2021-05-17 14:56:10|14741.7|14721.7|14740.8|14720.8|14741.7|14721.7|14740.8|14720.8|1
1621263380000|2021-05-17 14:56:20|14739.2|14719.2|14738.3|14718.3|14739.2|14719.2|14736.7|14716.7|14
1621263390000|2021-05-17 14:56:30|14739.2|14719.2|14739.2|14719.2|14739.2|14719.2|14739.2|14719.2|0
1621263400000|2021-05-17 14:56:40|14741.7|14721.7|14743.3|14723.3|14743.3|14723.3|14741.7|14721.7|3
1621263410000|2021-05-17 14:56:50|||||||||2
1621263420000|2021-05-17 14:57:00|14744.8|14724.8|14745.8|14725.8|14747.3|14727.3|14744.8|14724.8|2
1621263440000|2021-05-17 14:57:20|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|14747.3|14727.3|7
1621263450000|2021-05-17 14:57:30|14748.3|14728.3|14748.3|14728.3|14748.3|14728.3|14748.3|14728.3|9
1621263460000|2021-05-17 14:57:40|14749.2|14729.2|14750.1|14730.1|14750.1|14730.1|14749.2|14729.2|15
1621263470000|2021-05-17 14:57:50|14751.7|14731.7|14751.7|14731.7|14751.7|14731.7|14751.7|14731.7|1
1621263490000|2021-05-17 14:58:10|||||||||1
1621263520000|2021-05-17 14:58:40|14749.2|14729.2|14749.2|14729.2|14749.2|14729.2|14749.2|14729.2|7
1621263530000|2021-05-17 14:58:50|14751.7|14731.7|14750.8|14730.8|14751.7|14731.7|14750.8|14730.8|1
1621263540000|2021-05-17 14:59:00|14751.7|14731.7|14753.3|14733.3|14753.3|14733.3|14751.7|14731.7|23
1621263560000|2021-05-17 14:59:20|||||||||26
1621263570000|2021-05-17 14:59:30|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|0
1621263590000|2021-05-17 14:59:50|||||||||2
1621263600000|2021-05-17 15:00:00|||||||||4
1621263620000|2021-05-17 15:00:20|||||||||2
1621263630000|2021-05-17 15:00:30|14755.8|14735.8|14756.7|14736.7|14756.7|14736.7|14755.8|14735.8|7
1621263640000|2021-05-17 15:00:40|14754.2|14734.2|14756.7|14736.7|14756.7|14736.7|14754.2|14734.2|17
1621263650000|2021-05-17 15:00:50|||||||||1
1621263660000|2021-05-17 15:01:00|14755.8|14735.8|14746.7|14726.7|14755.8|14735.8|14746.7|14726.7|6
1621263670000|2021-05-17 15:01:10|14745.1|14725.1|14744.2|14724.2|14745.1|14725.1|14744.2|14724.2|0
1621263680000|2021-05-17 15:01:20|14741.7|14721.7|14740.1|14720.1|14741.7|14721.7|14740.1|14720.1|15
1621263690000|2021-05-17 15:01:30|14741.7|14721.7|14743.3|14723.3|14743.3|14723.3|14741.7|14721.7|10
1621263700000|2021-05-17 15:01:40|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|4
1621263710000|2021-05-17 15:01:50|14746.7|14726.7|14746.7|14726.7|14749.2|14729.2|14744.2|14724.2|23
1621263720000|2021-05-17 15:02:00|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|1
1621263740000|2021-05-17 15:02:20|14743.6|14723.6|14741.7|14721.7|14743.6|14723.6|14741.7|14721.7|2
1621263750000|2021-05-17 15:02:30|14740.8|14720.8|14740.8|14720.8|14740.8|14720.8|14740.8|14720.8|0
1621263760000|2021-05-17 15:02:40|14736.7|14716.7|14735.8|14715.8|14736.7|14716.7|14735.8|14715.8|8
1621263770000|2021-05-17 15:02:50|14736.7|14716.7|14736.7|14716.7|14736.7|14716.7|14736.7|14716.7|2
1621263800000|2021-05-17 15:03:20|14740.8|14720.8|14743.3|14723.3|14743.3|14723.3|14740.8|14720.8|8
1621263810000|2021-05-17 15:03:30|14744.2|14724.2|14746.7|14726.7|14746.7|14726.7|14744.2|14724.2|5
1621263820000|2021-05-17 15:03:40|14748.6|14728.6|14751.7|14731.7|14751.7|14731.7|14748.6|14728.6|3
1621263830000|2021-05-17 15:03:50|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|6
1621263850000|2021-05-17 15:04:10|14757.6|14737.6|14758.3|14738.3|14759.2|14739.2|14757.6|14737.6|3
1621263860000|2021-05-17 15:04:20|||||||||14
1621263870000|2021-05-17 15:04:30|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|0
1621263880000|2021-05-17 15:04:40|||||||||2
1621263890000|2021-05-17 15:04:50|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|1
1621263920000|2021-05-17 15:05:20|||||||||1
1621263930000|2021-05-17 15:05:30|14753.3|14733.3|14750.1|14730.1|14753.3|14733.3|14750.1|14730.1|4
1621263940000|2021-05-17 15:05:40|14747.3|14727.3|14738.3|14718.3|14747.3|14727.3|14738.3|14718.3|3
1621263960000|2021-05-17 15:06:00|14735.2|14715.2|14730.2|14710.2|14735.2|14715.2|14730.2|14710.2|12
1621263970000|2021-05-17 15:06:10|14728.6|14708.6|14725.2|14705.2|14728.6|14708.6|14725.2|14705.2|3
1621263980000|2021-05-17 15:06:20|14723.6|14703.6|14724.2|14704.2|14725.2|14705.2|14723.6|14703.6|3
1621263990000|2021-05-17 15:06:30|14722.7|14702.7|14725.2|14705.2|14725.2|14705.2|14722.7|14702.7|1
1621264000000|2021-05-17 15:06:40|14722.7|14702.7|14721.7|14701.7|14722.7|14702.7|14721.7|14701.7|9
1621264010000|2021-05-17 15:06:50|14720.2|14700.2|14720.8|14700.8|14720.8|14700.8|14719.2|14699.2|8
1621264020000|2021-05-17 15:07:00|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|0
1621264040000|2021-05-17 15:07:20|||||||||1
1621264050000|2021-05-17 15:07:30|||||||||1
1621264060000|2021-05-17 15:07:40|||||||||1
1621264070000|2021-05-17 15:07:50|14719.2|14699.2|14724.2|14704.2|14724.2|14704.2|14719.2|14699.2|3
1621264100000|2021-05-17 15:08:20|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|14726.7|14706.7|2
1621264120000|2021-05-17 15:08:40|14728.3|14708.3|14726.7|14706.7|14729.2|14709.2|14726.7|14706.7|4
1621264130000|2021-05-17 15:08:50|14725.2|14705.2|14724.2|14704.2|14725.2|14705.2|14724.2|14704.2|1
1621264140000|2021-05-17 15:09:00|||||||||1
1621264150000|2021-05-17 15:09:10|||||||||1
1621264160000|2021-05-17 15:09:20|||||||||1
1621264170000|2021-05-17 15:09:30|||||||||2
1621264190000|2021-05-17 15:09:50|14722.7|14702.7|14714.2|14694.2|14724.2|14704.2|14706.7|14686.7|34
1621264200000|2021-05-17 15:10:00|14716.7|14696.7|14716.7|14696.7|14716.7|14696.7|14714.2|14694.2|6
1621264210000|2021-05-17 15:10:10|14719.2|14699.2|14719.2|14699.2|14719.2|14699.2|14719.2|14699.2|0
1621264220000|2021-05-17 15:10:20|14721.7|14701.7|14728.3|14708.3|14728.3|14708.3|14721.7|14701.7|6
1621264230000|2021-05-17 15:10:30|14729.2|14709.2|14724.2|14704.2|14729.2|14709.2|14723.6|14703.6|6
1621264240000|2021-05-17 15:10:40|||||||||4
1621264250000|2021-05-17 15:10:50|||||||||3
1621264270000|2021-05-17 15:11:10|14723.3|14703.3|14724.2|14704.2|14724.2|14704.2|14723.3|14703.3|4
1621264290000|2021-05-17 15:11:30|||||||||2
1621264300000|2021-05-17 15:11:40|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|1
1621264320000|2021-05-17 15:12:00|14726.7|14706.7|14724.2|14704.2|14726.7|14706.7|14724.2|14704.2|2
1621264330000|2021-05-17 15:12:10|||||||||2
1621264360000|2021-05-17 15:12:40|14727.3|14707.3|14729.2|14709.2|14729.2|14709.2|14727.3|14707.3|1
1621264370000|2021-05-17 15:12:50|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|2
1621264400000|2021-05-17 15:13:20|14722.7|14702.7|14719.2|14699.2|14722.7|14702.7|14719.2|14699.2|4
1621264410000|2021-05-17 15:13:30|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|14721.7|14701.7|0
1621264420000|2021-05-17 15:13:40|14722.7|14702.7|14726.7|14706.7|14726.7|14706.7|14722.7|14702.7|10
1621264440000|2021-05-17 15:14:00|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|14729.2|14709.2|4
1621264450000|2021-05-17 15:14:10|14732|14712|14736.7|14716.7|14736.7|14716.7|14732|14712|1
1621264460000|2021-05-17 15:14:20|14735.2|14715.2|14734.2|14714.2|14735.2|14715.2|14734.2|14714.2|3
1621264470000|2021-05-17 15:14:30|14731.7|14711.7|14731.7|14711.7|14731.7|14711.7|14731.7|14711.7|4
1621264480000|2021-05-17 15:14:40|14729.9|14709.9|14725.2|14705.2|14729.9|14709.9|14725.2|14705.2|5
1621264490000|2021-05-17 15:14:50|||||||||2
1621264500000|2021-05-17 15:15:00|14724.2|14704.2|14723.3|14703.3|14724.2|14704.2|14723.3|14703.3|3
1621264510000|2021-05-17 15:15:10|14721.7|14701.7|14714.2|14694.2|14721.7|14701.7|14714.2|14694.2|1
1621264530000|2021-05-17 15:15:30|14711.1|14691.1|14711.7|14691.7|14711.7|14691.7|14709.2|14689.2|1
1621264540000|2021-05-17 15:15:40|14710.8|14690.8|14709.2|14689.2|14710.8|14690.8|14709.2|14689.2|3
1621264550000|2021-05-17 15:15:50|14706.7|14686.7|14704.2|14684.2|14706.7|14686.7|14704.2|14684.2|3
1621264560000|2021-05-17 15:16:00|14701.1|14681.1|14699.2|14679.2|14701.1|14681.1|14699.2|14679.2|0
1621264590000|2021-05-17 15:16:30|14704.2|14684.2|14704.2|14684.2|14704.2|14684.2|14704.2|14684.2|3
1621264610000|2021-05-17 15:16:50|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|14699.2|14679.2|1
1621264630000|2021-05-17 15:17:10|14700.8|14680.8|14701.7|14681.7|14701.7|14681.7|14700.8|14680.8|0
1621264640000|2021-05-17 15:17:20|||||||||1
1621264660000|2021-05-17 15:17:40|14700.2|14680.2|14699.2|14679.2|14700.2|14680.2|14699.2|14679.2|1
1621264670000|2021-05-17 15:17:50|14703.3|14683.3|14699.2|14679.2|14703.3|14683.3|14699.2|14679.2|2
1621264690000|2021-05-17 15:18:10|14702.4|14682.4|14703.3|14683.3|14703.3|14683.3|14702.4|14682.4|1
1621264730000|2021-05-17 15:18:50|14704.2|14684.2|14704.2|14684.2|14704.2|14684.2|14704.2|14684.2|0
1621264740000|2021-05-17 15:19:00|14703.3|14683.3|14706.7|14686.7|14706.7|14686.7|14703.3|14683.3|4
1621264760000|2021-05-17 15:19:20|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|1
1621264770000|2021-05-17 15:19:30|||||||||6
1621264780000|2021-05-17 15:19:40|14701.7|14681.7|14699.2|14679.2|14701.7|14681.7|14699.2|14679.2|4
1621264790000|2021-05-17 15:19:50|14696.1|14676.1|14696.1|14676.1|14696.1|14676.1|14696.1|14676.1|5
1621264800000|2021-05-17 15:20:00|14694.2|14674.2|14694.2|14674.2|14694.2|14674.2|14694.2|14674.2|2
1621264820000|2021-05-17 15:20:20|||||||||7
1621264830000|2021-05-17 15:20:30|14699.2|14679.2|14704.2|14684.2|14704.2|14684.2|14699.2|14679.2|0
1621264860000|2021-05-17 15:21:00|14706.7|14686.7|14706.7|14686.7|14706.7|14686.7|14706.7|14686.7|3
1621264870000|2021-05-17 15:21:10|||||||||1
1621264890000|2021-05-17 15:21:30|||||||||1
1621264900000|2021-05-17 15:21:40|||||||||1
1621264910000|2021-05-17 15:21:50|14710.8|14690.8|14709.2|14689.2|14710.8|14690.8|14709.2|14689.2|4
1621264920000|2021-05-17 15:22:00|14708.3|14688.3|14710.8|14690.8|14710.8|14690.8|14708.3|14688.3|2
1621264930000|2021-05-17 15:22:10|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|1
1621264950000|2021-05-17 15:22:30|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|14711.7|14691.7|1
1621264970000|2021-05-17 15:22:50|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|14713.3|14693.3|0
1621264990000|2021-05-17 15:23:10|14710.2|14690.2|14711.7|14691.7|14711.7|14691.7|14709.2|14689.2|2
1621265000000|2021-05-17 15:23:20|14708.6|14688.6|14707.7|14687.7|14708.6|14688.6|14707.7|14687.7|1
1621265040000|2021-05-17 15:24:00|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|1
1621265060000|2021-05-17 15:24:20|||||||||1
1621265070000|2021-05-17 15:24:30|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|3
1621265100000|2021-05-17 15:25:00|14701.1|14681.1|14700.2|14680.2|14701.1|14681.1|14700.2|14680.2|0
1621265110000|2021-05-17 15:25:10|14699.3|14679.3|14699.3|14679.3|14699.3|14679.3|14699.3|14679.3|0
1621265130000|2021-05-17 15:25:30|14698.3|14678.3|14698.3|14678.3|14698.3|14678.3|14698.3|14678.3|0
1621265160000|2021-05-17 15:26:00|14696.8|14676.8|14695.8|14675.8|14696.8|14676.8|14695.8|14675.8|9
1621265170000|2021-05-17 15:26:10|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|2
1621265180000|2021-05-17 15:26:20|||||||||1
1621265190000|2021-05-17 15:26:30|||||||||2
1621265200000|2021-05-17 15:26:40|14695.2|14675.2|14695.2|14675.2|14695.2|14675.2|14695.2|14675.2|6
1621265210000|2021-05-17 15:26:50|14694.3|14674.3|14693.3|14673.3|14694.3|14674.3|14693.3|14673.3|0
1621265220000|2021-05-17 15:27:00|||||||||1
1621265230000|2021-05-17 15:27:10|14696.8|14676.8|14698.3|14678.3|14699.3|14679.3|14696.8|14676.8|15
1621265240000|2021-05-17 15:27:20|14699.3|14679.3|14696.8|14676.8|14699.3|14679.3|14696.8|14676.8|1
1621265250000|2021-05-17 15:27:30|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|1
1621265260000|2021-05-17 15:27:40|||||||||11
1621265270000|2021-05-17 15:27:50|||||||||1
1621265290000|2021-05-17 15:28:10|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|8
1621265300000|2021-05-17 15:28:20|14705.2|14685.2|14708.3|14688.3|14708.3|14688.3|14704.3|14684.3|1
1621265310000|2021-05-17 15:28:30|14705.2|14685.2|14706.8|14686.8|14706.8|14686.8|14704.3|14684.3|0
1621265320000|2021-05-17 15:28:40|14707.7|14687.7|14709.3|14689.3|14709.3|14689.3|14707.7|14687.7|2
1621265330000|2021-05-17 15:28:50|14710.8|14690.8|14710.8|14690.8|14710.8|14690.8|14710.8|14690.8|3
1621265340000|2021-05-17 15:29:00|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|1
1621265360000|2021-05-17 15:29:20|||||||||1
1621265390000|2021-05-17 15:29:50|||||||||1
1621265400000|2021-05-17 15:30:00|14706.8|14686.8|14704.3|14684.3|14706.8|14686.8|14704.3|14684.3|2
1621265420000|2021-05-17 15:30:20|||||||||12
1621265430000|2021-05-17 15:30:30|||||||||2
1621265440000|2021-05-17 15:30:40|14707.4|14687.4|14711.8|14691.8|14711.8|14691.8|14707.4|14687.4|10
1621265460000|2021-05-17 15:31:00|14710.2|14690.2|14706.8|14686.8|14710.2|14690.2|14706.8|14686.8|2
1621265470000|2021-05-17 15:31:10|||||||||1
1621265480000|2021-05-17 15:31:20|||||||||1
1621265490000|2021-05-17 15:31:30|14705.2|14685.2|14704.3|14684.3|14705.2|14685.2|14704.3|14684.3|0
1621265570000|2021-05-17 15:32:50|14699.3|14679.3|14700.8|14680.8|14700.8|14680.8|14699.3|14679.3|1
1621265580000|2021-05-17 15:33:00|14701.8|14681.8|14696.8|14676.8|14701.8|14681.8|14696.8|14676.8|2
1621265590000|2021-05-17 15:33:10|||||||||3
1621265600000|2021-05-17 15:33:20|||||||||1
1621265610000|2021-05-17 15:33:30|||||||||1
1621265620000|2021-05-17 15:33:40|14698.3|14678.3|14700.8|14680.8|14700.8|14680.8|14694.3|14674.3|12
1621265630000|2021-05-17 15:33:50|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|1
1621265640000|2021-05-17 15:34:00|14700.8|14680.8|14700.8|14680.8|14700.8|14680.8|14700.8|14680.8|2
1621265680000|2021-05-17 15:34:40|14699.3|14679.3|14698.3|14678.3|14699.3|14679.3|14698.3|14678.3|2
1621265700000|2021-05-17 15:35:00|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|0
1621265710000|2021-05-17 15:35:10|||||||||1
1621265730000|2021-05-17 15:35:30|||||||||2
1621265750000|2021-05-17 15:35:50|||||||||4
1621265760000|2021-05-17 15:36:00|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|5
1621265770000|2021-05-17 15:36:10|14692.7|14672.7|14691.8|14671.8|14692.7|14672.7|14691.8|14671.8|0
1621265780000|2021-05-17 15:36:20|||||||||2
1621265790000|2021-05-17 15:36:30|||||||||7
1621265800000|2021-05-17 15:36:40|14692.7|14672.7|14694.3|14674.3|14694.3|14674.3|14692.7|14672.7|4
1621265810000|2021-05-17 15:36:50|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|2
1621265820000|2021-05-17 15:37:00|14697.7|14677.7|14699.3|14679.3|14699.3|14679.3|14697.7|14677.7|17
1621265830000|2021-05-17 15:37:10|14698.3|14678.3|14698.3|14678.3|14698.3|14678.3|14698.3|14678.3|3
1621265840000|2021-05-17 15:37:20|14695.8|14675.8|14698.3|14678.3|14698.3|14678.3|14695.8|14675.8|11
1621265850000|2021-05-17 15:37:30|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|2
1621265880000|2021-05-17 15:38:00|14704.9|14684.9|14705.8|14685.8|14705.8|14685.8|14704.9|14684.9|0
1621265890000|2021-05-17 15:38:10|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|3
1621265900000|2021-05-17 15:38:20|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|2
1621265910000|2021-05-17 15:38:30|14712.7|14692.7|14711.8|14691.8|14712.7|14692.7|14711.8|14691.8|3
1621265920000|2021-05-17 15:38:40|14713.3|14693.3|14714.3|14694.3|14714.3|14694.3|14709.3|14689.3|3
1621265930000|2021-05-17 15:38:50|||||||||1
1621265950000|2021-05-17 15:39:10|||||||||1
1621265960000|2021-05-17 15:39:20|14715.8|14695.8|14718.3|14698.3|14718.3|14698.3|14715.8|14695.8|0
1621265980000|2021-05-17 15:39:40|14716.8|14696.8|14716.8|14696.8|14716.8|14696.8|14716.8|14696.8|13
1621265990000|2021-05-17 15:39:50|||||||||2
1621266010000|2021-05-17 15:40:10|||||||||5
1621266020000|2021-05-17 15:40:20|14714.3|14694.3|14714.3|14694.3|14714.3|14694.3|14714.3|14694.3|1
1621266040000|2021-05-17 15:40:40|14716.8|14696.8|14716.8|14696.8|14716.8|14696.8|14716.8|14696.8|1
1621266080000|2021-05-17 15:41:20|14718.3|14698.3|14719.3|14699.3|14719.3|14699.3|14718.3|14698.3|1
1621266090000|2021-05-17 15:41:30|||||||||6
1621266100000|2021-05-17 15:41:40|||||||||1
1621266120000|2021-05-17 15:42:00|14717.7|14697.7|14714.3|14694.3|14717.7|14697.7|14714.3|14694.3|2
1621266130000|2021-05-17 15:42:10|||||||||1
1621266140000|2021-05-17 15:42:20|14713.3|14693.3|14709.3|14689.3|14713.3|14693.3|14709.3|14689.3|7
1621266150000|2021-05-17 15:42:30|14707.7|14687.7|14706.8|14686.8|14707.7|14687.7|14706.8|14686.8|0
1621266160000|2021-05-17 15:42:40|14703.7|14683.7|14702.7|14682.7|14703.7|14683.7|14702.7|14682.7|1
1621266170000|2021-05-17 15:42:50|14701.2|14681.2|14700.2|14680.2|14701.2|14681.2|14700.2|14680.2|6
1621266180000|2021-05-17 15:43:00|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|0
1621266200000|2021-05-17 15:43:20|14703.4|14683.4|14706.8|14686.8|14706.8|14686.8|14703.4|14683.4|5
1621266210000|2021-05-17 15:43:30|||||||||2
1621266220000|2021-05-17 15:43:40|14708.4|14688.4|14708.4|14688.4|14708.4|14688.4|14708.4|14688.4|0
1621266230000|2021-05-17 15:43:50|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|4
1621266240000|2021-05-17 15:44:00|||||||||15
1621266300000|2021-05-17 15:45:00|14705.2|14685.2|14702.1|14682.1|14705.2|14685.2|14702.1|14682.1|7
1621266310000|2021-05-17 15:45:10|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|0
1621266320000|2021-05-17 15:45:20|14699.6|14679.6|14697.1|14677.1|14699.6|14679.6|14697.1|14677.1|0
1621266330000|2021-05-17 15:45:30|14701.2|14681.2|14697.1|14677.1|14701.2|14681.2|14697.1|14677.1|2
1621266340000|2021-05-17 15:45:40|||||||||1
1621266350000|2021-05-17 15:45:50|||||||||2
1621266390000|2021-05-17 15:46:30|14695.2|14675.2|14695.2|14675.2|14695.2|14675.2|14695.2|14675.2|1
1621266400000|2021-05-17 15:46:40|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|0
1621266410000|2021-05-17 15:46:50|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|0
1621266420000|2021-05-17 15:47:00|14692.7|14672.7|14692.7|14672.7|14692.7|14672.7|14692.7|14672.7|0
1621266430000|2021-05-17 15:47:10|14691.2|14671.2|14691.2|14671.2|14691.2|14671.2|14691.2|14671.2|0
1621266440000|2021-05-17 15:47:20|14689.3|14669.3|14686.8|14666.8|14689.3|14669.3|14686.8|14666.8|0
1621266450000|2021-05-17 15:47:30|14689.3|14669.3|14689.3|14669.3|14689.3|14669.3|14689.3|14669.3|3
1621266460000|2021-05-17 15:47:40|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|6
1621266470000|2021-05-17 15:47:50|14694.3|14674.3|14696.8|14676.8|14696.8|14676.8|14694.3|14674.3|13
1621266480000|2021-05-17 15:48:00|14699.3|14679.3|14699.3|14679.3|14699.3|14679.3|14699.3|14679.3|6
1621266490000|2021-05-17 15:48:10|14698.4|14678.4|14695.2|14675.2|14698.4|14678.4|14695.2|14675.2|1
1621266500000|2021-05-17 15:48:20|||||||||2
1621266510000|2021-05-17 15:48:30|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|14696.8|14676.8|1
1621266520000|2021-05-17 15:48:40|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|1
1621266540000|2021-05-17 15:49:00|14692.7|14672.7|14694.3|14674.3|14694.3|14674.3|14691.8|14671.8|0
1621266580000|2021-05-17 15:49:40|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|14691.8|14671.8|0
1621266590000|2021-05-17 15:49:50|||||||||2
1621266610000|2021-05-17 15:50:10|||||||||1
1621266620000|2021-05-17 15:50:20|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|3
1621266640000|2021-05-17 15:50:40|14695.9|14675.9|14695.9|14675.9|14695.9|14675.9|14695.9|14675.9|0
1621266660000|2021-05-17 15:51:00|14692.7|14672.7|14691.8|14671.8|14692.7|14672.7|14691.8|14671.8|1
1621266670000|2021-05-17 15:51:10|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|1
1621266720000|2021-05-17 15:52:00|14692.8|14672.8|14689.3|14669.3|14692.8|14672.8|14689.3|14669.3|4
1621266730000|2021-05-17 15:52:10|||||||||1
1621266750000|2021-05-17 15:52:30|14684.6|14664.6|14681.2|14661.2|14685.3|14665.3|14681.2|14661.2|3
1621266760000|2021-05-17 15:52:40|14680.3|14660.3|14682.8|14662.8|14682.8|14662.8|14680.3|14660.3|3
1621266770000|2021-05-17 15:52:50|14681.2|14661.2|14681.2|14661.2|14681.2|14661.2|14681.2|14661.2|0
1621266780000|2021-05-17 15:53:00|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|1
1621266800000|2021-05-17 15:53:20|14679.3|14659.3|14679.3|14659.3|14679.3|14659.3|14679.3|14659.3|10
1621266810000|2021-05-17 15:53:30|||||||||1
1621266820000|2021-05-17 15:53:40|||||||||1
1621266840000|2021-05-17 15:54:00|14671.8|14651.8|14666.2|14646.2|14671.8|14651.8|14666.2|14646.2|7
1621266850000|2021-05-17 15:54:10|14670.3|14650.3|14670.3|14650.3|14670.3|14650.3|14670.3|14650.3|4
1621266860000|2021-05-17 15:54:20|||||||||1
1621266870000|2021-05-17 15:54:30|||||||||2
1621266880000|2021-05-17 15:54:40|||||||||1
1621266890000|2021-05-17 15:54:50|14671.2|14651.2|14676.8|14656.8|14676.8|14656.8|14671.2|14651.2|13
1621266900000|2021-05-17 15:55:00|||||||||1
1621266910000|2021-05-17 15:55:10|14669.6|14649.6|14668.7|14648.7|14669.6|14649.6|14668.7|14648.7|1
1621266930000|2021-05-17 15:55:30|14667.1|14647.1|14662.8|14642.8|14667.1|14647.1|14662.8|14642.8|0
1621266940000|2021-05-17 15:55:40|||||||||2
1621266950000|2021-05-17 15:55:50|14664.3|14644.3|14661.8|14641.8|14666.8|14646.8|14661.8|14641.8|2
1621266960000|2021-05-17 15:56:00|||||||||4
1621266980000|2021-05-17 15:56:20|14663.7|14643.7|14666.8|14646.8|14666.8|14646.8|14663.7|14643.7|10
1621266990000|2021-05-17 15:56:30|14664.3|14644.3|14666.8|14646.8|14666.8|14646.8|14664.3|14644.3|2
1621267000000|2021-05-17 15:56:40|14669.3|14649.3|14669.3|14649.3|14669.3|14649.3|14669.3|14649.3|1
1621267010000|2021-05-17 15:56:50|14670.9|14650.9|14669.3|14649.3|14670.9|14650.9|14669.3|14649.3|2
1621267020000|2021-05-17 15:57:00|14667.8|14647.8|14669.3|14649.3|14669.3|14649.3|14666.8|14646.8|4
1621267030000|2021-05-17 15:57:10|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|0
1621267050000|2021-05-17 15:57:30|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|9
1621267060000|2021-05-17 15:57:40|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|1
1621267070000|2021-05-17 15:57:50|14668.4|14648.4|14669.3|14649.3|14669.3|14649.3|14668.4|14648.4|3
1621267090000|2021-05-17 15:58:10|14667.8|14647.8|14666.8|14646.8|14667.8|14647.8|14666.8|14646.8|2
1621267100000|2021-05-17 15:58:20|||||||||2
1621267110000|2021-05-17 15:58:30|14669.3|14649.3|14669.3|14649.3|14669.3|14649.3|14669.3|14649.3|6
1621267120000|2021-05-17 15:58:40|14670.9|14650.9|14673.4|14653.4|14673.4|14653.4|14670.9|14650.9|2
1621267130000|2021-05-17 15:58:50|14674.3|14654.3|14671.8|14651.8|14674.3|14654.3|14671.8|14651.8|1
1621267150000|2021-05-17 15:59:10|14674.3|14654.3|14674.3|14654.3|14674.3|14654.3|14674.3|14654.3|5
1621267160000|2021-05-17 15:59:20|14671.2|14651.2|14669.3|14649.3|14671.2|14651.2|14669.3|14649.3|1
1621267190000|2021-05-17 15:59:50|||||||||4
1621267210000|2021-05-17 16:00:10|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|14666.8|14646.8|0
1621267240000|2021-05-17 16:00:40|||||||||1
1621267250000|2021-05-17 16:00:50|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|9
1621267260000|2021-05-17 16:01:00|||||||||14
1621267270000|2021-05-17 16:01:10|14666.8|14646.8|14669.9|14649.9|14669.9|14649.9|14666.8|14646.8|3
1621267290000|2021-05-17 16:01:30|14670|14650|14670.9|14650.9|14670.9|14650.9|14670|14650|0
1621267300000|2021-05-17 16:01:40|||||||||2
1621267310000|2021-05-17 16:01:50|14671.8|14651.8|14674.3|14654.3|14674.3|14654.3|14671.8|14651.8|2
1621267320000|2021-05-17 16:02:00|14672.8|14652.8|14671.8|14651.8|14672.8|14652.8|14671.8|14651.8|0
1621267330000|2021-05-17 16:02:10|14673.4|14653.4|14674.3|14654.3|14674.3|14654.3|14673.4|14653.4|4
1621267340000|2021-05-17 16:02:20|||||||||1
1621267350000|2021-05-17 16:02:30|14679.3|14659.3|14681.8|14661.8|14681.8|14661.8|14679.3|14659.3|10
1621267360000|2021-05-17 16:02:40|14684.3|14664.3|14684.3|14664.3|14684.3|14664.3|14681.8|14661.8|9
1621267370000|2021-05-17 16:02:50|14685.9|14665.9|14686.8|14666.8|14686.8|14666.8|14685.9|14665.9|1
1621267390000|2021-05-17 16:03:10|14689.3|14669.3|14689.3|14669.3|14689.3|14669.3|14689.3|14669.3|0
1621267400000|2021-05-17 16:03:20|14686.8|14666.8|14686.8|14666.8|14686.8|14666.8|14686.8|14666.8|1
1621267430000|2021-05-17 16:03:50|14689.3|14669.3|14686.8|14666.8|14689.3|14669.3|14686.8|14666.8|4
1621267440000|2021-05-17 16:04:00|14688.4|14668.4|14689.3|14669.3|14689.3|14669.3|14688.4|14668.4|0
1621267450000|2021-05-17 16:04:10|14690.9|14670.9|14690.9|14670.9|14690.9|14670.9|14688.4|14668.4|3
1621267460000|2021-05-17 16:04:20|14688.4|14668.4|14690.9|14670.9|14690.9|14670.9|14688.4|14668.4|4
1621267470000|2021-05-17 16:04:30|14692.5|14672.5|14690.9|14670.9|14692.5|14672.5|14690.9|14670.9|7
1621267480000|2021-05-17 16:04:40|14692.5|14672.5|14689.3|14669.3|14692.5|14672.5|14689.3|14669.3|1
1621267490000|2021-05-17 16:04:50|14688.4|14668.4|14688.4|14668.4|14688.4|14668.4|14688.4|14668.4|8
1621267500000|2021-05-17 16:05:00|||||||||12
1621267520000|2021-05-17 16:05:20|14686.8|14666.8|14676.8|14656.8|14686.8|14666.8|14676.8|14656.8|7
1621267530000|2021-05-17 16:05:30|14674.3|14654.3|14674.3|14654.3|14674.3|14654.3|14674.3|14654.3|0
1621267570000|2021-05-17 16:06:10|14672.8|14652.8|14671.8|14651.8|14672.8|14652.8|14671.8|14651.8|2
1621267580000|2021-05-17 16:06:20|||||||||1
1621267600000|2021-05-17 16:06:40|||||||||1
1621267610000|2021-05-17 16:06:50|14661.5|14641.5|14651.8|14631.8|14661.5|14641.5|14651.8|14631.8|13
1621267620000|2021-05-17 16:07:00|||||||||1
1621267630000|2021-05-17 16:07:10|||||||||1
1621267650000|2021-05-17 16:07:30|14653.4|14633.4|14653.4|14633.4|14653.4|14633.4|14653.4|14633.4|8
1621267690000|2021-05-17 16:08:10|14655|14635|14655|14635|14655|14635|14655|14635|1
1621267700000|2021-05-17 16:08:20|14654.3|14634.3|14657.5|14637.5|14657.5|14637.5|14654.3|14634.3|2
1621267710000|2021-05-17 16:08:30|14655.9|14635.9|14655.9|14635.9|14655.9|14635.9|14655.9|14635.9|0
1621267720000|2021-05-17 16:08:40|14654.3|14634.3|14651.8|14631.8|14654.3|14634.3|14651.8|14631.8|8
1621267730000|2021-05-17 16:08:50|14646.8|14626.8|14644.3|14624.3|14646.8|14626.8|14644.3|14624.3|9
1621267740000|2021-05-17 16:09:00|||||||||1
1621267750000|2021-05-17 16:09:10|||||||||1
1621267760000|2021-05-17 16:09:20|||||||||1
1621267770000|2021-05-17 16:09:30|14641.8|14621.8|14639.3|14619.3|14641.8|14621.8|14639.3|14619.3|19
1621267780000|2021-05-17 16:09:40|||||||||2
1621267790000|2021-05-17 16:09:50|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|5
1621267800000|2021-05-17 16:10:00|||||||||5
1621267810000|2021-05-17 16:10:10|14637.8|14617.8|14636.9|14616.9|14637.8|14617.8|14636.9|14616.9|2
1621267820000|2021-05-17 16:10:20|14635|14615|14631.9|14611.9|14635|14615|14631.9|14611.9|5
1621267830000|2021-05-17 16:10:30|||||||||2
1621267840000|2021-05-17 16:10:40|||||||||6
1621267850000|2021-05-17 16:10:50|14629.4|14609.4|14629.4|14609.4|14629.4|14609.4|14629.4|14609.4|8
1621267860000|2021-05-17 16:11:00|14626.9|14606.9|14621.9|14601.9|14626.9|14606.9|14621.9|14601.9|5
1621267870000|2021-05-17 16:11:10|14620.3|14600.3|14621.9|14601.9|14621.9|14601.9|14620.3|14600.3|19
1621267880000|2021-05-17 16:11:20|14619.4|14599.4|14621.9|14601.9|14621.9|14601.9|14619.4|14599.4|1
1621267890000|2021-05-17 16:11:30|||||||||1
1621267900000|2021-05-17 16:11:40|14624.4|14604.4|14624.4|14604.4|14624.4|14604.4|14624.4|14604.4|1
1621267910000|2021-05-17 16:11:50|||||||||2
1621267920000|2021-05-17 16:12:00|14623.4|14603.4|14625.3|14605.3|14625.3|14605.3|14623.4|14603.4|6
1621267930000|2021-05-17 16:12:10|||||||||188
1621267940000|2021-05-17 16:12:20|||||||||1
1621267950000|2021-05-17 16:12:30|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|16
1621267960000|2021-05-17 16:12:40|14630|14610|14629.4|14609.4|14631.9|14611.9|14629.4|14609.4|3
1621267980000|2021-05-17 16:13:00|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|1
1621267990000|2021-05-17 16:13:10|||||||||5
1621268000000|2021-05-17 16:13:20|14630|14610|14630|14610|14630|14610|14630|14610|0
1621268010000|2021-05-17 16:13:30|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|0
1621268030000|2021-05-17 16:13:50|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|5
1621268040000|2021-05-17 16:14:00|14636.9|14616.9|14639.4|14619.4|14639.4|14619.4|14636.9|14616.9|4
1621268050000|2021-05-17 16:14:10|14637.8|14617.8|14636.9|14616.9|14637.8|14617.8|14636.9|14616.9|0
1621268080000|2021-05-17 16:14:40|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|0
1621268100000|2021-05-17 16:15:00|14638.4|14618.4|14636.9|14616.9|14638.4|14618.4|14636.9|14616.9|1
1621268130000|2021-05-17 16:15:30|14635.9|14615.9|14634.4|14614.4|14635.9|14615.9|14634.4|14614.4|2
1621268140000|2021-05-17 16:15:40|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|2
1621268150000|2021-05-17 16:15:50|||||||||5
1621268160000|2021-05-17 16:16:00|14639.4|14619.4|14636.9|14616.9|14639.4|14619.4|14636.9|14616.9|2
1621268190000|2021-05-17 16:16:30|||||||||1
1621268210000|2021-05-17 16:16:50|14635.3|14615.3|14634.4|14614.4|14635.3|14615.3|14634.4|14614.4|2
1621268240000|2021-05-17 16:17:20|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|0
1621268250000|2021-05-17 16:17:30|||||||||7
1621268260000|2021-05-17 16:17:40|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|1
1621268280000|2021-05-17 16:18:00|14633.4|14613.4|14638.4|14618.4|14638.4|14618.4|14633.4|14613.4|78
1621268290000|2021-05-17 16:18:10|14640|14620|14641.9|14621.9|14641.9|14621.9|14640|14620|4
1621268300000|2021-05-17 16:18:20|||||||||3
1621268320000|2021-05-17 16:18:40|14639.4|14619.4|14641.9|14621.9|14641.9|14621.9|14639.4|14619.4|3
1621268330000|2021-05-17 16:18:50|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|14640.3|14620.3|3
1621268340000|2021-05-17 16:19:00|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|0
1621268350000|2021-05-17 16:19:10|||||||||1
1621268370000|2021-05-17 16:19:30|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|1
1621268380000|2021-05-17 16:19:40|14639.4|14619.4|14636.9|14616.9|14639.4|14619.4|14636.9|14616.9|2
1621268390000|2021-05-17 16:19:50|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|5
1621268400000|2021-05-17 16:20:00|14637.5|14617.5|14639.4|14619.4|14639.4|14619.4|14637.5|14617.5|2
1621268410000|2021-05-17 16:20:10|||||||||1
1621268430000|2021-05-17 16:20:30|||||||||8
1621268440000|2021-05-17 16:20:40|14638.4|14618.4|14638.4|14618.4|14638.4|14618.4|14638.4|14618.4|2
1621268460000|2021-05-17 16:21:00|14634.4|14614.4|14631.9|14611.9|14634.4|14614.4|14631.9|14611.9|17
1621268470000|2021-05-17 16:21:10|||||||||7
1621268490000|2021-05-17 16:21:30|||||||||1
1621268510000|2021-05-17 16:21:50|14633.4|14613.4|14635|14615|14635|14615|14633.4|14613.4|2
1621268520000|2021-05-17 16:22:00|14636.9|14616.9|14644.4|14624.4|14644.4|14624.4|14636.9|14616.9|15
1621268530000|2021-05-17 16:22:10|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|4
1621268540000|2021-05-17 16:22:20|||||||||1
1621268550000|2021-05-17 16:22:30|14647.8|14627.8|14649.4|14629.4|14649.4|14629.4|14646.9|14626.9|12
1621268570000|2021-05-17 16:22:50|||||||||7
1621268580000|2021-05-17 16:23:00|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14644.4|14624.4|26
1621268590000|2021-05-17 16:23:10|14649.4|14629.4|14656.9|14636.9|14656.9|14636.9|14649.4|14629.4|96
1621268600000|2021-05-17 16:23:20|14659.4|14639.4|14661.9|14641.9|14661.9|14641.9|14659.4|14639.4|17
1621268610000|2021-05-17 16:23:30|14660|14640|14653.4|14633.4|14660|14640|14653.4|14633.4|20
1621268620000|2021-05-17 16:23:40|||||||||15
1621268630000|2021-05-17 16:23:50|14651.9|14631.9|14651.9|14631.9|14653.4|14633.4|14651.9|14631.9|8
1621268640000|2021-05-17 16:24:00|14653.4|14633.4|14656.9|14636.9|14656.9|14636.9|14653.4|14633.4|25
1621268650000|2021-05-17 16:24:10|14659.4|14639.4|14664.4|14644.4|14664.4|14644.4|14659.4|14639.4|91
1621268660000|2021-05-17 16:24:20|14665.3|14645.3|14665.3|14645.3|14665.3|14645.3|14665.3|14645.3|7
1621268670000|2021-05-17 16:24:30|14667.8|14647.8|14666.9|14646.9|14667.8|14647.8|14666.9|14646.9|15
1621268680000|2021-05-17 16:24:40|14669.4|14649.4|14666.9|14646.9|14669.4|14649.4|14666.9|14646.9|35
1621268690000|2021-05-17 16:24:50|||||||||45
1621268700000|2021-05-17 16:25:00|14670|14650|14671.9|14651.9|14671.9|14651.9|14670|14650|10
1621268710000|2021-05-17 16:25:10|14674.4|14654.4|14676.9|14656.9|14676.9|14656.9|14671.9|14651.9|4
1621268720000|2021-05-17 16:25:20|14672.8|14652.8|14676.9|14656.9|14676.9|14656.9|14671.9|14651.9|6
1621268730000|2021-05-17 16:25:30|14671.9|14651.9|14674.4|14654.4|14674.4|14654.4|14671.9|14651.9|3
1621268740000|2021-05-17 16:25:40|14675.9|14655.9|14671.9|14651.9|14676.9|14656.9|14671.9|14651.9|2
1621268750000|2021-05-17 16:25:50|14673.4|14653.4|14673.4|14653.4|14673.4|14653.4|14673.4|14653.4|0
1621268760000|2021-05-17 16:26:00|14674.4|14654.4|14675.9|14655.9|14675.9|14655.9|14672.8|14652.8|2
1621268770000|2021-05-17 16:26:10|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|32
1621268780000|2021-05-17 16:26:20|||||||||72
1621268790000|2021-05-17 16:26:30|14677.8|14657.8|14684.4|14664.4|14684.4|14664.4|14677.8|14657.8|16
1621268810000|2021-05-17 16:26:50|14683.4|14663.4|14681.9|14661.9|14683.4|14663.4|14681.9|14661.9|28
1621268830000|2021-05-17 16:27:10|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|5
1621268910000|2021-05-17 16:28:30|14678.8|14658.8|14678.8|14658.8|14678.8|14658.8|14678.8|14658.8|2
1621268920000|2021-05-17 16:28:40|||||||||1
1621268930000|2021-05-17 16:28:50|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|0
1621268940000|2021-05-17 16:29:00|||||||||6
1621268950000|2021-05-17 16:29:10|14678.5|14658.5|14658.8|14638.8|14678.5|14658.5|14658.8|14638.8|33
1621268960000|2021-05-17 16:29:20|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|15
1621268970000|2021-05-17 16:29:30|14655.3|14635.3|14653.8|14633.8|14656.9|14636.9|14653.8|14633.8|15
1621268980000|2021-05-17 16:29:40|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|1
1621268990000|2021-05-17 16:29:50|||||||||2
1621269000000|2021-05-17 16:30:00|14654.4|14634.4|14652.8|14632.8|14654.4|14634.4|14652.8|14632.8|8
1621269010000|2021-05-17 16:30:10|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|7
1621269020000|2021-05-17 16:30:20|||||||||26
1621269040000|2021-05-17 16:30:40|||||||||2
1621269060000|2021-05-17 16:31:00|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|4
1621269080000|2021-05-17 16:31:20|14659.4|14639.4|14659.4|14639.4|14659.4|14639.4|14659.4|14639.4|8
1621269090000|2021-05-17 16:31:30|||||||||1
1621269100000|2021-05-17 16:31:40|14658.5|14638.5|14658.5|14638.5|14658.5|14638.5|14658.5|14638.5|0
1621269110000|2021-05-17 16:31:50|14656.9|14636.9|14652.8|14632.8|14656.9|14636.9|14652.8|14632.8|4
1621269120000|2021-05-17 16:32:00|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|0
1621269150000|2021-05-17 16:32:30|||||||||3
1621269160000|2021-05-17 16:32:40|||||||||2
1621269180000|2021-05-17 16:33:00|||||||||1
1621269190000|2021-05-17 16:33:10|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|2
1621269200000|2021-05-17 16:33:20|14647.8|14627.8|14646.9|14626.9|14647.8|14627.8|14646.9|14626.9|1
1621269210000|2021-05-17 16:33:30|14645.3|14625.3|14644.4|14624.4|14645.3|14625.3|14644.4|14624.4|0
1621269220000|2021-05-17 16:33:40|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|3
1621269240000|2021-05-17 16:34:00|14641|14621|14641|14621|14641|14621|14641|14621|6
1621269250000|2021-05-17 16:34:10|14640|14620|14636.9|14616.9|14640|14620|14636.9|14616.9|5
1621269260000|2021-05-17 16:34:20|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|2
1621269270000|2021-05-17 16:34:30|14634.4|14614.4|14631.9|14611.9|14634.4|14614.4|14631.9|14611.9|2
1621269300000|2021-05-17 16:35:00|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|11
1621269310000|2021-05-17 16:35:10|||||||||3
1621269330000|2021-05-17 16:35:30|||||||||6
1621269340000|2021-05-17 16:35:40|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|7
1621269360000|2021-05-17 16:36:00|14641|14621|14641.9|14621.9|14641.9|14621.9|14641|14621|6
1621269380000|2021-05-17 16:36:20|14643.5|14623.5|14644.4|14624.4|14644.4|14624.4|14643.5|14623.5|0
1621269400000|2021-05-17 16:36:40|||||||||3
1621269410000|2021-05-17 16:36:50|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|4
1621269420000|2021-05-17 16:37:00|||||||||1
1621269450000|2021-05-17 16:37:30|14643.5|14623.5|14646.9|14626.9|14646.9|14626.9|14643.5|14623.5|6
1621269480000|2021-05-17 16:38:00|14650|14630|14650|14630|14650|14630|14650|14630|8
1621269490000|2021-05-17 16:38:10|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1621269550000|2021-05-17 16:39:10|14656|14636|14656|14636|14656|14636|14656|14636|2
1621269560000|2021-05-17 16:39:20|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|0
1621269570000|2021-05-17 16:39:30|14659.4|14639.4|14663.5|14643.5|14663.5|14643.5|14659.4|14639.4|7
1621269580000|2021-05-17 16:39:40|14665|14645|14663.5|14643.5|14665|14645|14663.5|14643.5|0
1621269620000|2021-05-17 16:40:20|||||||||95
1621269630000|2021-05-17 16:40:30|||||||||2
1621269640000|2021-05-17 16:40:40|||||||||2
1621269650000|2021-05-17 16:40:50|14659.4|14639.4|14657.9|14637.9|14659.4|14639.4|14657.9|14637.9|6
1621269660000|2021-05-17 16:41:00|14656.9|14636.9|14655.4|14635.4|14656.9|14636.9|14655.4|14635.4|1
1621269670000|2021-05-17 16:41:10|14656.9|14636.9|14654.4|14634.4|14656.9|14636.9|14654.4|14634.4|1
1621269680000|2021-05-17 16:41:20|||||||||1
1621269700000|2021-05-17 16:41:40|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|3
1621269710000|2021-05-17 16:41:50|14655.4|14635.4|14654.4|14634.4|14655.4|14635.4|14654.4|14634.4|0
1621269830000|2021-05-17 16:43:50|14652.5|14632.5|14649.4|14629.4|14652.5|14632.5|14649.4|14629.4|5
1621269840000|2021-05-17 16:44:00|14647.9|14627.9|14646.9|14626.9|14647.9|14627.9|14645.4|14625.4|7
1621269850000|2021-05-17 16:44:10|14646|14626|14644.4|14624.4|14646|14626|14644.4|14624.4|1
1621269860000|2021-05-17 16:44:20|14646|14626|14646.9|14626.9|14646.9|14626.9|14646|14626|0
1621269900000|2021-05-17 16:45:00|14644.1|14624.1|14639.4|14619.4|14644.1|14624.1|14639.4|14619.4|2
1621269910000|2021-05-17 16:45:10|14635.4|14615.4|14634.4|14614.4|14635.4|14615.4|14634.4|14614.4|52
1621269920000|2021-05-17 16:45:20|14636.9|14616.9|14634.4|14614.4|14636.9|14616.9|14634.4|14614.4|1
1621269940000|2021-05-17 16:45:40|14636|14616|14636.9|14616.9|14636.9|14616.9|14636|14616|0
1621270000000|2021-05-17 16:46:40|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|0
1621270010000|2021-05-17 16:46:50|||||||||1
1621270060000|2021-05-17 16:47:40|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14634.4|14614.4|10
1621270100000|2021-05-17 16:48:20|||||||||7
1621270110000|2021-05-17 16:48:30|||||||||1
1621270120000|2021-05-17 16:48:40|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|2
1621270130000|2021-05-17 16:48:50|14643.5|14623.5|14643.5|14623.5|14644.4|14624.4|14643.5|14623.5|1
1621270150000|2021-05-17 16:49:10|14646.9|14626.9|14644.4|14624.4|14646.9|14626.9|14644.4|14624.4|1
1621270200000|2021-05-17 16:50:00|14643.5|14623.5|14643.5|14623.5|14643.5|14623.5|14643.5|14623.5|1
1621270210000|2021-05-17 16:50:10|||||||||4
1621270240000|2021-05-17 16:50:40|||||||||4
1621270290000|2021-05-17 16:51:30|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|14641.9|14621.9|0
1621270300000|2021-05-17 16:51:40|14641|14621|14639.4|14619.4|14641|14621|14639.4|14619.4|3
1621270310000|2021-05-17 16:51:50|14640.4|14620.4|14641.9|14621.9|14641.9|14621.9|14640.4|14620.4|4
1621270360000|2021-05-17 16:52:40|||||||||1
1621270370000|2021-05-17 16:52:50|14643.5|14623.5|14643.5|14623.5|14643.5|14623.5|14643.5|14623.5|8
1621270380000|2021-05-17 16:53:00|14644.4|14624.4|14646.9|14626.9|14646.9|14626.9|14644.4|14624.4|0
1621270390000|2021-05-17 16:53:10|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|0
1621270400000|2021-05-17 16:53:20|14651.9|14631.9|14656.9|14636.9|14656.9|14636.9|14651.9|14631.9|10
1621270410000|2021-05-17 16:53:30|14659.4|14639.4|14657.9|14637.9|14659.4|14639.4|14657.9|14637.9|1
1621270420000|2021-05-17 16:53:40|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|0
1621270440000|2021-05-17 16:54:00|14658.5|14638.5|14659.4|14639.4|14659.4|14639.4|14658.5|14638.5|0
1621270460000|2021-05-17 16:54:20|14661|14641|14661|14641|14661|14641|14661|14641|3
1621270510000|2021-05-17 16:55:10|14663.5|14643.5|14676.9|14656.9|14676.9|14656.9|14663.5|14643.5|16
1621270520000|2021-05-17 16:55:20|14678.5|14658.5|14678.5|14658.5|14679.4|14659.4|14676.9|14656.9|4
1621270530000|2021-05-17 16:55:30|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|14679.4|14659.4|0
1621270540000|2021-05-17 16:55:40|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|0
1621270560000|2021-05-17 16:56:00|14681|14661|14682|14662|14682|14662|14681|14661|5
1621270570000|2021-05-17 16:56:10|||||||||7
1621270580000|2021-05-17 16:56:20|14683.5|14663.5|14680.4|14660.4|14683.5|14663.5|14680.4|14660.4|10
1621270590000|2021-05-17 16:56:30|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|0
1621270620000|2021-05-17 16:57:00|||||||||7
1621270630000|2021-05-17 16:57:10|||||||||2
1621270660000|2021-05-17 16:57:40|14673.8|14653.8|14672|14652|14673.8|14653.8|14672|14652|22
1621270670000|2021-05-17 16:57:50|14673.5|14653.5|14673.5|14653.5|14673.5|14653.5|14673.5|14653.5|1
1621270680000|2021-05-17 16:58:00|||||||||1
1621270730000|2021-05-17 16:58:50|14675.1|14655.1|14681|14661|14681|14661|14673.5|14653.5|8
1621270740000|2021-05-17 16:59:00|14682|14662|14682|14662|14682|14662|14682|14662|4
1621270750000|2021-05-17 16:59:10|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|2
1621270760000|2021-05-17 16:59:20|14677.9|14657.9|14677|14657|14677.9|14657.9|14677|14657|0
1621270770000|2021-05-17 16:59:30|14676|14656|14678.5|14658.5|14678.5|14658.5|14676|14656|0
1621270780000|2021-05-17 16:59:40|||||||||3
1621270790000|2021-05-17 16:59:50|14679.5|14659.5|14681|14661|14681|14661|14679.5|14659.5|3
1621270810000|2021-05-17 17:00:10|14683.5|14663.5|14683.5|14663.5|14683.5|14663.5|14683.5|14663.5|7
1621270820000|2021-05-17 17:00:20|14682|14662|14681.6|14661.6|14682|14662|14679.5|14659.5|1
1621270830000|2021-05-17 17:00:30|14683.5|14663.5|14683.5|14663.5|14683.5|14663.5|14683.5|14663.5|0
1621270890000|2021-05-17 17:01:30|14682|14662|14682|14662|14682|14662|14682|14662|0
1621270900000|2021-05-17 17:01:40|||||||||1
1621270910000|2021-05-17 17:01:50|14683.5|14663.5|14685.1|14665.1|14685.1|14665.1|14683.5|14663.5|7
1621270920000|2021-05-17 17:02:00|14686|14666|14686|14666|14686|14666|14686|14666|0
1621270930000|2021-05-17 17:02:10|14687.9|14667.9|14692|14672|14692|14672|14687.9|14667.9|3
1621270940000|2021-05-17 17:02:20|14692.9|14672.9|14692.9|14672.9|14692.9|14672.9|14692.9|14672.9|1
1621270950000|2021-05-17 17:02:30|14697|14677|14697|14677|14697|14677|14697|14677|7
1621270960000|2021-05-17 17:02:40|14699.5|14679.5|14701|14681|14701|14681|14697|14677|7
1621270970000|2021-05-17 17:02:50|14702|14682|14702|14682|14702|14682|14702|14682|2
1621270980000|2021-05-17 17:03:00|14702.9|14682.9|14702|14682|14702.9|14682.9|14702|14682|11
1621270990000|2021-05-17 17:03:10|||||||||1
1621271000000|2021-05-17 17:03:20|||||||||2
1621271010000|2021-05-17 17:03:30|||||||||6
1621271030000|2021-05-17 17:03:50|14701|14681|14699.5|14679.5|14701|14681|14699.5|14679.5|3
1621271050000|2021-05-17 17:04:10|14701|14681|14701|14681|14701|14681|14701|14681|2
1621271090000|2021-05-17 17:04:50|||||||||1
1621271110000|2021-05-17 17:05:10|14699.5|14679.5|14697|14677|14699.5|14679.5|14697|14677|2
1621271130000|2021-05-17 17:05:30|14698.5|14678.5|14699.5|14679.5|14699.5|14679.5|14698.5|14678.5|5
1621271150000|2021-05-17 17:05:50|14701|14681|14704.5|14684.5|14704.5|14684.5|14701|14681|0
1621271160000|2021-05-17 17:06:00|14702.9|14682.9|14699.5|14679.5|14702.9|14682.9|14699.5|14679.5|19
1621271170000|2021-05-17 17:06:10|14698.5|14678.5|14698.5|14678.5|14698.5|14678.5|14698.5|14678.5|0
1621271190000|2021-05-17 17:06:30|14697.6|14677.6|14694.5|14674.5|14697.6|14677.6|14694.5|14674.5|4
1621271200000|2021-05-17 17:06:40|14693.5|14673.5|14697|14677|14697|14677|14693.5|14673.5|7
1621271220000|2021-05-17 17:07:00|14697.9|14677.9|14697.9|14677.9|14697.9|14677.9|14697.9|14677.9|0
1621271260000|2021-05-17 17:07:40|14697|14677|14697|14677|14697|14677|14697|14677|17
1621271270000|2021-05-17 17:07:50|14699.5|14679.5|14700.4|14680.4|14700.4|14680.4|14699.5|14679.5|1
1621271300000|2021-05-17 17:08:20|||||||||1
1621271320000|2021-05-17 17:08:40|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|2
1621271330000|2021-05-17 17:08:50|14697|14677|14697|14677|14697|14677|14697|14677|0
1621271340000|2021-05-17 17:09:00|||||||||6
1621271370000|2021-05-17 17:09:30|||||||||8
1621271390000|2021-05-17 17:09:50|14695.4|14675.4|14694.5|14674.5|14695.4|14675.4|14694.5|14674.5|0
1621271410000|2021-05-17 17:10:10|||||||||1
1621271430000|2021-05-17 17:10:30|14696|14676|14696|14676|14696|14676|14694.5|14674.5|2
1621271440000|2021-05-17 17:10:40|14697|14677|14698.5|14678.5|14698.5|14678.5|14697|14677|2
1621271450000|2021-05-17 17:10:50|14700.1|14680.1|14701|14681|14701|14681|14700.1|14680.1|0
1621271480000|2021-05-17 17:11:20|14702.6|14682.6|14702.6|14682.6|14702.6|14682.6|14702.6|14682.6|1
1621271490000|2021-05-17 17:11:30|14703.5|14683.5|14703.5|14683.5|14703.5|14683.5|14701|14681|2
1621271500000|2021-05-17 17:11:40|14704.5|14684.5|14707|14687|14707|14687|14704.5|14684.5|8
1621271510000|2021-05-17 17:11:50|14708.5|14688.5|14708.5|14688.5|14708.5|14688.5|14708.5|14688.5|6
1621271520000|2021-05-17 17:12:00|14711|14691|14713.5|14693.5|14713.5|14693.5|14711|14691|1
1621271540000|2021-05-17 17:12:20|||||||||1
1621271550000|2021-05-17 17:12:30|||||||||2
1621271570000|2021-05-17 17:12:50|||||||||6
1621271580000|2021-05-17 17:13:00|||||||||20
1621271590000|2021-05-17 17:13:10|14712|14692|14711|14691|14712|14692|14711|14691|1
1621271600000|2021-05-17 17:13:20|||||||||1
1621271620000|2021-05-17 17:13:40|14712|14692|14712|14692|14712|14692|14712|14692|0
1621271630000|2021-05-17 17:13:50|||||||||2
1621271640000|2021-05-17 17:14:00|||||||||1
1621271650000|2021-05-17 17:14:10|||||||||1
1621271660000|2021-05-17 17:14:20|14711|14691|14709.5|14689.5|14711|14691|14709.5|14689.5|2
1621271670000|2021-05-17 17:14:30|||||||||4
1621271680000|2021-05-17 17:14:40|14708.5|14688.5|14707|14687|14708.5|14688.5|14707|14687|2
1621271690000|2021-05-17 17:14:50|14705.4|14685.4|14704.5|14684.5|14705.4|14685.4|14704.5|14684.5|8
1621271740000|2021-05-17 17:15:40|14706.1|14686.1|14707|14687|14707|14687|14706.1|14686.1|0
1621271750000|2021-05-17 17:15:50|14705.4|14685.4|14703.6|14683.6|14705.4|14685.4|14703.6|14683.6|1
1621271760000|2021-05-17 17:16:00|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|0
1621271780000|2021-05-17 17:16:20|14705.4|14685.4|14712|14692|14712|14692|14705.4|14685.4|4
1621271790000|2021-05-17 17:16:30|14710.1|14690.1|14709.5|14689.5|14710.1|14690.1|14707|14687|8
1621271800000|2021-05-17 17:16:40|14712|14692|14714.5|14694.5|14714.5|14694.5|14712|14692|15
1621271810000|2021-05-17 17:16:50|14717|14697|14717|14697|14717|14697|14717|14697|2
1621271840000|2021-05-17 17:17:20|||||||||2
1621271850000|2021-05-17 17:17:30|||||||||1
1621271870000|2021-05-17 17:17:50|14715.4|14695.4|14712.9|14692.9|14715.4|14695.4|14712.9|14692.9|3
1621271880000|2021-05-17 17:18:00|14711.4|14691.4|14714.5|14694.5|14714.5|14694.5|14711.4|14691.4|1
1621271890000|2021-05-17 17:18:10|14712|14692|14712|14692|14712|14692|14712|14692|0
1621271900000|2021-05-17 17:18:20|14710.4|14690.4|14710.4|14690.4|14710.4|14690.4|14710.4|14690.4|0
1621271910000|2021-05-17 17:18:30|||||||||1
1621271920000|2021-05-17 17:18:40|14712|14692|14709.5|14689.5|14712|14692|14709.5|14689.5|5
1621271930000|2021-05-17 17:18:50|14712|14692|14712|14692|14712|14692|14712|14692|0
1621271970000|2021-05-17 17:19:30|||||||||3
1621271980000|2021-05-17 17:19:40|||||||||1
1621271990000|2021-05-17 17:19:50|||||||||1
1621272000000|2021-05-17 17:20:00|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|2
1621272040000|2021-05-17 17:20:40|14707.9|14687.9|14709.5|14689.5|14709.5|14689.5|14707|14687|2
1621272060000|2021-05-17 17:21:00|14707.9|14687.9|14707|14687|14707.9|14687.9|14707|14687|2
1621272070000|2021-05-17 17:21:10|||||||||1
1621272080000|2021-05-17 17:21:20|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|2
1621272090000|2021-05-17 17:21:30|14709.5|14689.5|14707|14687|14712|14692|14707|14687|2
1621272100000|2021-05-17 17:21:40|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|6
1621272110000|2021-05-17 17:21:50|14710.5|14690.5|14707|14687|14712|14692|14707|14687|9
1621272120000|2021-05-17 17:22:00|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|14708.6|14688.6|3
1621272130000|2021-05-17 17:22:10|14712|14692|14712|14692|14712|14692|14712|14692|0
1621272140000|2021-05-17 17:22:20|14710.1|14690.1|14707|14687|14710.1|14690.1|14707|14687|2
1621272160000|2021-05-17 17:22:40|||||||||1
1621272190000|2021-05-17 17:23:10|||||||||1
1621272210000|2021-05-17 17:23:30|14708|14688|14707|14687|14710.5|14690.5|14707|14687|5
1621272220000|2021-05-17 17:23:40|14709.5|14689.5|14707|14687|14709.5|14689.5|14707|14687|0
1621272240000|2021-05-17 17:24:00|14708.6|14688.6|14711.1|14691.1|14712|14692|14707|14687|4
1621272250000|2021-05-17 17:24:10|14712|14692|14712|14692|14712|14692|14712|14692|2
1621272270000|2021-05-17 17:24:30|||||||||2
1621272280000|2021-05-17 17:24:40|14713|14693|14713|14693|14713|14693|14713|14693|0
1621272290000|2021-05-17 17:24:50|14712|14692|14712|14692|14712|14692|14712|14692|8
1621272300000|2021-05-17 17:25:00|14713|14693|14713|14693|14713|14693|14713|14693|2
1621272310000|2021-05-17 17:25:10|14716.1|14696.1|14718.6|14698.6|14718.6|14698.6|14716.1|14696.1|12
1621272320000|2021-05-17 17:25:20|14720.1|14700.1|14720.1|14700.1|14720.1|14700.1|14720.1|14700.1|2
1621272330000|2021-05-17 17:25:30|14718.6|14698.6|14720.1|14700.1|14720.1|14700.1|14718.6|14698.6|0
1621272350000|2021-05-17 17:25:50|14721.7|14701.7|14727|14707|14727|14707|14721.7|14701.7|9
1621272360000|2021-05-17 17:26:00|||||||||6
1621272370000|2021-05-17 17:26:10|||||||||2
1621272380000|2021-05-17 17:26:20|14732|14712|14732|14712|14732|14712|14732|14712|2
1621272400000|2021-05-17 17:26:40|||||||||2
1621272410000|2021-05-17 17:26:50|||||||||9
1621272420000|2021-05-17 17:27:00|||||||||12
1621272430000|2021-05-17 17:27:10|14735.1|14715.1|14737|14717|14737|14717|14735.1|14715.1|9
1621272440000|2021-05-17 17:27:20|||||||||2
1621272450000|2021-05-17 17:27:30|14738.6|14718.6|14741.1|14721.1|14741.1|14721.1|14738.6|14718.6|8
1621272460000|2021-05-17 17:27:40|14739.5|14719.5|14737|14717|14739.5|14719.5|14737|14717|4
1621272470000|2021-05-17 17:27:50|14738|14718|14739.5|14719.5|14739.5|14719.5|14737|14717|4
1621272480000|2021-05-17 17:28:00|14741.1|14721.1|14739.5|14719.5|14742|14722|14738|14718|7
1621272490000|2021-05-17 17:28:10|14737|14717|14742|14722|14742|14722|14737|14717|4
1621272500000|2021-05-17 17:28:20|14744.5|14724.5|14747|14727|14749.5|14729.5|14744.5|14724.5|5
1621272510000|2021-05-17 17:28:30|14749.5|14729.5|14750.5|14730.5|14750.5|14730.5|14748|14728|4
1621272520000|2021-05-17 17:28:40|14749.5|14729.5|14747|14727|14749.5|14729.5|14747|14727|6
1621272530000|2021-05-17 17:28:50|14749.5|14729.5|14749.5|14729.5|14749.5|14729.5|14749.5|14729.5|8
1621272540000|2021-05-17 17:29:00|14748|14728|14744.5|14724.5|14748|14728|14744.5|14724.5|21
1621272550000|2021-05-17 17:29:10|||||||||4
1621272560000|2021-05-17 17:29:20|14747|14727|14749.5|14729.5|14749.5|14729.5|14744.5|14724.5|5
1621272570000|2021-05-17 17:29:30|||||||||7
1621272580000|2021-05-17 17:29:40|||||||||1
1621272590000|2021-05-17 17:29:50|14752.6|14732.6|14753.6|14733.6|14756.1|14736.1|14752|14732|22
1621325700000|2021-05-18 08:15:00|14879|14859|14870.5|14850.5|14879|14859|14867.4|14847.4|10
1621325710000|2021-05-18 08:15:10|14869.9|14849.9|14874|14854|14874|14854|14869|14849|7
1621325720000|2021-05-18 08:15:20|14872.4|14852.4|14871.5|14851.5|14872.4|14852.4|14869|14849|10
1621325730000|2021-05-18 08:15:30|14869|14849|14864|14844|14870.5|14850.5|14864|14844|2
1621325740000|2021-05-18 08:15:40|14861.5|14841.5|14873|14853|14873|14853|14856.5|14836.5|25
1621325750000|2021-05-18 08:15:50|14874.5|14854.5|14879|14859|14879|14859|14873|14853|13
1621325760000|2021-05-18 08:16:00|14891.1|14871.1|14904|14884|14908|14888|14891.1|14871.1|24
1621325770000|2021-05-18 08:16:10|14897.8|14877.8|14894|14874|14897.8|14877.8|14891.5|14871.5|33
1621325780000|2021-05-18 08:16:20|14896.5|14876.5|14894.9|14874.9|14896.5|14876.5|14894.9|14874.9|10
1621325790000|2021-05-18 08:16:30|14893.4|14873.4|14892.4|14872.4|14893.4|14873.4|14892.4|14872.4|13
1621325800000|2021-05-18 08:16:40|||||||||13
1621325810000|2021-05-18 08:16:50|||||||||1
1621325820000|2021-05-18 08:17:00|||||||||3
1621325830000|2021-05-18 08:17:10|14894|14874|14889|14869|14894|14874|14889|14869|3
1621325840000|2021-05-18 08:17:20|||||||||6
1621325850000|2021-05-18 08:17:30|||||||||1
1621325860000|2021-05-18 08:17:40|||||||||11
1621325870000|2021-05-18 08:17:50|14888|14868|14888|14868|14888|14868|14888|14868|5
1621325880000|2021-05-18 08:18:00|||||||||5
1621325890000|2021-05-18 08:18:10|14890.5|14870.5|14894|14874|14894|14874|14890.5|14870.5|29
1621325900000|2021-05-18 08:18:20|14894.9|14874.9|14904.5|14884.5|14908|14884.5|14894.9|14868|8
1621325910000|2021-05-18 08:18:30|14903|14883|14914.5|14874.5|14914.5|14884.5|14903|14872|11
1621325920000|2021-05-18 08:18:40|14911.1|14871.1|14906.5|14886.5|14911.1|14886.5|14899.5|14868|3
1621325930000|2021-05-18 08:18:50|14904.9|14884.9|14899|14879|14904.9|14884.9|14899|14879|6
1621325940000|2021-05-18 08:19:00|14898|14878|14904.5|14884.5|14904.5|14884.5|14896.5|14876.5|25
1621325960000|2021-05-18 08:19:20|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|14906.1|14886.1|0
1621325970000|2021-05-18 08:19:30|14908|14888|14911.5|14891.5|14911.5|14891.5|14908|14888|2
1621325980000|2021-05-18 08:19:40|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|14915.5|14895.5|8
1621325990000|2021-05-18 08:19:50|14918|14898|14934.5|14914.5|14937|14917|14918|14898|26
1621326000000|2021-05-18 08:20:00|14933|14913|14938|14918|14943|14918|14931.5|14903|20
1621326010000|2021-05-18 08:20:10|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|1
1621326020000|2021-05-18 08:20:20|14944|14924|14941.5|14921.5|14946.5|14926.5|14941.5|14921.5|9
1621326030000|2021-05-18 08:20:30|14942.4|14922.4|14949|14929|14949|14929|14942.4|14922.4|11
1621326040000|2021-05-18 08:20:40|||||||||7
1621326050000|2021-05-18 08:20:50|14951.5|14931.5|14958|14938|14958|14938|14951.5|14931.5|5
1621326060000|2021-05-18 08:21:00|14963|14943|14989|14949|14989|14960.5|14963|14943|20
1621326070000|2021-05-18 08:21:10|14977.4|14957.4|14979|14959|14989|14960.5|14977.4|14949|27
1621326080000|2021-05-18 08:21:20|14977.4|14957.4|14976.5|14956.5|14977.4|14957.4|14976.5|14956.5|3
1621326090000|2021-05-18 08:21:30|14975.5|14955.5|14971.5|14951.5|14975.5|14955.5|14971.5|14951.5|4
1621326100000|2021-05-18 08:21:40|14976.5|14956.5|14983|14963|14983|14963|14976.5|14956.5|7
1621326110000|2021-05-18 08:21:50|14984|14964|14976.5|14956.5|14984|14964|14976.5|14956.5|13
1621326120000|2021-05-18 08:22:00|14981.9|14941.9|14962.4|14942.4|14981.9|14952.4|14962.4|14941.9|1
1621326130000|2021-05-18 08:22:10|14961.5|14941.5|14961.5|14941.5|14964|14944|14961.5|14941.5|2
1621326140000|2021-05-18 08:22:20|14964|14944|14964|14944|14964|14944|14964|14944|2
1621326150000|2021-05-18 08:22:30|14966.5|14946.5|14979|14959|14979|14959|14966.5|14946.5|6
1621326160000|2021-05-18 08:22:40|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|1
1621326170000|2021-05-18 08:22:50|14979|14959|14972.4|14952.4|14979|14959|14972.4|14952.4|12
1621326180000|2021-05-18 08:23:00|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|0
1621326190000|2021-05-18 08:23:10|14974|14954|14974|14954|14974|14954|14974|14954|0
1621326200000|2021-05-18 08:23:20|14974.9|14954.9|14974.9|14954.9|14974.9|14954.9|14974.9|14954.9|0
1621326210000|2021-05-18 08:23:30|||||||||1
1621326220000|2021-05-18 08:23:40|14973|14953|14980.5|14960.5|14980.5|14960.5|14973|14953|1
1621326230000|2021-05-18 08:23:50|||||||||5
1621326250000|2021-05-18 08:24:10|14981.5|14961.5|14981.5|14961.5|14981.5|14961.5|14979|14959|2
1621326260000|2021-05-18 08:24:20|14983|14963|14983|14963|14983|14963|14983|14963|2
1621326270000|2021-05-18 08:24:30|14984|14964|14987.4|14967.4|14989|14969|14984|14964|7
1621326280000|2021-05-18 08:24:40|14986.5|14966.5|14984|14964|14986.5|14966.5|14984|14964|1
1621326290000|2021-05-18 08:24:50|14985.5|14965.5|14985.5|14965.5|14988|14968|14985.5|14965.5|2
1621326300000|2021-05-18 08:25:00|14986.5|14966.5|14984|14964|14994|14968|14981.5|14953|8
1621326310000|2021-05-18 08:25:10|14982.4|14962.4|14981.5|14961.5|14984|14964|14981.5|14961.5|5
1621326320000|2021-05-18 08:25:20|14979.9|14959.9|14971.5|14951.5|14979.9|14959.9|14971.5|14951.5|6
1621326330000|2021-05-18 08:25:30|14973|14953|14980.5|14960.5|14980.5|14960.5|14973|14953|0
1621326350000|2021-05-18 08:25:50|14981.5|14961.5|14981.5|14961.5|14993|14961.5|14981.5|14953|1
1621326360000|2021-05-18 08:26:00|14979.9|14959.9|14976.5|14956.5|14979.9|14959.9|14976.5|14956.5|3
1621326370000|2021-05-18 08:26:10|14972.4|14952.4|14972.4|14952.4|14972.4|14952.4|14972.4|14952.4|0
1621326380000|2021-05-18 08:26:20|14973.4|14953.4|14984.9|14944.9|14984.9|14953.4|14973.4|14944.9|5
1621326390000|2021-05-18 08:26:30|14984|14944|14973|14953|14984|14953|14971.5|14943|1
1621326400000|2021-05-18 08:26:40|14972.4|14952.4|14971.5|14951.5|14972.4|14952.4|14971.5|14951.5|1
1621326410000|2021-05-18 08:26:50|14969|14949|14967.4|14947.4|14969|14949|14967.4|14947.4|3
1621326430000|2021-05-18 08:27:10|14965.9|14945.9|14964|14944|14965.9|14945.9|14964|14944|0
1621326440000|2021-05-18 08:27:20|14965.5|14945.5|14964|14944|14966.5|14946.5|14964|14944|0
1621326450000|2021-05-18 08:27:30|14965.5|14945.5|14964|14944|14966.5|14946.5|14964|14944|3
1621326470000|2021-05-18 08:27:50|14961.5|14941.5|14969.9|14929.9|14969.9|14941.5|14961.5|14929.9|2
1621326480000|2021-05-18 08:28:00|14969|14929|14964|14944|14969|14944|14961.5|14929|1
1621326490000|2021-05-18 08:28:10|14961.5|14941.5|14961.5|14941.5|14961.5|14941.5|14961.5|14941.5|2
1621326500000|2021-05-18 08:28:20|14969.9|14929.9|14969|14929|14969.9|14929.9|14969|14929|0
1621326510000|2021-05-18 08:28:30|14960.5|14940.5|14961.5|14941.5|14961.5|14941.5|14960.5|14940.5|1
1621326520000|2021-05-18 08:28:40|14959.9|14939.9|14959|14939|14959.9|14939.9|14959|14939|0
1621326540000|2021-05-18 08:29:00|||||||||1
1621326550000|2021-05-18 08:29:10|14958|14938|14956.5|14936.5|14958|14938|14956.5|14936.5|3
1621326560000|2021-05-18 08:29:20|14964|14924|14952.5|14932.5|14964|14932.5|14952.5|14924|0
1621326570000|2021-05-18 08:29:30|14951.5|14931.5|14951.5|14931.5|14951.5|14931.5|14951.5|14931.5|0
1621326580000|2021-05-18 08:29:40|||||||||2
1621326590000|2021-05-18 08:29:50|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|7
1621326600000|2021-05-18 08:30:00|||||||||2
1621326610000|2021-05-18 08:30:10|||||||||1
1621326620000|2021-05-18 08:30:20|||||||||2
1621326640000|2021-05-18 08:30:40|||||||||2
1621326650000|2021-05-18 08:30:50|||||||||1
1621326660000|2021-05-18 08:31:00|||||||||5
1621326670000|2021-05-18 08:31:10|||||||||2
1621326700000|2021-05-18 08:31:40|||||||||5
1621326710000|2021-05-18 08:31:50|||||||||2
1621326720000|2021-05-18 08:32:00|||||||||1
1621326740000|2021-05-18 08:32:20|||||||||1
1621326840000|2021-05-18 08:34:00|14952.6|14932.6|14956.1|14936.1|14956.1|14936.1|14952.6|14932.6|6
1621326850000|2021-05-18 08:34:10|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|1
1621326860000|2021-05-18 08:34:20|14953|14933|14953|14933|14953|14933|14953|14933|3
1621326870000|2021-05-18 08:34:30|14954|14934|14951.5|14931.5|14954|14934|14951.5|14931.5|0
1621326880000|2021-05-18 08:34:40|14953|14933|14954|14934|14954|14934|14953|14933|2
1621326890000|2021-05-18 08:34:50|14951.5|14931.5|14954|14934|14954|14934|14951.5|14931.5|0
1621326900000|2021-05-18 08:35:00|14955.5|14935.5|14955.5|14935.5|14956.5|14936.5|14955.5|14935.5|6
1621326910000|2021-05-18 08:35:10|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|0
1621326920000|2021-05-18 08:35:20|14959|14939|14959|14939|14959|14939|14959|14939|2
1621326930000|2021-05-18 08:35:30|14958|14938|14956.5|14936.5|14958|14938|14956.5|14936.5|1
1621326940000|2021-05-18 08:35:40|14959|14939|14959|14939|14959|14939|14959|14939|0
1621326950000|2021-05-18 08:35:50|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|1
1621326960000|2021-05-18 08:36:00|14959|14939|14956.5|14936.5|14959|14939|14954|14934|4
1621326970000|2021-05-18 08:36:10|14951.5|14931.5|14951.5|14931.5|14951.5|14931.5|14951.5|14931.5|2
1621327000000|2021-05-18 08:36:40|14949|14929|14944|14924|14949|14929|14944|14924|4
1621327020000|2021-05-18 08:37:00|14940.9|14920.9|14933.4|14913.4|14940.9|14920.9|14931.9|14911.9|2
1621327030000|2021-05-18 08:37:10|14927.5|14907.5|14927.5|14907.5|14927.5|14907.5|14927.5|14907.5|1
1621327040000|2021-05-18 08:37:20|14926.5|14906.5|14925|14905|14926.5|14906.5|14925|14905|3
1621327050000|2021-05-18 08:37:30|14924|14904|14924|14904|14924|14904|14924|14904|1
1621327080000|2021-05-18 08:38:00|14925.5|14905.5|14926.5|14906.5|14926.5|14906.5|14925.5|14905.5|1
1621327090000|2021-05-18 08:38:10|||||||||1
1621327100000|2021-05-18 08:38:20|14921.5|14901.5|14922.5|14902.5|14922.5|14902.5|14921.5|14901.5|3
1621327110000|2021-05-18 08:38:30|14921.5|14901.5|14924|14904|14924|14904|14921.5|14901.5|0
1621327120000|2021-05-18 08:38:40|||||||||13
1621327130000|2021-05-18 08:38:50|||||||||2
1621327150000|2021-05-18 08:39:10|14919|14899|14919|14899|14919|14899|14919|14899|2
1621327160000|2021-05-18 08:39:20|14924|14904|14924|14904|14924|14904|14924|14904|1
1621327180000|2021-05-18 08:39:40|14921.5|14901.5|14921.5|14901.5|14921.5|14901.5|14921.5|14901.5|3
1621327190000|2021-05-18 08:39:50|14920|14900|14921.5|14901.5|14921.5|14901.5|14919|14899|0
1621327200000|2021-05-18 08:40:00|14919|14899|14919|14899|14919|14899|14919|14899|2
1621327210000|2021-05-18 08:40:10|14921.5|14901.5|14924|14904|14924|14904|14921.5|14901.5|2
1621327220000|2021-05-18 08:40:20|||||||||9
1621327230000|2021-05-18 08:40:30|||||||||5
1621327240000|2021-05-18 08:40:40|||||||||2
1621327250000|2021-05-18 08:40:50|||||||||3
1621327260000|2021-05-18 08:41:00|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|0
1621327270000|2021-05-18 08:41:10|14928|14908|14929|14909|14929|14909|14928|14908|0
1621327320000|2021-05-18 08:42:00|14931.5|14911.5|14934|14914|14934|14914|14931.5|14911.5|4
1621327350000|2021-05-18 08:42:30|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|1
1621327380000|2021-05-18 08:43:00|||||||||1
1621327390000|2021-05-18 08:43:10|14934|14914|14934|14914|14934|14914|14934|14914|0
1621327400000|2021-05-18 08:43:20|||||||||1
1621327420000|2021-05-18 08:43:40|14929|14909|14929|14909|14929|14909|14929|14909|3
1621327450000|2021-05-18 08:44:10|||||||||1
1621327460000|2021-05-18 08:44:20|||||||||2
1621327470000|2021-05-18 08:44:30|14927.5|14907.5|14929|14909|14929|14909|14926.5|14906.5|4
1621327480000|2021-05-18 08:44:40|14930.5|14910.5|14931.5|14911.5|14931.5|14911.5|14930.5|14910.5|0
1621327500000|2021-05-18 08:45:00|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|3
1621327530000|2021-05-18 08:45:30|14929|14909|14926.5|14906.5|14929|14909|14926.5|14906.5|4
1621327540000|2021-05-18 08:45:40|14929|14909|14929|14909|14929|14909|14929|14909|1
1621327550000|2021-05-18 08:45:50|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|1
1621327560000|2021-05-18 08:46:00|14928.1|14908.1|14929|14909|14929|14909|14928.1|14908.1|2
1621327570000|2021-05-18 08:46:10|14931|14911|14934|14914|14934|14914|14931|14911|1
1621327580000|2021-05-18 08:46:20|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|0
1621327610000|2021-05-18 08:46:50|14935|14915|14934|14914|14935|14915|14934|14914|0
1621327620000|2021-05-18 08:47:00|14939|14919|14943.1|14923.1|14943.1|14923.1|14939|14919|5
1621327630000|2021-05-18 08:47:10|14945.6|14925.6|14943.1|14923.1|14945.6|14925.6|14943.1|14923.1|1
1621327640000|2021-05-18 08:47:20|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|3
1621327690000|2021-05-18 08:48:10|14938.5|14918.5|14936.5|14916.5|14938.5|14918.5|14936.5|14916.5|0
1621327720000|2021-05-18 08:48:40|14939|14919|14939|14919|14939|14919|14939|14919|0
1621327770000|2021-05-18 08:49:30|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|21
1621327800000|2021-05-18 08:50:00|14937.5|14917.5|14939|14919|14939|14919|14937.5|14917.5|0
1621327830000|2021-05-18 08:50:30|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|1
1621327860000|2021-05-18 08:51:00|||||||||1
1621327870000|2021-05-18 08:51:10|14940.6|14920.6|14931.5|14911.5|14940.6|14920.6|14931.5|14911.5|3
1621327890000|2021-05-18 08:51:30|||||||||1
1621327900000|2021-05-18 08:51:40|||||||||3
1621327910000|2021-05-18 08:51:50|14930|14910|14927.5|14907.5|14930|14910|14927.5|14907.5|2
1621327920000|2021-05-18 08:52:00|14926|14906|14925|14905|14926|14906|14925|14905|0
1621327940000|2021-05-18 08:52:20|14922.5|14902.5|14926.5|14906.5|14926.5|14906.5|14922.5|14902.5|4
1621327950000|2021-05-18 08:52:30|14929|14909|14929|14909|14929|14909|14929|14909|1
1621327960000|2021-05-18 08:52:40|14930.6|14910.6|14930|14910|14931.5|14911.5|14930|14910|2
1621327970000|2021-05-18 08:52:50|14929|14909|14929|14909|14929|14909|14929|14909|2
1621327980000|2021-05-18 08:53:00|14924|14904|14926.5|14906.5|14926.5|14906.5|14924|14904|2
1621327990000|2021-05-18 08:53:10|||||||||3
1621328010000|2021-05-18 08:53:30|14929.6|14909.6|14929.6|14909.6|14929.6|14909.6|14929.6|14909.6|1
1621328020000|2021-05-18 08:53:40|||||||||1
1621328040000|2021-05-18 08:54:00|14931.5|14911.5|14931.5|14911.5|14931.5|14911.5|14931.5|14911.5|2
1621328050000|2021-05-18 08:54:10|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|14926.5|14906.5|0
1621328100000|2021-05-18 08:55:00|14930.6|14910.6|14929|14909|14930.6|14910.6|14929|14909|1
1621328110000|2021-05-18 08:55:10|14927.5|14907.5|14931.5|14911.5|14931.5|14911.5|14926.5|14906.5|3
1621328140000|2021-05-18 08:55:40|||||||||4
1621328150000|2021-05-18 08:55:50|14930.6|14910.6|14931.5|14911.5|14931.5|14911.5|14929|14909|2
1621328160000|2021-05-18 08:56:00|||||||||1
1621328180000|2021-05-18 08:56:20|14933.5|14913.5|14936.5|14916.5|14936.5|14916.5|14933.5|14913.5|3
1621328200000|2021-05-18 08:56:40|14938.1|14918.1|14938.1|14918.1|14938.1|14918.1|14938.1|14918.1|0
1621328210000|2021-05-18 08:56:50|14939|14919|14939|14919|14939|14919|14939|14919|0
1621328220000|2021-05-18 08:57:00|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|0
1621328230000|2021-05-18 08:57:10|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|0
1621328240000|2021-05-18 08:57:20|14940|14920|14941.5|14921.5|14941.5|14921.5|14939|14919|0
1621328250000|2021-05-18 08:57:30|14940|14920|14939|14919|14940|14920|14939|14919|0
1621328260000|2021-05-18 08:57:40|14940.6|14920.6|14941.5|14921.5|14941.5|14921.5|14940.6|14920.6|0
1621328270000|2021-05-18 08:57:50|14939|14919|14941.5|14921.5|14941.5|14921.5|14939|14919|0
1621328280000|2021-05-18 08:58:00|14944|14924|14944|14924|14944|14924|14944|14924|2
1621328300000|2021-05-18 08:58:20|14946.5|14926.5|14944|14924|14946.5|14926.5|14944|14924|5
1621328310000|2021-05-18 08:58:30|14946.5|14926.5|14944|14924|14946.5|14926.5|14944|14924|0
1621328340000|2021-05-18 08:59:00|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|0
1621328350000|2021-05-18 08:59:10|14947.5|14927.5|14953.1|14933.1|14953.1|14933.1|14946.5|14926.5|7
1621328360000|2021-05-18 08:59:20|14959|14939|14956.5|14936.5|14959|14939|14956.5|14936.5|3
1621328370000|2021-05-18 08:59:30|||||||||1
1621328380000|2021-05-18 08:59:40|14959|14939|14956.5|14936.5|14959|14939|14956.5|14936.5|0
1621328390000|2021-05-18 08:59:50|14959|14939|14956.5|14936.5|14959|14939|14956.5|14936.5|2
1621328400000|2021-05-18 09:00:00|14955|14935|14954|14934|14955|14935|14954|14934|1
1621328420000|2021-05-18 09:00:20|14954.1|14934.1|14954.1|14934.1|14954.1|14934.1|14954.1|14934.1|1
1621328430000|2021-05-18 09:00:30|14955|14935|14956.6|14936.6|14956.6|14936.6|14955|14935|5
1621328450000|2021-05-18 09:00:50|14959.1|14939.1|14959.1|14939.1|14959.1|14939.1|14959.1|14939.1|0
1621328470000|2021-05-18 09:01:10|14960.6|14940.6|14960.6|14940.6|14961.6|14941.6|14960.6|14940.6|1
1621328480000|2021-05-18 09:01:20|14961.6|14941.6|14964.1|14944.1|14964.1|14944.1|14961.6|14941.6|1
1621328490000|2021-05-18 09:01:30|14966.6|14946.6|14964.1|14944.1|14966.6|14946.6|14964.1|14944.1|2
1621328500000|2021-05-18 09:01:40|14962.5|14942.5|14961.6|14941.6|14962.5|14942.5|14961.6|14941.6|0
1621328510000|2021-05-18 09:01:50|14964.1|14944.1|14964.1|14944.1|14964.1|14944.1|14964.1|14944.1|3
1621328520000|2021-05-18 09:02:00|||||||||2
1621328530000|2021-05-18 09:02:10|||||||||1
1621328540000|2021-05-18 09:02:20|14965.6|14945.6|14966.6|14946.6|14966.6|14946.6|14965.6|14945.6|1
1621328550000|2021-05-18 09:02:30|14968.1|14948.1|14989.1|14969.1|14989.1|14969.1|14968.1|14948.1|36
1621328560000|2021-05-18 09:02:40|14986.6|14966.6|14986.6|14966.6|14986.6|14966.6|14985|14965|3
1621328570000|2021-05-18 09:02:50|||||||||2
1621328580000|2021-05-18 09:03:00|14984.1|14964.1|14981.6|14961.6|14984.1|14964.1|14981.6|14961.6|4
1621328590000|2021-05-18 09:03:10|14983.1|14963.1|14981.6|14961.6|14984.1|14964.1|14981.6|14961.6|4
1621328600000|2021-05-18 09:03:20|14984.1|14964.1|14994.1|14974.1|14994.1|14974.1|14984.1|14964.1|18
1621328610000|2021-05-18 09:03:30|14996.6|14976.6|14994.1|14974.1|14996.6|14976.6|14994.1|14974.1|6
1621328620000|2021-05-18 09:03:40|14995.6|14975.6|14990|14970|14996.6|14976.6|14990|14970|8
1621328630000|2021-05-18 09:03:50|14989.1|14969.1|15001.6|14981.6|15001.6|14981.6|14989.1|14969.1|10
1621328640000|2021-05-18 09:04:00|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|12
1621328650000|2021-05-18 09:04:10|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|3
1621328660000|2021-05-18 09:04:20|15018.1|14998.1|15015.6|14995.6|15019.6|14999.6|15015.6|14995.6|5
1621328670000|2021-05-18 09:04:30|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|0
1621328680000|2021-05-18 09:04:40|15019.1|14999.1|15019.1|14999.1|15019.1|14999.1|15019.1|14999.1|1
1621328690000|2021-05-18 09:04:50|15021.6|15001.6|15019.1|14999.1|15021.6|15001.6|15019.1|14999.1|5
1621328700000|2021-05-18 09:05:00|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|2
1621328710000|2021-05-18 09:05:10|15020|15000|15020.6|15000.6|15020.6|15000.6|15019.1|14999.1|1
1621328720000|2021-05-18 09:05:20|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|2
1621328730000|2021-05-18 09:05:30|15023.5|15003.5|15026.6|15006.6|15026.6|15006.6|15023.5|15003.5|5
1621328740000|2021-05-18 09:05:40|15025|15005|15023.5|15003.5|15026.6|15006.6|15023.5|15003.5|3
1621328750000|2021-05-18 09:05:50|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|0
1621328770000|2021-05-18 09:06:10|||||||||5
1621328790000|2021-05-18 09:06:30|||||||||6
1621328810000|2021-05-18 09:06:50|||||||||1
1621328820000|2021-05-18 09:07:00|15024.1|15004.1|15024.1|15004.1|15024.1|15004.1|15024.1|15004.1|3
1621328830000|2021-05-18 09:07:10|15021.6|15001.6|15016.6|14996.6|15021.6|15001.6|15016.6|14996.6|2
1621328840000|2021-05-18 09:07:20|15019.1|14999.1|15019.1|14999.1|15019.1|14999.1|15019.1|14999.1|0
1621328850000|2021-05-18 09:07:30|15020|15000|15021.6|15001.6|15021.6|15001.6|15019.1|14999.1|2
1621328860000|2021-05-18 09:07:40|15019.6|14999.6|15016.6|14996.6|15019.6|14999.6|15016.6|14996.6|1
1621328870000|2021-05-18 09:07:50|||||||||1
1621328890000|2021-05-18 09:08:10|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15016.6|14996.6|428
1621328900000|2021-05-18 09:08:20|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|2
1621328910000|2021-05-18 09:08:30|15018.1|14998.1|15019.6|14999.6|15019.6|14999.6|15018.1|14998.1|0
1621328920000|2021-05-18 09:08:40|15015.6|14995.6|15015.6|14995.6|15015.6|14995.6|15015.6|14995.6|1
1621328930000|2021-05-18 09:08:50|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|1
1621328940000|2021-05-18 09:09:00|15020.6|15000.6|15022.1|15002.1|15022.1|15002.1|15020.6|15000.6|15
1621328960000|2021-05-18 09:09:20|||||||||1
1621328970000|2021-05-18 09:09:30|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|1
1621328980000|2021-05-18 09:09:40|||||||||2
1621328990000|2021-05-18 09:09:50|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|15022.1|15002.1|2
1621329010000|2021-05-18 09:10:10|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|15019.6|14999.6|3
1621329020000|2021-05-18 09:10:20|||||||||3
1621329030000|2021-05-18 09:10:30|15021.2|15001.2|15022.1|15002.1|15022.1|15002.1|15021.2|15001.2|0
1621329040000|2021-05-18 09:10:40|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|7
1621329050000|2021-05-18 09:10:50|15037.1|15017.1|15040.6|15020.6|15040.6|15020.6|15037.1|15017.1|11
1621329060000|2021-05-18 09:11:00|15042.1|15022.1|15040.6|15020.6|15043.1|15023.1|15040.6|15020.6|1
1621329070000|2021-05-18 09:11:10|15042.1|15022.1|15047.1|15027.1|15047.1|15027.1|15042.1|15022.1|8
1621329080000|2021-05-18 09:11:20|15045.6|15025.6|15047.1|15027.1|15047.1|15027.1|15044.6|15024.6|1
1621329090000|2021-05-18 09:11:30|||||||||2
1621329100000|2021-05-18 09:11:40|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|15049.6|15029.6|2
1621329110000|2021-05-18 09:11:50|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|15051.2|15031.2|5
1621329120000|2021-05-18 09:12:00|||||||||2
1621329130000|2021-05-18 09:12:10|15049.6|15029.6|15053.7|15033.7|15053.7|15033.7|15048.7|15028.7|3
1621329140000|2021-05-18 09:12:20|||||||||1
1621329150000|2021-05-18 09:12:30|15052.1|15032.1|15053.7|15033.7|15053.7|15033.7|15051.2|15031.2|0
1621329160000|2021-05-18 09:12:40|15052.1|15032.1|15053.7|15033.7|15053.7|15033.7|15052.1|15032.1|2
1621329170000|2021-05-18 09:12:50|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|15052.1|15032.1|0
1621329190000|2021-05-18 09:13:10|||||||||1
1621329200000|2021-05-18 09:13:20|15050.2|15030.2|15044.6|15024.6|15050.2|15030.2|15044.6|15024.6|9
1621329210000|2021-05-18 09:13:30|15042.7|15022.7|15039.6|15019.6|15042.7|15022.7|15039.6|15019.6|2
1621329240000|2021-05-18 09:14:00|||||||||1
1621329260000|2021-05-18 09:14:20|||||||||2
1621329270000|2021-05-18 09:14:30|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|2
1621329280000|2021-05-18 09:14:40|15037.1|15017.1|15034.6|15014.6|15037.1|15017.1|15034.6|15014.6|0
1621329290000|2021-05-18 09:14:50|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|4
1621329300000|2021-05-18 09:15:00|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|11
1621329310000|2021-05-18 09:15:10|||||||||3
1621329320000|2021-05-18 09:15:20|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|0
1621329330000|2021-05-18 09:15:30|||||||||1
1621329360000|2021-05-18 09:16:00|||||||||3
1621329370000|2021-05-18 09:16:10|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|1
1621329390000|2021-05-18 09:16:30|||||||||2
1621329440000|2021-05-18 09:17:20|15032.1|15012.1|15030.6|15010.6|15032.1|15012.1|15030.6|15010.6|3
1621329450000|2021-05-18 09:17:30|15032.1|15012.1|15032.1|15012.1|15032.1|15012.1|15030.6|15010.6|3
1621329460000|2021-05-18 09:17:40|15030.6|15010.6|15032.1|15012.1|15032.1|15012.1|15029.6|15009.6|0
1621329470000|2021-05-18 09:17:50|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|1
1621329490000|2021-05-18 09:18:10|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|0
1621329570000|2021-05-18 09:19:30|||||||||3
1621329580000|2021-05-18 09:19:40|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|2
1621329620000|2021-05-18 09:20:20|||||||||1
1621329630000|2021-05-18 09:20:30|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|15029.7|15009.7|1
1621329660000|2021-05-18 09:21:00|15032.7|15012.7|15029.7|15009.7|15033.7|15013.7|15029.7|15009.7|3
1621329710000|2021-05-18 09:21:50|15028.7|15008.7|15027.2|15007.2|15028.7|15008.7|15027.2|15007.2|2
1621329730000|2021-05-18 09:22:10|||||||||3
1621329790000|2021-05-18 09:23:10|15025.6|15005.6|15027.2|15007.2|15027.2|15007.2|15025.6|15005.6|0
1621329830000|2021-05-18 09:23:50|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|2
1621329840000|2021-05-18 09:24:00|15024.1|15004.1|15017.2|14997.2|15024.1|15004.1|15017.2|14997.2|2
1621329850000|2021-05-18 09:24:10|15016.2|14996.2|15007.2|14987.2|15016.2|14996.2|15007.2|14987.2|18
1621329870000|2021-05-18 09:24:30|||||||||1
1621329900000|2021-05-18 09:25:00|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|2
1621329910000|2021-05-18 09:25:10|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|1
1621329940000|2021-05-18 09:25:40|||||||||1
1621329950000|2021-05-18 09:25:50|15017.7|14997.7|15014.7|14994.7|15019.7|14999.7|15014.7|14994.7|1
1621329970000|2021-05-18 09:26:10|||||||||4
1621329980000|2021-05-18 09:26:20|||||||||2
1621330000000|2021-05-18 09:26:40|||||||||3
1621330020000|2021-05-18 09:27:00|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|15009.7|14989.7|2
1621330060000|2021-05-18 09:27:40|||||||||1
1621330100000|2021-05-18 09:28:20|||||||||1
1621330120000|2021-05-18 09:28:40|15005.6|14985.6|15005.6|14985.6|15005.6|14985.6|15005.6|14985.6|7
1621330140000|2021-05-18 09:29:00|15003.1|14983.1|15003.1|14983.1|15003.1|14983.1|15003.1|14983.1|3
1621330150000|2021-05-18 09:29:10|15005.6|14985.6|15005.6|14985.6|15005.6|14985.6|15005.6|14985.6|4
1621330170000|2021-05-18 09:29:30|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|1
1621330180000|2021-05-18 09:29:40|||||||||3
1621330190000|2021-05-18 09:29:50|15005.6|14985.6|15009.7|14989.7|15009.7|14989.7|15004.7|14984.7|2
1621330200000|2021-05-18 09:30:00|15008.1|14988.1|15009.7|14989.7|15009.7|14989.7|15008.1|14988.1|2
1621330220000|2021-05-18 09:30:20|||||||||1
1621330250000|2021-05-18 09:30:50|||||||||2
1621330260000|2021-05-18 09:31:00|15008.1|14988.1|15007.2|14987.2|15008.1|14988.1|15004.7|14984.7|1
1621330310000|2021-05-18 09:31:50|15006.2|14986.2|15004.7|14984.7|15006.2|14986.2|15004.7|14984.7|5
1621330330000|2021-05-18 09:32:10|15003.1|14983.1|15003.1|14983.1|15003.1|14983.1|15003.1|14983.1|1
1621330350000|2021-05-18 09:32:30|15002.2|14982.2|15004.7|14984.7|15004.7|14984.7|15002.2|14982.2|1
1621330360000|2021-05-18 09:32:40|||||||||1
1621330380000|2021-05-18 09:33:00|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|2
1621330390000|2021-05-18 09:33:10|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|0
1621330410000|2021-05-18 09:33:30|||||||||1
1621330440000|2021-05-18 09:34:00|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|0
1621330450000|2021-05-18 09:34:10|15004.1|14984.1|15005.7|14985.7|15005.7|14985.7|15004.1|14984.1|2
1621330490000|2021-05-18 09:34:50|15007.2|14987.2|15007.2|14987.2|15007.2|14987.2|15007.2|14987.2|14
1621330500000|2021-05-18 09:35:00|15010.2|14990.2|15011.2|14991.2|15012.7|14992.7|15009.7|14989.7|1
1621330510000|2021-05-18 09:35:10|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|2
1621330530000|2021-05-18 09:35:30|||||||||1
1621330540000|2021-05-18 09:35:40|15013.7|14993.7|15013.7|14993.7|15013.7|14993.7|15013.7|14993.7|0
1621330560000|2021-05-18 09:36:00|15011.2|14991.2|15012.2|14992.2|15012.2|14992.2|15009.7|14989.7|0
1621330620000|2021-05-18 09:37:00|15010.7|14990.7|15009.7|14989.7|15010.7|14990.7|15009.7|14989.7|1
1621330640000|2021-05-18 09:37:20|||||||||1
1621330690000|2021-05-18 09:38:10|||||||||1
1621330720000|2021-05-18 09:38:40|||||||||1
1621330760000|2021-05-18 09:39:20|15013.7|14993.7|15014.7|14994.7|15014.7|14994.7|15013.7|14993.7|0
1621330800000|2021-05-18 09:40:00|15013.7|14993.7|15017.2|14997.2|15017.2|14997.2|15013.7|14993.7|1
1621330810000|2021-05-18 09:40:10|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|2
1621330820000|2021-05-18 09:40:20|15016.2|14996.2|15023.3|15003.3|15023.3|15003.3|15016.2|14996.2|9
1621330840000|2021-05-18 09:40:40|15024.3|15004.3|15024.3|15004.3|15024.3|15004.3|15024.3|15004.3|4
1621330860000|2021-05-18 09:41:00|15025.3|15005.3|15025.3|15005.3|15025.3|15005.3|15025.3|15005.3|0
1621330890000|2021-05-18 09:41:30|||||||||1
1621330900000|2021-05-18 09:41:40|15024.3|15004.3|15022.8|15002.8|15024.3|15004.3|15022.8|15002.8|1
1621330930000|2021-05-18 09:42:10|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|0
1621330950000|2021-05-18 09:42:30|15022.2|15002.2|15004.7|14984.7|15022.2|15002.2|15004.7|14984.7|5
1621331010000|2021-05-18 09:43:30|15003.2|14983.2|15003.2|14983.2|15003.2|14983.2|15003.2|14983.2|3
1621331020000|2021-05-18 09:43:40|||||||||1
1621331030000|2021-05-18 09:43:50|15002.2|14982.2|15004.7|14984.7|15004.7|14984.7|15002.2|14982.2|0
1621331040000|2021-05-18 09:44:00|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|15000.7|14980.7|0
1621331050000|2021-05-18 09:44:10|15004.1|14984.1|15005.7|14985.7|15005.7|14985.7|15004.1|14984.1|2
1621331060000|2021-05-18 09:44:20|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|0
1621331150000|2021-05-18 09:45:50|15004.7|14984.7|15002.2|14982.2|15004.7|14984.7|15002.2|14982.2|2
1621331160000|2021-05-18 09:46:00|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|0
1621331170000|2021-05-18 09:46:10|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|1
1621331190000|2021-05-18 09:46:30|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|15002.2|14982.2|1
1621331210000|2021-05-18 09:46:50|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|4
1621331220000|2021-05-18 09:47:00|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|14999.7|14979.7|0
1621331250000|2021-05-18 09:47:30|15000.7|14980.7|14998.2|14978.2|15000.7|14980.7|14998.2|14978.2|299
1621331260000|2021-05-18 09:47:40|||||||||6
1621331270000|2021-05-18 09:47:50|||||||||1
1621331280000|2021-05-18 09:48:00|14996.7|14976.7|14986.7|14966.7|14996.7|14976.7|14986.7|14966.7|14
1621331310000|2021-05-18 09:48:30|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|0
1621331340000|2021-05-18 09:49:00|||||||||1
1621331380000|2021-05-18 09:49:40|14985.1|14965.1|14991.7|14971.7|14991.7|14971.7|14985.1|14965.1|3
1621331390000|2021-05-18 09:49:50|14990.1|14970.1|14989.2|14969.2|14990.1|14970.1|14989.2|14969.2|0
1621331400000|2021-05-18 09:50:00|14987.6|14967.6|14987.6|14967.6|14987.6|14967.6|14987.6|14967.6|2
1621331410000|2021-05-18 09:50:10|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|0
1621331430000|2021-05-18 09:50:30|14989.2|14969.2|14989.2|14969.2|14989.2|14969.2|14989.2|14969.2|3
1621331440000|2021-05-18 09:50:40|14987.6|14967.6|14986.7|14966.7|14987.6|14967.6|14986.7|14966.7|0
1621331470000|2021-05-18 09:51:10|14988.2|14968.2|14989.2|14969.2|14989.2|14969.2|14988.2|14968.2|0
1621331490000|2021-05-18 09:51:30|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|0
1621331500000|2021-05-18 09:51:40|14989.2|14969.2|14987.6|14967.6|14989.2|14969.2|14987.6|14967.6|1
1621331510000|2021-05-18 09:51:50|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|2
1621331590000|2021-05-18 09:53:10|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|5
1621331600000|2021-05-18 09:53:20|14986.7|14966.7|14984.2|14964.2|14986.7|14966.7|14981.7|14961.7|1
1621331630000|2021-05-18 09:53:50|14982.6|14962.6|14981.7|14961.7|14982.6|14962.6|14981.7|14961.7|0
1621331660000|2021-05-18 09:54:20|||||||||2
1621331690000|2021-05-18 09:54:50|||||||||6
1621331720000|2021-05-18 09:55:20|||||||||1
1621331820000|2021-05-18 09:57:00|14979.2|14959.2|14979.2|14959.2|14979.2|14959.2|14979.2|14959.2|4
1621331830000|2021-05-18 09:57:10|14981.7|14961.7|14984.2|14964.2|14984.2|14964.2|14981.7|14961.7|3
1621331840000|2021-05-18 09:57:20|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|9
1621331850000|2021-05-18 09:57:30|14987.6|14967.6|14991.7|14971.7|14991.7|14971.7|14987.6|14967.6|3
1621331860000|2021-05-18 09:57:40|14990.7|14970.7|14989.2|14969.2|14990.7|14970.7|14989.2|14969.2|1
1621331880000|2021-05-18 09:58:00|||||||||5
1621331890000|2021-05-18 09:58:10|14991.7|14971.7|14991.7|14971.7|14991.7|14971.7|14991.7|14971.7|0
1621331910000|2021-05-18 09:58:30|14992.6|14972.6|14994.2|14974.2|14994.2|14974.2|14992.6|14972.6|1
1621331920000|2021-05-18 09:58:40|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|1
1621331940000|2021-05-18 09:59:00|14996.7|14976.7|14996.7|14976.7|14996.7|14976.7|14996.7|14976.7|0
1621331950000|2021-05-18 09:59:10|||||||||1
1621331960000|2021-05-18 09:59:20|||||||||1
1621332000000|2021-05-18 10:00:00|||||||||1
1621332010000|2021-05-18 10:00:10|||||||||1
1621332020000|2021-05-18 10:00:20|14998.2|14978.2|14999.2|14979.2|14999.2|14979.2|14998.2|14978.2|0
1621332060000|2021-05-18 10:01:00|14997.7|14977.7|14996.7|14976.7|14997.7|14977.7|14996.7|14976.7|0
1621332080000|2021-05-18 10:01:20|14999.2|14979.2|14999.2|14979.2|14999.2|14979.2|14999.2|14979.2|2
1621332090000|2021-05-18 10:01:30|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|0
1621332100000|2021-05-18 10:01:40|||||||||2
1621332140000|2021-05-18 10:02:20|||||||||1
1621332180000|2021-05-18 10:03:00|||||||||4
1621332200000|2021-05-18 10:03:20|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|2
1621332210000|2021-05-18 10:03:30|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|4
1621332240000|2021-05-18 10:04:00|14999.2|14979.2|14999.2|14979.2|14999.2|14979.2|14999.2|14979.2|0
1621332250000|2021-05-18 10:04:10|15000.7|14980.7|15001.7|14981.7|15001.7|14981.7|15000.7|14980.7|2
1621332260000|2021-05-18 10:04:20|14998.6|14978.6|14996.7|14976.7|14998.6|14978.6|14996.7|14976.7|0
1621332270000|2021-05-18 10:04:30|14998.6|14978.6|15006.7|14986.7|15009.2|14989.2|14998.6|14978.6|35
1621332290000|2021-05-18 10:04:50|15008.2|14988.2|15009.2|14989.2|15009.2|14989.2|15008.2|14988.2|0
1621332300000|2021-05-18 10:05:00|||||||||1
1621332320000|2021-05-18 10:05:20|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|1
1621332330000|2021-05-18 10:05:30|15003.6|14983.6|14999.2|14979.2|15003.6|14983.6|14999.2|14979.2|2
1621332340000|2021-05-18 10:05:40|15000.7|14980.7|15001.7|14981.7|15001.7|14981.7|15000.7|14980.7|0
1621332350000|2021-05-18 10:05:50|||||||||1
1621332360000|2021-05-18 10:06:00|14999.2|14979.2|15001.7|14981.7|15001.7|14981.7|14999.2|14979.2|5
1621332380000|2021-05-18 10:06:20|15003.6|14983.6|15006.7|14986.7|15006.7|14986.7|15003.6|14983.6|5
1621332410000|2021-05-18 10:06:50|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|17
1621332450000|2021-05-18 10:07:30|15014.2|14994.2|15014.2|14994.2|15014.2|14994.2|15014.2|14994.2|5
1621332460000|2021-05-18 10:07:40|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|3
1621332510000|2021-05-18 10:08:30|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|0
1621332560000|2021-05-18 10:09:20|15018.2|14998.2|15016.7|14996.7|15018.2|14998.2|15016.7|14996.7|6
1621332630000|2021-05-18 10:10:30|||||||||1
1621332640000|2021-05-18 10:10:40|||||||||1
1621332660000|2021-05-18 10:11:00|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|0
1621332700000|2021-05-18 10:11:40|15017.7|14997.7|15017.7|14997.7|15017.7|14997.7|15017.7|14997.7|1
1621332720000|2021-05-18 10:12:00|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|15020.7|15000.7|2
1621332730000|2021-05-18 10:12:10|||||||||30
1621332740000|2021-05-18 10:12:20|15022.3|15002.3|15026.7|15006.7|15026.7|15006.7|15022.3|15002.3|0
1621332770000|2021-05-18 10:12:50|||||||||1
1621332780000|2021-05-18 10:13:00|||||||||3
1621332790000|2021-05-18 10:13:10|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|0
1621332800000|2021-05-18 10:13:20|15028.2|15008.2|15028.2|15008.2|15028.2|15008.2|15028.2|15008.2|0
1621332810000|2021-05-18 10:13:30|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|1
1621332820000|2021-05-18 10:13:40|15025.7|15005.7|15025.7|15005.7|15025.7|15005.7|15025.7|15005.7|1
1621332830000|2021-05-18 10:13:50|||||||||2
1621332840000|2021-05-18 10:14:00|||||||||1
1621332850000|2021-05-18 10:14:10|15026.7|15006.7|15029.2|15009.2|15029.2|15009.2|15026.7|15006.7|7
1621332870000|2021-05-18 10:14:30|15031.7|15011.7|15031.7|15011.7|15031.7|15011.7|15031.7|15011.7|2
1621332920000|2021-05-18 10:15:20|15026.7|15006.7|15034.2|15014.2|15034.2|15014.2|15026.7|15006.7|54
1621332930000|2021-05-18 10:15:30|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|0
1621332940000|2021-05-18 10:15:40|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|0
1621332960000|2021-05-18 10:16:00|15038.2|15018.2|15038.2|15018.2|15038.2|15018.2|15038.2|15018.2|1
1621332980000|2021-05-18 10:16:20|15037.3|15017.3|15035.7|15015.7|15037.3|15017.3|15035.7|15015.7|2
1621333000000|2021-05-18 10:16:40|||||||||1
1621333010000|2021-05-18 10:16:50|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|16
1621333030000|2021-05-18 10:17:10|||||||||1
1621333150000|2021-05-18 10:19:10|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|1
1621333160000|2021-05-18 10:19:20|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|0
1621333170000|2021-05-18 10:19:30|15043.3|15023.3|15043.3|15023.3|15043.3|15023.3|15043.3|15023.3|2
1621333180000|2021-05-18 10:19:40|||||||||1
1621333190000|2021-05-18 10:19:50|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|15045.8|15025.8|3
1621333210000|2021-05-18 10:20:10|15048.3|15028.3|15045.8|15025.8|15048.3|15028.3|15045.8|15025.8|1
1621333220000|2021-05-18 10:20:20|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|3
1621333230000|2021-05-18 10:20:30|15041.7|15021.7|15046.7|15026.7|15046.7|15026.7|15041.7|15021.7|8
1621333240000|2021-05-18 10:20:40|15045.8|15025.8|15045.2|15025.2|15048.3|15028.3|15045.2|15025.2|5
1621333250000|2021-05-18 10:20:50|15044.2|15024.2|15044.2|15024.2|15044.2|15024.2|15044.2|15024.2|0
1621333280000|2021-05-18 10:21:20|||||||||3
1621333330000|2021-05-18 10:22:10|15042.7|15022.7|15041.7|15021.7|15042.7|15022.7|15041.7|15021.7|0
1621333340000|2021-05-18 10:22:20|15040.2|15020.2|15039.2|15019.2|15040.2|15020.2|15039.2|15019.2|1
1621333350000|2021-05-18 10:22:30|15037.7|15017.7|15036.7|15016.7|15037.7|15017.7|15036.7|15016.7|0
1621333400000|2021-05-18 10:23:20|||||||||6
1621333420000|2021-05-18 10:23:40|||||||||3
1621333430000|2021-05-18 10:23:50|15037.7|15017.7|15039.2|15019.2|15039.2|15019.2|15037.7|15017.7|1
1621333510000|2021-05-18 10:25:10|15038.3|15018.3|15036.7|15016.7|15038.3|15018.3|15036.7|15016.7|1
1621333550000|2021-05-18 10:25:50|||||||||2
1621333570000|2021-05-18 10:26:10|||||||||1
1621333590000|2021-05-18 10:26:30|15037.7|15017.7|15040.8|15020.8|15040.8|15020.8|15037.7|15017.7|3
1621333670000|2021-05-18 10:27:50|||||||||1
1621333680000|2021-05-18 10:28:00|15042.3|15022.3|15049.8|15029.8|15049.8|15029.8|15042.3|15022.3|7
1621333690000|2021-05-18 10:28:10|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|1
1621333720000|2021-05-18 10:28:40|15056.3|15036.3|15058.3|15038.3|15058.3|15038.3|15056.3|15036.3|6
1621333750000|2021-05-18 10:29:10|15063.3|15043.3|15063.3|15043.3|15063.3|15043.3|15063.3|15043.3|3
1621333760000|2021-05-18 10:29:20|15066.7|15046.7|15069.2|15049.2|15069.2|15049.2|15066.7|15046.7|7
1621333770000|2021-05-18 10:29:30|||||||||1
1621333790000|2021-05-18 10:29:50|||||||||1
1621333800000|2021-05-18 10:30:00|||||||||5
1621333810000|2021-05-18 10:30:10|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|1
1621333820000|2021-05-18 10:30:20|15069.2|15049.2|15066.7|15046.7|15069.2|15049.2|15066.7|15046.7|1
1621333840000|2021-05-18 10:30:40|15068.3|15048.3|15069.2|15049.2|15069.2|15049.2|15068.3|15048.3|0
1621333870000|2021-05-18 10:31:10|||||||||2
1621333900000|2021-05-18 10:31:40|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|15070.8|15050.8|2
1621333910000|2021-05-18 10:31:50|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|11
1621333930000|2021-05-18 10:32:10|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|7
1621333940000|2021-05-18 10:32:20|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|15074.3|15054.3|8
1621333950000|2021-05-18 10:32:30|15075.8|15055.8|15072.7|15052.7|15075.8|15055.8|15072.7|15052.7|10
1621333960000|2021-05-18 10:32:40|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|1
1621333980000|2021-05-18 10:33:00|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|0
1621333990000|2021-05-18 10:33:10|15089.3|15069.3|15119.3|15099.3|15121.8|15101.8|15089.3|15069.3|31
1621334000000|2021-05-18 10:33:20|15121.8|15101.8|15116.8|15096.8|15121.8|15101.8|15116.8|15096.8|10
1621334010000|2021-05-18 10:33:30|15115.2|15095.2|15116.8|15096.8|15116.8|15096.8|15115.2|15095.2|2
1621334020000|2021-05-18 10:33:40|15113.7|15093.7|15111.8|15091.8|15114.3|15094.3|15111.8|15091.8|4
1621334030000|2021-05-18 10:33:50|||||||||1
1621334040000|2021-05-18 10:34:00|||||||||2
1621334050000|2021-05-18 10:34:10|15113.3|15093.3|15119.3|15099.3|15119.3|15099.3|15113.3|15093.3|10
1621334060000|2021-05-18 10:34:20|||||||||1
1621334070000|2021-05-18 10:34:30|||||||||2
1621334080000|2021-05-18 10:34:40|||||||||3
1621334090000|2021-05-18 10:34:50|||||||||2
1621334110000|2021-05-18 10:35:10|||||||||1
1621334160000|2021-05-18 10:36:00|||||||||7
1621334170000|2021-05-18 10:36:10|15120.2|15100.2|15121.8|15101.8|15121.8|15101.8|15120.2|15100.2|3
1621334180000|2021-05-18 10:36:20|||||||||1
1621334220000|2021-05-18 10:37:00|15120.2|15100.2|15119.3|15099.3|15120.2|15100.2|15119.3|15099.3|0
1621334250000|2021-05-18 10:37:30|15116.8|15096.8|15119.3|15099.3|15119.3|15099.3|15116.8|15096.8|2
1621334270000|2021-05-18 10:37:50|15120.2|15100.2|15119.3|15099.3|15121.8|15101.8|15119.3|15099.3|5
1621334280000|2021-05-18 10:38:00|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15118.7|15098.7|1
1621334310000|2021-05-18 10:38:30|||||||||1
1621334320000|2021-05-18 10:38:40|15120.2|15100.2|15119.3|15099.3|15120.2|15100.2|15119.3|15099.3|0
1621334330000|2021-05-18 10:38:50|15116.8|15096.8|15114.3|15094.3|15116.8|15096.8|15114.3|15094.3|2
1621334350000|2021-05-18 10:39:10|15112.7|15092.7|15110.2|15090.2|15112.7|15092.7|15110.2|15090.2|10
1621334360000|2021-05-18 10:39:20|15109.3|15089.3|15109.3|15089.3|15109.3|15089.3|15109.3|15089.3|1
1621334370000|2021-05-18 10:39:30|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|1
1621334380000|2021-05-18 10:39:40|||||||||2
1621334420000|2021-05-18 10:40:20|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|1
1621334430000|2021-05-18 10:40:30|15096.2|15076.2|15094.3|15074.3|15096.2|15076.2|15094.3|15074.3|0
1621334440000|2021-05-18 10:40:40|15093.3|15073.3|15093.3|15073.3|15093.3|15073.3|15093.3|15073.3|0
1621334480000|2021-05-18 10:41:20|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|1
1621334490000|2021-05-18 10:41:30|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|2
1621334500000|2021-05-18 10:41:40|15087.7|15067.7|15086.8|15066.8|15087.7|15067.7|15086.8|15066.8|1
1621334520000|2021-05-18 10:42:00|||||||||1
1621334540000|2021-05-18 10:42:20|15089.8|15069.8|15091.8|15071.8|15091.8|15071.8|15089.8|15069.8|0
1621334550000|2021-05-18 10:42:30|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|0
1621334570000|2021-05-18 10:42:50|15085.8|15065.8|15084.3|15064.3|15085.8|15065.8|15084.3|15064.3|7
1621334610000|2021-05-18 10:43:30|||||||||1
1621334640000|2021-05-18 10:44:00|15085.8|15065.8|15086.8|15066.8|15086.8|15066.8|15085.8|15065.8|2
1621334650000|2021-05-18 10:44:10|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|0
1621334660000|2021-05-18 10:44:20|15091.8|15071.8|15086.8|15066.8|15091.8|15071.8|15086.8|15066.8|5
1621334670000|2021-05-18 10:44:30|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|0
1621334680000|2021-05-18 10:44:40|15090.8|15070.8|15091.8|15071.8|15091.8|15071.8|15090.8|15070.8|0
1621334700000|2021-05-18 10:45:00|||||||||2
1621334710000|2021-05-18 10:45:10|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|1
1621334720000|2021-05-18 10:45:20|||||||||1
1621334750000|2021-05-18 10:45:50|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|2
1621334760000|2021-05-18 10:46:00|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|6
1621334780000|2021-05-18 10:46:20|||||||||2
1621334800000|2021-05-18 10:46:40|||||||||2
1621334810000|2021-05-18 10:46:50|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|2
1621334820000|2021-05-18 10:47:00|15099.3|15079.3|15096.8|15076.8|15099.3|15079.3|15096.8|15076.8|2
1621334830000|2021-05-18 10:47:10|15095.3|15075.3|15094.3|15074.3|15095.3|15075.3|15094.3|15074.3|0
1621334840000|2021-05-18 10:47:20|||||||||1
1621334860000|2021-05-18 10:47:40|||||||||1
1621334880000|2021-05-18 10:48:00|15093.3|15073.3|15091.8|15071.8|15093.3|15073.3|15091.8|15071.8|2
1621334940000|2021-05-18 10:49:00|||||||||1
1621334970000|2021-05-18 10:49:30|15090.8|15070.8|15086.8|15066.8|15090.8|15070.8|15086.8|15066.8|1
1621334980000|2021-05-18 10:49:40|15084.3|15064.3|15086.8|15066.8|15086.8|15066.8|15084.3|15064.3|0
1621335000000|2021-05-18 10:50:00|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|0
1621335010000|2021-05-18 10:50:10|15081.8|15061.8|15086.8|15066.8|15086.8|15066.8|15079.3|15059.3|16
1621335040000|2021-05-18 10:50:40|15091.8|15071.8|15089.3|15069.3|15091.8|15071.8|15089.3|15069.3|1
1621335060000|2021-05-18 10:51:00|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|1
1621335080000|2021-05-18 10:51:20|15088.3|15068.3|15089.3|15069.3|15089.3|15069.3|15088.3|15068.3|1
1621335110000|2021-05-18 10:51:50|||||||||1
1621335140000|2021-05-18 10:52:20|15091.2|15071.2|15094.3|15074.3|15094.3|15074.3|15091.2|15071.2|4
1621335150000|2021-05-18 10:52:30|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|5
1621335180000|2021-05-18 10:53:00|15100.8|15080.8|15100.8|15080.8|15100.8|15080.8|15100.8|15080.8|1
1621335190000|2021-05-18 10:53:10|||||||||1
1621335220000|2021-05-18 10:53:40|||||||||1
1621335260000|2021-05-18 10:54:20|||||||||1
1621335270000|2021-05-18 10:54:30|||||||||4
1621335300000|2021-05-18 10:55:00|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|0
1621335310000|2021-05-18 10:55:10|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|6
1621335320000|2021-05-18 10:55:20|15107.8|15087.8|15113.3|15093.3|15113.3|15093.3|15107.8|15087.8|6
1621335330000|2021-05-18 10:55:30|15114.9|15094.9|15113.3|15093.3|15114.9|15094.9|15113.3|15093.3|4
1621335380000|2021-05-18 10:56:20|15110.8|15090.8|15113.3|15093.3|15113.3|15093.3|15110.8|15090.8|5
1621335400000|2021-05-18 10:56:40|15114.3|15094.3|15115.8|15095.8|15115.8|15095.8|15114.3|15094.3|2
1621335410000|2021-05-18 10:56:50|||||||||2
1621335440000|2021-05-18 10:57:20|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|4
1621335450000|2021-05-18 10:57:30|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|0
1621335460000|2021-05-18 10:57:40|15110.8|15090.8|15109.3|15089.3|15110.8|15090.8|15109.3|15089.3|1
1621335480000|2021-05-18 10:58:00|||||||||2
1621335490000|2021-05-18 10:58:10|||||||||1
1621335500000|2021-05-18 10:58:20|15110.3|15090.3|15111.8|15091.8|15111.8|15091.8|15110.3|15090.3|4
1621335510000|2021-05-18 10:58:30|||||||||1
1621335610000|2021-05-18 11:00:10|15113.3|15093.3|15120.8|15100.8|15120.8|15100.8|15113.3|15093.3|16
1621335620000|2021-05-18 11:00:20|15124.9|15104.9|15124.9|15104.9|15124.9|15104.9|15124.9|15104.9|5
1621335630000|2021-05-18 11:00:30|15123.9|15103.9|15124.9|15104.9|15124.9|15104.9|15120.8|15100.8|4
1621335650000|2021-05-18 11:00:50|15123.9|15103.9|15120.8|15100.8|15123.9|15103.9|15120.8|15100.8|1
1621335660000|2021-05-18 11:01:00|15119.3|15099.3|15112.8|15092.8|15119.3|15099.3|15112.8|15092.8|1
1621335670000|2021-05-18 11:01:10|15111.8|15091.8|15114.3|15094.3|15114.3|15094.3|15111.8|15091.8|7
1621335690000|2021-05-18 11:01:30|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|5
1621335700000|2021-05-18 11:01:40|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|5
1621335710000|2021-05-18 11:01:50|15122.8|15102.8|15125.8|15105.8|15125.8|15105.8|15122.8|15102.8|4
1621335720000|2021-05-18 11:02:00|15126.8|15106.8|15129.3|15109.3|15129.3|15109.3|15126.8|15106.8|9
1621335740000|2021-05-18 11:02:20|||||||||4
1621335780000|2021-05-18 11:03:00|15130.3|15110.3|15154.3|15134.3|15155.8|15135.8|15130.3|15110.3|25
1621335790000|2021-05-18 11:03:10|15153.3|15133.3|15154.9|15134.9|15154.9|15134.9|15153.3|15133.3|12
1621335820000|2021-05-18 11:03:40|15153.3|15133.3|15150.8|15130.8|15153.3|15133.3|15150.8|15130.8|7
1621335840000|2021-05-18 11:04:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|2
1621335850000|2021-05-18 11:04:10|||||||||4
1621335860000|2021-05-18 11:04:20|15150.8|15130.8|15149.3|15129.3|15150.8|15130.8|15149.3|15129.3|3
1621335870000|2021-05-18 11:04:30|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|7
1621335880000|2021-05-18 11:04:40|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621335890000|2021-05-18 11:04:50|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621335900000|2021-05-18 11:05:00|15143.3|15123.3|15151.8|15131.8|15151.8|15131.8|15143.3|15123.3|15
1621335910000|2021-05-18 11:05:10|15155.8|15135.8|15158.3|15138.3|15158.3|15138.3|15155.8|15135.8|0
1621335920000|2021-05-18 11:05:20|15161.4|15141.4|15164.3|15144.3|15164.3|15144.3|15161.4|15141.4|26
1621335930000|2021-05-18 11:05:30|15167.4|15147.4|15164.3|15144.3|15169.3|15149.3|15164.3|15144.3|20
1621335950000|2021-05-18 11:05:50|15157.8|15137.8|15161.8|15141.8|15161.8|15141.8|15157.8|15137.8|39
1621335960000|2021-05-18 11:06:00|15164.9|15144.9|15166.8|15146.8|15166.8|15146.8|15164.9|15144.9|1
1621335970000|2021-05-18 11:06:10|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|1
1621335980000|2021-05-18 11:06:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|1
1621335990000|2021-05-18 11:06:30|15164.9|15144.9|15156.8|15136.8|15164.9|15144.9|15156.8|15136.8|4
1621336000000|2021-05-18 11:06:40|15155.3|15135.3|15152.8|15132.8|15155.3|15135.3|15152.8|15132.8|0
1621336010000|2021-05-18 11:06:50|15151.8|15131.8|15149.3|15129.3|15151.8|15131.8|15149.3|15129.3|5
1621336020000|2021-05-18 11:07:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|0
1621336040000|2021-05-18 11:07:20|||||||||3
1621336050000|2021-05-18 11:07:30|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|0
1621336060000|2021-05-18 11:07:40|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|1
1621336070000|2021-05-18 11:07:50|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|5
1621336080000|2021-05-18 11:08:00|15147.8|15127.8|15144.3|15124.3|15147.8|15127.8|15144.3|15124.3|1
1621336090000|2021-05-18 11:08:10|||||||||3
1621336100000|2021-05-18 11:08:20|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621336110000|2021-05-18 11:08:30|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|2
1621336120000|2021-05-18 11:08:40|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|0
1621336130000|2021-05-18 11:08:50|||||||||1
1621336140000|2021-05-18 11:09:00|15136.8|15116.8|15136.8|15116.8|15140.3|15120.3|15136.8|15116.8|5
1621336150000|2021-05-18 11:09:10|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621336160000|2021-05-18 11:09:20|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|3
1621336190000|2021-05-18 11:09:50|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621336210000|2021-05-18 11:10:10|||||||||4
1621336230000|2021-05-18 11:10:30|15148.8|15128.8|15151.8|15131.8|15151.8|15131.8|15148.8|15128.8|3
1621336240000|2021-05-18 11:10:40|15155.9|15135.9|15155.9|15135.9|15158.4|15138.4|15155.9|15135.9|7
1621336250000|2021-05-18 11:10:50|15154.3|15134.3|15149.3|15129.3|15154.3|15134.3|15149.3|15129.3|4
1621336260000|2021-05-18 11:11:00|15142.8|15122.8|15137.8|15117.8|15142.8|15122.8|15137.8|15117.8|6
1621336290000|2021-05-18 11:11:30|||||||||4
1621336300000|2021-05-18 11:11:40|15133.8|15113.8|15133.8|15113.8|15133.8|15113.8|15133.8|15113.8|4
1621336320000|2021-05-18 11:12:00|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|20
1621336330000|2021-05-18 11:12:10|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|1
1621336340000|2021-05-18 11:12:20|15128.8|15108.8|15131.8|15111.8|15131.8|15111.8|15126.8|15106.8|1
1621336350000|2021-05-18 11:12:30|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|2
1621336370000|2021-05-18 11:12:50|||||||||1
1621336380000|2021-05-18 11:13:00|15127.8|15107.8|15127.8|15107.8|15127.8|15107.8|15127.8|15107.8|0
1621336420000|2021-05-18 11:13:40|15129.3|15109.3|15126.8|15106.8|15129.3|15109.3|15126.8|15106.8|3
1621336430000|2021-05-18 11:13:50|||||||||1
1621336450000|2021-05-18 11:14:10|15125.3|15105.3|15121.8|15101.8|15125.3|15105.3|15121.8|15101.8|0
1621336470000|2021-05-18 11:14:30|15120.3|15100.3|15121.8|15101.8|15121.8|15101.8|15119.3|15099.3|2
1621336490000|2021-05-18 11:14:50|15120.3|15100.3|15119.3|15099.3|15120.3|15100.3|15119.3|15099.3|0
1621336500000|2021-05-18 11:15:00|15116.8|15096.8|15121.8|15101.8|15121.8|15101.8|15116.8|15096.8|1
1621336550000|2021-05-18 11:15:50|15119.3|15099.3|15121.8|15101.8|15121.8|15101.8|15119.3|15099.3|5
1621336560000|2021-05-18 11:16:00|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|0
1621336570000|2021-05-18 11:16:10|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|0
1621336580000|2021-05-18 11:16:20|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|3
1621336600000|2021-05-18 11:16:40|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|1
1621336610000|2021-05-18 11:16:50|15127.4|15107.4|15125.9|15105.9|15128.4|15108.4|15125.9|15105.9|2
1621336630000|2021-05-18 11:17:10|15124.3|15104.3|15123.4|15103.4|15124.3|15104.3|15123.4|15103.4|0
1621336680000|2021-05-18 11:18:00|15126.8|15106.8|15128.4|15108.4|15128.4|15108.4|15125.3|15105.3|1
1621336710000|2021-05-18 11:18:30|15130.3|15110.3|15135.9|15115.9|15135.9|15115.9|15130.3|15110.3|2
1621336720000|2021-05-18 11:18:40|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|1
1621336730000|2021-05-18 11:18:50|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1621336740000|2021-05-18 11:19:00|15139.4|15119.4|15140.9|15120.9|15140.9|15120.9|15139.4|15119.4|2
1621336790000|2021-05-18 11:19:50|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|3
1621336800000|2021-05-18 11:20:00|||||||||1
1621336810000|2021-05-18 11:20:10|15145.9|15125.9|15145.9|15125.9|15148.4|15128.4|15145.9|15125.9|7
1621336820000|2021-05-18 11:20:20|15149.9|15129.9|15145.9|15125.9|15149.9|15129.9|15145.9|15125.9|5
1621336840000|2021-05-18 11:20:40|15147.4|15127.4|15149.4|15129.4|15149.4|15129.4|15147.4|15127.4|1
1621336850000|2021-05-18 11:20:50|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|8
1621336860000|2021-05-18 11:21:00|15154.9|15134.9|15156.4|15136.4|15156.4|15136.4|15154.9|15134.9|2
1621336870000|2021-05-18 11:21:10|15159.4|15139.4|15160.9|15140.9|15160.9|15140.9|15159.4|15139.4|22
1621336890000|2021-05-18 11:21:30|15161.9|15141.9|15163.4|15143.4|15163.4|15143.4|15161.9|15141.9|2
1621336900000|2021-05-18 11:21:40|15160.9|15140.9|15160.9|15140.9|15160.9|15140.9|15160.9|15140.9|3
1621336920000|2021-05-18 11:22:00|15162.4|15142.4|15163.4|15143.4|15163.4|15143.4|15162.4|15142.4|0
1621336950000|2021-05-18 11:22:30|15160.9|15140.9|15161.9|15141.9|15161.9|15141.9|15160.9|15140.9|1
1621336960000|2021-05-18 11:22:40|15163.4|15143.4|15159.4|15139.4|15163.4|15143.4|15159.4|15139.4|2
1621336970000|2021-05-18 11:22:50|15158.4|15138.4|15156.9|15136.9|15158.4|15138.4|15156.9|15136.9|1
1621336980000|2021-05-18 11:23:00|15155.3|15135.3|15152.8|15132.8|15155.3|15135.3|15152.8|15132.8|0
1621336990000|2021-05-18 11:23:10|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|0
1621337010000|2021-05-18 11:23:30|||||||||3
1621337020000|2021-05-18 11:23:40|15153.4|15133.4|15155.9|15135.9|15155.9|15135.9|15153.4|15133.4|1
1621337060000|2021-05-18 11:24:20|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|3
1621337080000|2021-05-18 11:24:40|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|1
1621337090000|2021-05-18 11:24:50|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|15156.9|15136.9|4
1621337100000|2021-05-18 11:25:00|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|0
1621337110000|2021-05-18 11:25:10|15158.4|15138.4|15153.4|15133.4|15158.4|15138.4|15153.4|15133.4|3
1621337120000|2021-05-18 11:25:20|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|0
1621337130000|2021-05-18 11:25:30|15149.9|15129.9|15146.9|15126.9|15149.9|15129.9|15146.9|15126.9|6
1621337140000|2021-05-18 11:25:40|15141.9|15121.9|15126.3|15106.3|15141.9|15121.9|15126.3|15106.3|7
1621337150000|2021-05-18 11:25:50|15128.8|15108.8|15124.8|15104.8|15128.8|15108.8|15124.8|15104.8|1
1621337160000|2021-05-18 11:26:00|15121.9|15101.9|15119.4|15099.4|15121.9|15101.9|15119.4|15099.4|4
1621337170000|2021-05-18 11:26:10|15117.8|15097.8|15115.3|15095.3|15119.4|15099.4|15115.3|15095.3|10
1621337180000|2021-05-18 11:26:20|15114.4|15094.4|15111.9|15091.9|15114.4|15094.4|15111.9|15091.9|2
1621337190000|2021-05-18 11:26:30|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1621337200000|2021-05-18 11:26:40|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|4
1621337210000|2021-05-18 11:26:50|15113.4|15093.4|15115.9|15095.9|15115.9|15095.9|15113.4|15093.4|2
1621337220000|2021-05-18 11:27:00|15122.4|15102.4|15126.9|15106.9|15126.9|15106.9|15122.4|15102.4|4
1621337230000|2021-05-18 11:27:10|15129.9|15109.9|15131.9|15111.9|15131.9|15111.9|15129.9|15109.9|0
1621337240000|2021-05-18 11:27:20|||||||||7
1621337250000|2021-05-18 11:27:30|||||||||4
1621337260000|2021-05-18 11:27:40|15130.3|15110.3|15124.4|15104.4|15130.3|15110.3|15124.4|15104.4|4
1621337280000|2021-05-18 11:28:00|15121.9|15101.9|15124.4|15104.4|15124.4|15104.4|15121.9|15101.9|1
1621337290000|2021-05-18 11:28:10|||||||||1
1621337310000|2021-05-18 11:28:30|15125.9|15105.9|15126.9|15106.9|15126.9|15106.9|15125.9|15105.9|1
1621337320000|2021-05-18 11:28:40|15125.9|15105.9|15124.4|15104.4|15125.9|15105.9|15124.4|15104.4|1
1621337360000|2021-05-18 11:29:20|15122.8|15102.8|15121.9|15101.9|15122.8|15102.8|15121.9|15101.9|0
1621337370000|2021-05-18 11:29:30|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|4
1621337380000|2021-05-18 11:29:40|15117.8|15097.8|15116.9|15096.9|15117.8|15097.8|15116.9|15096.9|0
1621337400000|2021-05-18 11:30:00|15114.4|15094.4|15111.9|15091.9|15114.4|15094.4|15111.9|15091.9|2
1621337410000|2021-05-18 11:30:10|||||||||5
1621337420000|2021-05-18 11:30:20|15112.8|15092.8|15111.9|15091.9|15112.8|15092.8|15111.9|15091.9|1
1621337430000|2021-05-18 11:30:30|15112.9|15092.9|15111.9|15091.9|15112.9|15092.9|15111.9|15091.9|7
1621337440000|2021-05-18 11:30:40|||||||||4
1621337450000|2021-05-18 11:30:50|15113.4|15093.4|15114.4|15094.4|15114.4|15094.4|15113.4|15093.4|0
1621337460000|2021-05-18 11:31:00|15115.9|15095.9|15119.4|15099.4|15119.4|15099.4|15115.9|15095.9|3
1621337470000|2021-05-18 11:31:10|15120.9|15100.9|15126.9|15106.9|15126.9|15106.9|15120.9|15100.9|2
1621337490000|2021-05-18 11:31:30|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|0
1621337510000|2021-05-18 11:31:50|15129.4|15109.4|15138.4|15118.4|15138.4|15118.4|15129.4|15109.4|3
1621337520000|2021-05-18 11:32:00|15139.4|15119.4|15141.9|15121.9|15141.9|15121.9|15139.4|15119.4|1
1621337530000|2021-05-18 11:32:10|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|8
1621337540000|2021-05-18 11:32:20|15149.9|15129.9|15154.4|15134.4|15154.4|15134.4|15149.9|15129.9|1
1621337550000|2021-05-18 11:32:30|15156.9|15136.9|15151.9|15131.9|15156.9|15136.9|15151.9|15131.9|4
1621337560000|2021-05-18 11:32:40|||||||||4
1621337580000|2021-05-18 11:33:00|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|2
1621337590000|2021-05-18 11:33:10|15145.4|15125.4|15144.4|15124.4|15145.4|15125.4|15144.4|15124.4|3
1621337600000|2021-05-18 11:33:20|15141.9|15121.9|15144.4|15124.4|15144.4|15124.4|15141.9|15121.9|0
1621337640000|2021-05-18 11:34:00|15141.3|15121.3|15137.9|15117.9|15141.3|15121.3|15137.9|15117.9|5
1621337650000|2021-05-18 11:34:10|||||||||2
1621337670000|2021-05-18 11:34:30|||||||||15
1621337680000|2021-05-18 11:34:40|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|8
1621337690000|2021-05-18 11:34:50|||||||||7
1621337720000|2021-05-18 11:35:20|15139.4|15119.4|15141.9|15121.9|15141.9|15121.9|15139.4|15119.4|0
1621337730000|2021-05-18 11:35:30|||||||||1
1621337740000|2021-05-18 11:35:40|15136.9|15116.9|15139.4|15119.4|15139.4|15119.4|15136.9|15116.9|2
1621337750000|2021-05-18 11:35:50|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|0
1621337760000|2021-05-18 11:36:00|15139.4|15119.4|15138.4|15118.4|15139.4|15119.4|15136.9|15116.9|0
1621337770000|2021-05-18 11:36:10|15141.9|15121.9|15139.4|15119.4|15141.9|15121.9|15139.4|15119.4|0
1621337790000|2021-05-18 11:36:30|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|0
1621337800000|2021-05-18 11:36:40|15133.8|15113.8|15133.8|15113.8|15135.9|15115.9|15132.9|15112.9|3
1621337810000|2021-05-18 11:36:50|15136.9|15116.9|15135.9|15115.9|15136.9|15116.9|15134.4|15114.4|0
1621337820000|2021-05-18 11:37:00|15136.9|15116.9|15134.4|15114.4|15136.9|15116.9|15134.4|15114.4|1
1621337830000|2021-05-18 11:37:10|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|0
1621337840000|2021-05-18 11:37:20|15135.4|15115.4|15135.4|15115.4|15136.9|15116.9|15135.4|15115.4|0
1621337850000|2021-05-18 11:37:30|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|0
1621337870000|2021-05-18 11:37:50|||||||||1
1621337880000|2021-05-18 11:38:00|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15133.4|15113.4|4
1621337890000|2021-05-18 11:38:10|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|5
1621337920000|2021-05-18 11:38:40|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|15136.9|15116.9|0
1621337940000|2021-05-18 11:39:00|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|6
1621337980000|2021-05-18 11:39:40|||||||||3
1621338000000|2021-05-18 11:40:00|||||||||1
1621338010000|2021-05-18 11:40:10|15141.9|15121.9|15139.4|15119.4|15141.9|15121.9|15139.4|15119.4|7
1621338040000|2021-05-18 11:40:40|15140.9|15120.9|15139.4|15119.4|15141.9|15121.9|15139.4|15119.4|0
1621338080000|2021-05-18 11:41:20|15140.4|15120.4|15141.9|15121.9|15141.9|15121.9|15140.4|15120.4|1
1621338110000|2021-05-18 11:41:50|||||||||1
1621338120000|2021-05-18 11:42:00|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|3
1621338130000|2021-05-18 11:42:10|15143.4|15123.4|15141.9|15121.9|15143.4|15123.4|15141.9|15121.9|4
1621338140000|2021-05-18 11:42:20|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|0
1621338150000|2021-05-18 11:42:30|15143.4|15123.4|15141.9|15121.9|15143.4|15123.4|15141.9|15121.9|2
1621338160000|2021-05-18 11:42:40|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|2
1621338180000|2021-05-18 11:43:00|15145.9|15125.9|15144.4|15124.4|15145.9|15125.9|15141.9|15121.9|6
1621338190000|2021-05-18 11:43:10|||||||||1
1621338210000|2021-05-18 11:43:30|||||||||1
1621338230000|2021-05-18 11:43:50|||||||||1
1621338240000|2021-05-18 11:44:00|15148.4|15128.4|15152.5|15132.5|15152.5|15132.5|15148.4|15128.4|7
1621338270000|2021-05-18 11:44:30|15154.4|15134.4|15156.9|15136.9|15156.9|15136.9|15154.4|15134.4|1
1621338280000|2021-05-18 11:44:40|||||||||1
1621338290000|2021-05-18 11:44:50|15158.4|15138.4|15161.9|15141.9|15161.9|15141.9|15158.4|15138.4|10
1621338310000|2021-05-18 11:45:10|15165|15145|15165.9|15145.9|15165.9|15145.9|15165|15145|5
1621338320000|2021-05-18 11:45:20|15167.5|15147.5|15165.9|15145.9|15167.5|15147.5|15165.9|15145.9|1
1621338330000|2021-05-18 11:45:30|||||||||2
1621338340000|2021-05-18 11:45:40|||||||||8
1621338350000|2021-05-18 11:45:50|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|16
1621338370000|2021-05-18 11:46:10|15170.4|15150.4|15173.4|15153.4|15173.4|15153.4|15170.4|15150.4|6
1621338380000|2021-05-18 11:46:20|15176.4|15156.4|15180.9|15160.9|15180.9|15160.9|15176.4|15156.4|6
1621338390000|2021-05-18 11:46:30|15182.9|15162.9|15186.9|15166.9|15188.4|15168.4|15182.9|15162.9|4
1621338400000|2021-05-18 11:46:40|||||||||10
1621338410000|2021-05-18 11:46:50|15190.9|15170.9|15189.4|15169.4|15190.9|15170.9|15189.4|15169.4|4
1621338420000|2021-05-18 11:47:00|||||||||15
1621338430000|2021-05-18 11:47:10|15190.4|15170.4|15191.9|15171.9|15191.9|15171.9|15190.4|15170.4|7
1621338440000|2021-05-18 11:47:20|||||||||4
1621338450000|2021-05-18 11:47:30|15192.9|15172.9|15201.9|15181.9|15201.9|15181.9|15192.9|15172.9|13
1621338460000|2021-05-18 11:47:40|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|1
1621338470000|2021-05-18 11:47:50|15205.9|15185.9|15205.9|15185.9|15205.9|15185.9|15205.9|15185.9|1
1621338480000|2021-05-18 11:48:00|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|2
1621338490000|2021-05-18 11:48:10|15208.4|15188.4|15210|15190|15210|15190|15208.4|15188.4|10
1621338500000|2021-05-18 11:48:20|15212.5|15192.5|15222.9|15202.9|15222.9|15202.9|15212.5|15192.5|26
1621338510000|2021-05-18 11:48:30|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|5
1621338520000|2021-05-18 11:48:40|||||||||1
1621338530000|2021-05-18 11:48:50|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|2
1621338540000|2021-05-18 11:49:00|15228.4|15208.4|15235.9|15215.9|15235.9|15215.9|15228.4|15208.4|3
1621338550000|2021-05-18 11:49:10|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|18
1621338560000|2021-05-18 11:49:20|15240.4|15220.4|15229.4|15209.4|15240.4|15220.4|15226.9|15206.9|10
1621338570000|2021-05-18 11:49:30|15226.9|15206.9|15229.4|15209.4|15229.4|15209.4|15226.9|15206.9|1
1621338580000|2021-05-18 11:49:40|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|157
1621338590000|2021-05-18 11:49:50|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|7
1621338600000|2021-05-18 11:50:00|15240.9|15220.9|15246.9|15226.9|15246.9|15226.9|15240.9|15220.9|7
1621338610000|2021-05-18 11:50:10|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|12
1621338620000|2021-05-18 11:50:20|||||||||2
1621338630000|2021-05-18 11:50:30|15250.9|15230.9|15258.4|15238.4|15258.4|15238.4|15250.9|15230.9|21
1621338640000|2021-05-18 11:50:40|||||||||22
1621338650000|2021-05-18 11:50:50|15313|15293|15327.5|15307.5|15330|15310|15313|15293|47
1621338660000|2021-05-18 11:51:00|15330|15310|15318.4|15298.4|15330|15310|15318.4|15298.4|16
1621338670000|2021-05-18 11:51:10|15317.5|15297.5|15309|15289|15317.5|15297.5|15305|15285|13
1621338680000|2021-05-18 11:51:20|15310|15290|15324|15304|15325|15305|15310|15290|8
1621338690000|2021-05-18 11:51:30|15322.5|15302.5|15332.5|15312.5|15332.5|15312.5|15322.5|15302.5|15
1621338700000|2021-05-18 11:51:40|15335|15315|15335|15315|15340|15320|15335|15315|13
1621338710000|2021-05-18 11:51:50|15336.5|15316.5|15335|15315|15339|15319|15335|15315|4
1621338720000|2021-05-18 11:52:00|15337.5|15317.5|15335|15315|15337.5|15317.5|15335|15315|11
1621338730000|2021-05-18 11:52:10|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|3
1621338740000|2021-05-18 11:52:20|15338|15318|15336.5|15316.5|15339|15319|15336.5|15316.5|4
1621338750000|2021-05-18 11:52:30|15335|15315|15335|15315|15335|15315|15335|15315|8
1621338760000|2021-05-18 11:52:40|15333.5|15313.5|15332.5|15312.5|15335|15315|15330|15310|6
1621338770000|2021-05-18 11:52:50|15335|15315|15332.5|15312.5|15335|15315|15332.5|15312.5|7
1621338780000|2021-05-18 11:53:00|15337.5|15317.5|15337.5|15317.5|15350|15330|15337.5|15317.5|30
1621338790000|2021-05-18 11:53:10|15331.9|15311.9|15328.5|15308.5|15331.9|15311.9|15328.5|15308.5|16
1621338800000|2021-05-18 11:53:20|15327.5|15307.5|15327.5|15307.5|15330|15310|15327.5|15307.5|4
1621338810000|2021-05-18 11:53:30|15330|15310|15330|15310|15330|15310|15330|15310|6
1621338820000|2021-05-18 11:53:40|15331|15311|15345|15325|15345|15325|15331|15311|4
1621338830000|2021-05-18 11:53:50|15346.5|15326.5|15345|15325|15350|15330|15345|15325|12
1621338840000|2021-05-18 11:54:00|15343.5|15323.5|15342.5|15322.5|15343.5|15323.5|15342.5|15322.5|1
1621338850000|2021-05-18 11:54:10|15341.5|15321.5|15340|15320|15342.5|15322.5|15340|15320|17
1621338860000|2021-05-18 11:54:20|15341|15321|15340|15320|15342.5|15322.5|15340|15320|4
1621338870000|2021-05-18 11:54:30|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|35
1621338880000|2021-05-18 11:54:40|15345|15325|15345|15325|15345|15325|15345|15325|6
1621338890000|2021-05-18 11:54:50|15343.5|15323.5|15355|15335|15355|15335|15343.5|15323.5|7
1621338900000|2021-05-18 11:55:00|15356.5|15336.5|15350|15330|15356.5|15336.5|15350|15330|5
1621338910000|2021-05-18 11:55:10|15351|15331|15385|15365|15385.5|15365.5|15351|15331|4
1621338920000|2021-05-18 11:55:20|15389|15369|15355|15335|15389|15369|15355|15335|19
1621338930000|2021-05-18 11:55:30|15352.5|15332.5|15340|15320|15352.5|15332.5|15340|15320|12
1621338940000|2021-05-18 11:55:40|15337.5|15317.5|15325|15305|15337.5|15317.5|15325|15305|9
1621338950000|2021-05-18 11:55:50|15323.5|15303.5|15312.5|15292.5|15323.5|15303.5|15312.5|15292.5|6
1621338960000|2021-05-18 11:56:00|15315|15295|15318|15298|15318|15298|15315|15295|8
1621338970000|2021-05-18 11:56:10|15320|15300|15326|15306|15327.5|15307.5|15320|15300|4
1621338980000|2021-05-18 11:56:20|15325|15305|15330|15310|15330|15310|15325|15305|3
1621338990000|2021-05-18 11:56:30|15331.5|15311.5|15335|15315|15335|15315|15331.5|15311.5|2
1621339000000|2021-05-18 11:56:40|15338|15318|15336|15316|15339|15319|15336|15316|2
1621339010000|2021-05-18 11:56:50|15335|15315|15350|15330|15350|15330|15335|15315|5
1621339030000|2021-05-18 11:57:10|15358|15338|15366.5|15346.5|15371.5|15346.5|15358|15331.5|7
1621339040000|2021-05-18 11:57:20|15369|15349|15365|15345|15369|15349|15365|15345|12
1621339050000|2021-05-18 11:57:30|15366.5|15346.5|15367.5|15347.5|15367.5|15347.5|15366.5|15346.5|1
1621339060000|2021-05-18 11:57:40|||||||||2
1621339070000|2021-05-18 11:57:50|15366.5|15346.5|15370|15350|15370|15350|15365|15345|3
1621339080000|2021-05-18 11:58:00|15365|15345|15362.5|15342.5|15365|15345|15362.5|15342.5|18
1621339090000|2021-05-18 11:58:10|||||||||5
1621339100000|2021-05-18 11:58:20|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|9
1621339110000|2021-05-18 11:58:30|15365|15345|15365|15345|15365|15345|15365|15345|2
1621339130000|2021-05-18 11:58:50|||||||||6
1621339140000|2021-05-18 11:59:00|15366.5|15346.5|15374|15354|15374|15354|15366.5|15346.5|7
1621339150000|2021-05-18 11:59:10|15376.5|15356.5|15374|15354|15376.5|15356.5|15374|15354|5
1621339160000|2021-05-18 11:59:20|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|0
1621339170000|2021-05-18 11:59:30|15378|15358|15374|15354|15378|15358|15374|15354|10
1621339180000|2021-05-18 11:59:40|15376|15356|15377.5|15357.5|15377.5|15357.5|15376|15356|2
1621339190000|2021-05-18 11:59:50|||||||||2
1621339200000|2021-05-18 12:00:00|15376.5|15356.5|15377.5|15357.5|15377.5|15357.5|15376.5|15356.5|29
1621339210000|2021-05-18 12:00:10|15380|15360|15380|15360|15380|15360|15380|15360|3
1621339220000|2021-05-18 12:00:20|15381.5|15361.5|15405|15385|15405|15385|15381.5|15361.5|21
1621339230000|2021-05-18 12:00:30|15408|15388|15410|15390|15410|15390|15406.9|15386.9|7
1621339240000|2021-05-18 12:00:40|15416.5|15396.5|15419|15399|15419|15399|15416.5|15396.5|7
1621339250000|2021-05-18 12:00:50|15432.1|15412.1|15437.1|15417.1|15439.6|15419.6|15432.1|15412.1|12
1621339260000|2021-05-18 12:01:00|15439|15419|15392.5|15372.5|15439|15419|15392.5|15370|45
1621339270000|2021-05-18 12:01:10|15387.5|15367.5|15350|15330|15387.5|15367.5|15350|15330|38
1621339280000|2021-05-18 12:01:20|15349|15329|15362.5|15342.5|15365|15345|15349|15329|19
1621339290000|2021-05-18 12:01:30|15360|15340|15362.5|15342.5|15362.5|15342.5|15360|15340|4
1621339300000|2021-05-18 12:01:40|15359.4|15339.4|15355|15335|15359.4|15339.4|15355|15335|20
1621339310000|2021-05-18 12:01:50|||||||||4
1621339320000|2021-05-18 12:02:00|15353.5|15333.5|15354|15334|15354|15334|15352.5|15332.5|10
1621339330000|2021-05-18 12:02:10|15355.6|15335.6|15354|15334|15355.6|15335.6|15354|15334|4
1621339340000|2021-05-18 12:02:20|15355.6|15335.6|15346|15326|15355.6|15335.6|15346|15326|24
1621339350000|2021-05-18 12:02:30|15345|15325|15343.5|15323.5|15345|15325|15343.5|15323.5|4
1621339360000|2021-05-18 12:02:40|15341.9|15321.9|15344|15324|15346.5|15326.5|15341|15321|17
1621339370000|2021-05-18 12:02:50|||||||||3
1621339380000|2021-05-18 12:03:00|15345|15325|15345|15325|15345|15325|15345|15325|10
1621339390000|2021-05-18 12:03:10|15346|15326|15347.5|15327.5|15347.5|15327.5|15346|15326|3
1621339400000|2021-05-18 12:03:20|||||||||1
1621339410000|2021-05-18 12:03:30|||||||||5
1621339420000|2021-05-18 12:03:40|||||||||1
1621339430000|2021-05-18 12:03:50|15345|15325|15344|15324|15345|15325|15344|15324|3
1621339440000|2021-05-18 12:04:00|15341|15321|15341|15321|15341|15321|15341|15321|12
1621339450000|2021-05-18 12:04:10|15340|15320|15340|15320|15340|15320|15340|15320|0
1621339460000|2021-05-18 12:04:20|15333.5|15313.5|15333.5|15313.5|15333.5|15313.5|15333.5|15313.5|15
1621339470000|2021-05-18 12:04:30|15332|15312|15330|15310|15332|15312|15330|15310|3
1621339480000|2021-05-18 12:04:40|15329|15309|15336.5|15316.5|15336.5|15316.5|15329|15309|15
1621339490000|2021-05-18 12:04:50|15342.5|15322.5|15346.5|15326.5|15349|15329|15342.5|15322.5|10
1621339500000|2021-05-18 12:05:00|15353.1|15333.1|15365|15345|15367.5|15347.5|15353.1|15333.1|18
1621339510000|2021-05-18 12:05:10|15368.1|15348.1|15370|15350|15370|15350|15367.5|15347.5|5
1621339520000|2021-05-18 12:05:20|15368.5|15348.5|15367.5|15347.5|15368.5|15348.5|15367.5|15347.5|0
1621339530000|2021-05-18 12:05:30|15371.5|15351.5|15372.5|15352.5|15372.5|15352.5|15371.5|15351.5|3
1621339540000|2021-05-18 12:05:40|15371|15351|15367.5|15347.5|15371|15351|15367.5|15347.5|5
1621339550000|2021-05-18 12:05:50|15369|15349|15370|15350|15370|15350|15367.5|15347.5|8
1621339560000|2021-05-18 12:06:00|||||||||5
1621339570000|2021-05-18 12:06:10|||||||||10
1621339580000|2021-05-18 12:06:20|||||||||6
1621339590000|2021-05-18 12:06:30|15375|15355|15375|15355|15375|15355|15375|15355|12
1621339600000|2021-05-18 12:06:40|||||||||3
1621339610000|2021-05-18 12:06:50|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|2
1621339620000|2021-05-18 12:07:00|15379|15359|15380|15360|15380|15360|15379|15359|1
1621339630000|2021-05-18 12:07:10|||||||||2
1621339640000|2021-05-18 12:07:20|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|7
1621339650000|2021-05-18 12:07:30|15375.6|15355.6|15370|15350|15375.6|15355.6|15370|15350|2
1621339660000|2021-05-18 12:07:40|15367|15347|15362.5|15342.5|15367|15347|15362.5|15342.5|3
1621339670000|2021-05-18 12:07:50|15360|15340|15360|15340|15360|15340|15360|15340|1
1621339680000|2021-05-18 12:08:00|15355|15335|15362.5|15342.5|15362.5|15342.5|15355|15335|9
1621339690000|2021-05-18 12:08:10|15365|15345|15367.5|15347.5|15367.5|15347.5|15362.5|15342.5|4
1621339700000|2021-05-18 12:08:20|15365|15345|15365|15345|15365|15345|15365|15345|1
1621339710000|2021-05-18 12:08:30|15363.5|15343.5|15360|15340|15363.5|15343.5|15360|15340|2
1621339720000|2021-05-18 12:08:40|15357.5|15337.5|15357.5|15337.5|15357.5|15337.5|15357.5|15337.5|2
1621339730000|2021-05-18 12:08:50|15356|15336|15355|15335|15356|15336|15355|15335|8
1621339740000|2021-05-18 12:09:00|15352.5|15332.5|15353.5|15333.5|15355|15335|15352.5|15332.5|12
1621339750000|2021-05-18 12:09:10|15352.5|15332.5|15352.5|15332.5|15352.5|15332.5|15352.5|15332.5|13
1621339760000|2021-05-18 12:09:20|15351|15331|15347.5|15327.5|15351|15331|15347.5|15327.5|9
1621339770000|2021-05-18 12:09:30|15345|15325|15345|15325|15345|15325|15345|15325|3
1621339780000|2021-05-18 12:09:40|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|4
1621339790000|2021-05-18 12:09:50|15345|15325|15345|15325|15345|15325|15345|15325|10
1621339800000|2021-05-18 12:10:00|15350|15330|15350|15330|15352.5|15332.5|15350|15330|6
1621339810000|2021-05-18 12:10:10|15349|15329|15347.5|15327.5|15349|15329|15345|15325|7
1621339820000|2021-05-18 12:10:20|15349|15329|15350|15330|15350|15330|15349|15329|5
1621339830000|2021-05-18 12:10:30|15347.5|15327.5|15346|15326|15347.5|15327.5|15346|15326|8
1621339840000|2021-05-18 12:10:40|15345|15325|15346.5|15326.5|15346.5|15326.5|15342.5|15322.5|8
1621339850000|2021-05-18 12:10:50|15347.5|15327.5|15345|15325|15347.5|15327.5|15342.5|15322.5|10
1621339860000|2021-05-18 12:11:00|15343.5|15323.5|15342.5|15322.5|15343.5|15323.5|15342.5|15322.5|14
1621339870000|2021-05-18 12:11:10|15344|15324|15346.5|15326.5|15346.5|15326.5|15344|15324|4
1621339880000|2021-05-18 12:11:20|15347.5|15327.5|15345|15325|15347.5|15327.5|15345|15325|2
1621339890000|2021-05-18 12:11:30|15346.5|15326.5|15347.5|15327.5|15347.5|15327.5|15346.5|15326.5|10
1621339900000|2021-05-18 12:11:40|15346|15326|15346|15326|15346|15326|15346|15326|4
1621339910000|2021-05-18 12:11:50|15345|15325|15342.5|15322.5|15345|15325|15342.5|15322.5|3
1621339920000|2021-05-18 12:12:00|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|7
1621339930000|2021-05-18 12:12:10|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|2
1621339940000|2021-05-18 12:12:20|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|4
1621339950000|2021-05-18 12:12:30|15338.5|15318.5|15342.5|15322.5|15342.5|15322.5|15338.5|15318.5|8
1621339960000|2021-05-18 12:12:40|||||||||14
1621339970000|2021-05-18 12:12:50|15345|15325|15345|15325|15345|15325|15345|15325|3
1621339980000|2021-05-18 12:13:00|15343.5|15323.5|15346|15326|15346|15326|15342.5|15322.5|6
1621340000000|2021-05-18 12:13:20|15345|15325|15342.5|15322.5|15345|15325|15342.5|15322.5|3
1621340020000|2021-05-18 12:13:40|||||||||26
1621340030000|2021-05-18 12:13:50|||||||||10
1621340040000|2021-05-18 12:14:00|||||||||7
1621340050000|2021-05-18 12:14:10|||||||||1
1621340060000|2021-05-18 12:14:20|15337.5|15317.5|15332|15312|15337.5|15317.5|15332|15312|8
1621340070000|2021-05-18 12:14:30|15330.4|15310.4|15322.5|15302.5|15330.4|15310.4|15322.5|15302.5|10
1621340080000|2021-05-18 12:14:40|||||||||4
1621340090000|2021-05-18 12:14:50|15320|15300|15320|15300|15320|15300|15320|15300|17
1621340100000|2021-05-18 12:15:00|15319.1|15299.1|15317.5|15297.5|15320|15300|15317.5|15297.5|4
1621340110000|2021-05-18 12:15:10|15320|15300|15316|15296|15320|15300|15316|15296|5
1621340120000|2021-05-18 12:15:20|15315|15295|15312.5|15292.5|15315|15295|15312.5|15292.5|5
1621340130000|2021-05-18 12:15:30|15311|15291|15310|15290|15311|15291|15310|15290|5
1621340140000|2021-05-18 12:15:40|15311.6|15291.6|15314.1|15294.1|15315|15295|15311.6|15291.6|2
1621340150000|2021-05-18 12:15:50|15315|15295|15315|15295|15315|15295|15315|15295|1
1621340160000|2021-05-18 12:16:00|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|4
1621340170000|2021-05-18 12:16:10|15309.1|15289.1|15310|15290|15310|15290|15309.1|15289.1|1
1621340180000|2021-05-18 12:16:20|15309.1|15289.1|15311|15291|15311|15291|15306|15286|6
1621340190000|2021-05-18 12:16:30|||||||||3
1621340200000|2021-05-18 12:16:40|15310|15290|15310|15290|15310|15290|15307.5|15287.5|5
1621340210000|2021-05-18 12:16:50|15308.5|15288.5|15296|15276|15308.5|15288.5|15296|15276|4
1621340220000|2021-05-18 12:17:00|15295|15275|15290|15270|15295|15275|15290|15270|4
1621340230000|2021-05-18 12:17:10|15292.5|15272.5|15287|15267|15292.5|15272.5|15287|15267|55
1621340240000|2021-05-18 12:17:20|15285|15265|15275|15255|15285|15265|15275|15255|22
1621340250000|2021-05-18 12:17:30|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|9
1621340260000|2021-05-18 12:17:40|15280|15260|15275|15255|15280|15260|15275|15255|3
1621340270000|2021-05-18 12:17:50|15271|15251|15267.5|15247.5|15273.5|15253.5|15266|15246|24
1621340280000|2021-05-18 12:18:00|15266.6|15246.6|15269.1|15249.1|15269.1|15249.1|15265|15245|6
1621340290000|2021-05-18 12:18:10|15266.6|15246.6|15270|15250|15270|15250|15266.6|15246.6|10
1621340300000|2021-05-18 12:18:20|15269.1|15249.1|15267.5|15247.5|15269.1|15249.1|15267.5|15247.5|2
1621340310000|2021-05-18 12:18:30|15266|15246|15265|15245|15267.5|15247.5|15265|15245|3
1621340320000|2021-05-18 12:18:40|||||||||1
1621340330000|2021-05-18 12:18:50|15264.1|15244.1|15264.1|15244.1|15264.1|15244.1|15264.1|15244.1|1
1621340340000|2021-05-18 12:19:00|15265|15245|15270|15250|15270|15250|15265|15245|4
1621340350000|2021-05-18 12:19:10|15269.1|15249.1|15267.5|15247.5|15269.1|15249.1|15267.5|15247.5|7
1621340360000|2021-05-18 12:19:20|15266|15246|15270|15250|15270|15250|15265|15245|6
1621340370000|2021-05-18 12:19:30|15269.1|15249.1|15265|15245|15269.1|15249.1|15265|15245|7
1621340380000|2021-05-18 12:19:40|15267.5|15247.5|15265|15245|15267.5|15247.5|15265|15245|2
1621340390000|2021-05-18 12:19:50|15266|15246|15265|15245|15267.5|15247.5|15265|15245|4
1621340400000|2021-05-18 12:20:00|15268.1|15248.1|15266|15246|15275|15255|15266|15246|16
1621340410000|2021-05-18 12:20:10|15267.5|15247.5|15270|15250|15270|15250|15267.5|15247.5|7
1621340420000|2021-05-18 12:20:20|15266|15246|15265|15245|15266|15246|15262.5|15242.5|5
1621340430000|2021-05-18 12:20:30|15263.5|15243.5|15265|15245|15265|15245|15263.5|15243.5|4
1621340440000|2021-05-18 12:20:40|15262.5|15242.5|15265|15245|15265|15245|15262.5|15242.5|3
1621340450000|2021-05-18 12:20:50|15266.6|15246.6|15266.6|15246.6|15266.6|15246.6|15266.6|15246.6|3
1621340460000|2021-05-18 12:21:00|15268.1|15248.1|15262|15242|15270.6|15250.6|15262|15242|11
1621340470000|2021-05-18 12:21:10|15263.5|15243.5|15263.5|15243.5|15263.5|15243.5|15263.5|15243.5|0
1621340480000|2021-05-18 12:21:20|||||||||1
1621340490000|2021-05-18 12:21:30|15262|15242|15261|15241|15262|15242|15261|15241|2
1621340500000|2021-05-18 12:21:40|||||||||3
1621340510000|2021-05-18 12:21:50|15259.5|15239.5|15254.5|15234.5|15261|15241|15254.5|15234.5|4
1621340520000|2021-05-18 12:22:00|15250.5|15230.5|15235|15215|15252|15232|15235|15215|5
1621340530000|2021-05-18 12:22:10|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|6
1621340540000|2021-05-18 12:22:20|||||||||4
1621340550000|2021-05-18 12:22:30|||||||||3
1621340570000|2021-05-18 12:22:50|15234.1|15214.1|15235|15215|15235|15215|15234.1|15214.1|2
1621340580000|2021-05-18 12:23:00|15232.5|15212.5|15244.1|15224.1|15244.1|15224.1|15232.5|15212.5|9
1621340590000|2021-05-18 12:23:10|15245|15225|15245|15225|15245|15225|15245|15225|0
1621340600000|2021-05-18 12:23:20|15242.5|15222.5|15238.5|15218.5|15242.5|15222.5|15238.5|15218.5|3
1621340610000|2021-05-18 12:23:30|15236|15216|15236|15216|15236|15216|15234.5|15214.5|2
1621340620000|2021-05-18 12:23:40|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|5
1621340630000|2021-05-18 12:23:50|15236|15216|15236|15216|15236|15216|15236|15216|0
1621340640000|2021-05-18 12:24:00|15231|15211|15231|15211|15231|15211|15231|15211|2
1621340650000|2021-05-18 12:24:10|15230|15210|15234.1|15214.1|15234.1|15214.1|15227.5|15207.5|12
1621340670000|2021-05-18 12:24:30|15235|15215|15236|15216|15236|15216|15235|15215|3
1621340680000|2021-05-18 12:24:40|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|1
1621340690000|2021-05-18 12:24:50|15240|15220|15240|15220|15240|15220|15240|15220|2
1621340700000|2021-05-18 12:25:00|15241|15221|15257.5|15237.5|15257.5|15237.5|15240|15220|24
1621340710000|2021-05-18 12:25:10|15260|15240|15257.5|15237.5|15260|15240|15257.5|15237.5|6
1621340720000|2021-05-18 12:25:20|15256.6|15236.6|15251|15231|15256.6|15236.6|15251|15231|26
1621340730000|2021-05-18 12:25:30|15253.5|15233.5|15253.5|15233.5|15253.5|15233.5|15253.5|15233.5|2
1621340740000|2021-05-18 12:25:40|15260|15240|15270|15250|15270|15250|15260|15240|9
1621340750000|2021-05-18 12:25:50|15265|15245|15267.5|15247.5|15267.5|15247.5|15265|15245|3
1621340760000|2021-05-18 12:26:00|15266|15246|15270|15250|15270|15250|15266|15246|2
1621340770000|2021-05-18 12:26:10|15271.6|15251.6|15269.1|15249.1|15271.6|15251.6|15269.1|15249.1|2
1621340780000|2021-05-18 12:26:20|15270|15250|15270|15250|15270|15250|15270|15250|10
1621340790000|2021-05-18 12:26:30|15271.6|15251.6|15270|15250|15271.6|15251.6|15270|15250|4
1621340800000|2021-05-18 12:26:40|15271.6|15251.6|15275.1|15255.1|15275.1|15255.1|15271.6|15251.6|1
1621340810000|2021-05-18 12:26:50|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|7
1621340820000|2021-05-18 12:27:00|15274.1|15254.1|15270.1|15250.1|15275.1|15255.1|15270.1|15250.1|5
1621340840000|2021-05-18 12:27:20|15273|15253|15274.5|15254.5|15274.5|15254.5|15273|15253|6
1621340850000|2021-05-18 12:27:30|15276|15256|15275.1|15255.1|15276|15256|15275.1|15255.1|0
1621340860000|2021-05-18 12:27:40|15276.6|15256.6|15276.6|15256.6|15276.6|15256.6|15276.6|15256.6|0
1621340870000|2021-05-18 12:27:50|15275.1|15255.1|15272|15252|15275.1|15255.1|15272|15252|2
1621340880000|2021-05-18 12:28:00|15270.1|15250.1|15263.5|15243.5|15270.1|15250.1|15263.5|15243.5|5
1621340890000|2021-05-18 12:28:10|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|2
1621340900000|2021-05-18 12:28:20|||||||||1
1621340910000|2021-05-18 12:28:30|||||||||1
1621340920000|2021-05-18 12:28:40|||||||||1
1621340930000|2021-05-18 12:28:50|15262.6|15242.6|15265.1|15245.1|15265.1|15245.1|15262.6|15242.6|6
1621340940000|2021-05-18 12:29:00|15267.6|15247.6|15275.1|15255.1|15275.1|15255.1|15267.6|15247.6|17
1621340950000|2021-05-18 12:29:10|||||||||5
1621340960000|2021-05-18 12:29:20|||||||||1
1621340970000|2021-05-18 12:29:30|||||||||1
1621340990000|2021-05-18 12:29:50|||||||||1
1621341000000|2021-05-18 12:30:00|15272.6|15252.6|15272.6|15252.6|15275.1|15255.1|15269.1|15249.1|15
1621341010000|2021-05-18 12:30:10|15271.6|15251.6|15270.1|15250.1|15271.6|15251.6|15270.1|15250.1|6
1621341020000|2021-05-18 12:30:20|15265.5|15245.5|15261.6|15241.6|15265.5|15245.5|15261.6|15241.6|20
1621341030000|2021-05-18 12:30:30|||||||||1
1621341050000|2021-05-18 12:30:50|||||||||1
1621341060000|2021-05-18 12:31:00|||||||||1
1621341070000|2021-05-18 12:31:10|15260.1|15240.1|15257.6|15237.6|15260.1|15240.1|15257.6|15237.6|3
1621341080000|2021-05-18 12:31:20|15260.1|15240.1|15257.6|15237.6|15260.1|15240.1|15257.6|15237.6|6
1621341090000|2021-05-18 12:31:30|15260.1|15240.1|15255.1|15235.1|15260.1|15240.1|15255.1|15235.1|7
1621341100000|2021-05-18 12:31:40|||||||||12
1621341110000|2021-05-18 12:31:50|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|0
1621341120000|2021-05-18 12:32:00|15247.6|15227.6|15243.5|15223.5|15247.6|15227.6|15243.5|15223.5|7
1621341130000|2021-05-18 12:32:10|15241|15221|15241|15221|15241|15221|15241|15221|1
1621341150000|2021-05-18 12:32:30|15240.1|15220.1|15235.1|15215.1|15240.1|15220.1|15235.1|15215.1|3
1621341160000|2021-05-18 12:32:40|15233.5|15213.5|15227.6|15207.6|15233.5|15213.5|15227.6|15207.6|8
1621341170000|2021-05-18 12:32:50|||||||||1
1621341180000|2021-05-18 12:33:00|||||||||6
1621341200000|2021-05-18 12:33:20|||||||||2
1621341210000|2021-05-18 12:33:30|||||||||7
1621341220000|2021-05-18 12:33:40|15225.1|15205.1|15227.6|15207.6|15227.6|15207.6|15225.1|15205.1|3
1621341230000|2021-05-18 12:33:50|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|2
1621341240000|2021-05-18 12:34:00|15237.6|15217.6|15244.1|15224.1|15244.1|15224.1|15237.6|15217.6|5
1621341250000|2021-05-18 12:34:10|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|0
1621341260000|2021-05-18 12:34:20|||||||||1
1621341270000|2021-05-18 12:34:30|15243.5|15223.5|15242.6|15222.6|15243.5|15223.5|15242.6|15222.6|6
1621341280000|2021-05-18 12:34:40|||||||||2
1621341290000|2021-05-18 12:34:50|||||||||2
1621341300000|2021-05-18 12:35:00|15243.5|15223.5|15250.1|15230.1|15250.1|15230.1|15243.5|15223.5|3
1621341310000|2021-05-18 12:35:10|15253.1|15233.1|15255.1|15235.1|15255.1|15235.1|15253.1|15233.1|1
1621341320000|2021-05-18 12:35:20|15256.6|15236.6|15257.6|15237.6|15257.6|15237.6|15256.6|15236.6|1
1621341330000|2021-05-18 12:35:30|15260.1|15240.1|15267.6|15247.6|15267.6|15247.6|15260.1|15240.1|3
1621341340000|2021-05-18 12:35:40|15270.1|15250.1|15275.1|15255.1|15275.1|15255.1|15270.1|15250.1|8
1621341350000|2021-05-18 12:35:50|15273.5|15253.5|15272.6|15252.6|15275.1|15255.1|15272.6|15252.6|11
1621341360000|2021-05-18 12:36:00|15271|15251|15260.1|15240.1|15271|15251|15260.1|15240.1|2
1621341370000|2021-05-18 12:36:10|||||||||1
1621341380000|2021-05-18 12:36:20|15259.1|15239.1|15257.6|15237.6|15259.1|15239.1|15257.6|15237.6|1
1621341390000|2021-05-18 12:36:30|15260.1|15240.1|15255.1|15235.1|15260.1|15240.1|15255.1|15235.1|4
1621341400000|2021-05-18 12:36:40|||||||||1
1621341410000|2021-05-18 12:36:50|15253.5|15233.5|15251|15231|15253.5|15233.5|15251|15231|5
1621341420000|2021-05-18 12:37:00|||||||||1
1621341430000|2021-05-18 12:37:10|15248.5|15228.5|15245.1|15225.1|15248.5|15228.5|15245.1|15225.1|3
1621341450000|2021-05-18 12:37:30|15244.1|15224.1|15237.6|15217.6|15244.1|15224.1|15237.6|15217.6|3
1621341460000|2021-05-18 12:37:40|15234.5|15214.5|15230.1|15210.1|15235.1|15215.1|15230.1|15210.1|2
1621341470000|2021-05-18 12:37:50|15225.1|15205.1|15222.6|15202.6|15225.1|15205.1|15222.6|15202.6|22
1621341480000|2021-05-18 12:38:00|15225.1|15205.1|15227.6|15207.6|15227.6|15207.6|15225.1|15205.1|13
1621341490000|2021-05-18 12:38:10|15226|15206|15225.1|15205.1|15226|15206|15225.1|15205.1|0
1621341510000|2021-05-18 12:38:30|15226.6|15206.6|15225.1|15205.1|15226.6|15206.6|15225.1|15205.1|34
1621341520000|2021-05-18 12:38:40|||||||||3
1621341540000|2021-05-18 12:39:00|15226.6|15206.6|15230.1|15210.1|15230.1|15210.1|15226.6|15206.6|30
1621341550000|2021-05-18 12:39:10|||||||||2
1621341560000|2021-05-18 12:39:20|15227|15207|15226.1|15206.1|15227|15207|15226.1|15206.1|6
1621341570000|2021-05-18 12:39:30|15227.6|15207.6|15225.1|15205.1|15227.6|15207.6|15225.1|15205.1|9
1621341580000|2021-05-18 12:39:40|15223.6|15203.6|15222.6|15202.6|15223.6|15203.6|15222.6|15202.6|1
1621341590000|2021-05-18 12:39:50|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|11
1621341600000|2021-05-18 12:40:00|15217|15197|15215.1|15195.1|15217|15197|15215.1|15195.1|8
1621341610000|2021-05-18 12:40:10|15214.1|15194.1|15212.6|15192.6|15214.1|15194.1|15212.6|15192.6|3
1621341620000|2021-05-18 12:40:20|15209.5|15189.5|15205.1|15185.1|15209.5|15189.5|15200.1|15180.1|73
1621341630000|2021-05-18 12:40:30|15202|15182|15202.6|15182.6|15205.1|15185.1|15200.1|15180.1|10
1621341650000|2021-05-18 12:40:50|15201.1|15181.1|15184|15164|15201.1|15181.1|15181.5|15161.5|11
1621341660000|2021-05-18 12:41:00|15181.1|15161.1|15187.6|15167.6|15187.6|15167.6|15181.1|15161.1|8
1621341670000|2021-05-18 12:41:10|15182.6|15162.6|15185.1|15165.1|15185.1|15165.1|15182.6|15162.6|11
1621341680000|2021-05-18 12:41:20|15187.6|15167.6|15187.6|15167.6|15187.6|15167.6|15187.6|15167.6|7
1621341690000|2021-05-18 12:41:30|15190.1|15170.1|15190.1|15170.1|15190.1|15170.1|15190.1|15170.1|3
1621341700000|2021-05-18 12:41:40|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|1
1621341710000|2021-05-18 12:41:50|15194.1|15174.1|15190.1|15170.1|15195.1|15175.1|15190.1|15170.1|2
1621341720000|2021-05-18 12:42:00|15188.6|15168.6|15190.1|15170.1|15191.1|15171.1|15188.6|15168.6|3
1621341730000|2021-05-18 12:42:10|15191.1|15171.1|15186.1|15166.1|15191.1|15171.1|15186.1|15166.1|13
1621341740000|2021-05-18 12:42:20|15187.6|15167.6|15185.1|15165.1|15187.6|15167.6|15185.1|15165.1|7
1621341760000|2021-05-18 12:42:40|15182.6|15162.6|15180.1|15160.1|15182.6|15162.6|15180.1|15160.1|9
1621341770000|2021-05-18 12:42:50|15183.1|15163.1|15185.1|15165.1|15185.1|15165.1|15183.1|15163.1|5
1621341780000|2021-05-18 12:43:00|15186.6|15166.6|15213.1|15193.1|15213.1|15193.1|15186.6|15166.6|118
1621341790000|2021-05-18 12:43:10|15214.1|15194.1|15215.1|15195.1|15215.1|15195.1|15214.1|15194.1|8
1621341800000|2021-05-18 12:43:20|15216.6|15196.6|15215.1|15195.1|15217.6|15197.6|15215.1|15195.1|2
1621341810000|2021-05-18 12:43:30|15218.1|15198.1|15220.1|15200.1|15220.1|15200.1|15218.1|15198.1|4
1621341820000|2021-05-18 12:43:40|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|3
1621341830000|2021-05-18 12:43:50|15221.1|15201.1|15220.1|15200.1|15221.1|15201.1|15220.1|15200.1|2
1621341840000|2021-05-18 12:44:00|15221.6|15201.6|15220.1|15200.1|15222.6|15202.6|15220.1|15200.1|2
1621341850000|2021-05-18 12:44:10|15217.6|15197.6|15216.1|15196.1|15217.6|15197.6|15216.1|15196.1|1
1621341860000|2021-05-18 12:44:20|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|1
1621341870000|2021-05-18 12:44:30|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|25
1621341880000|2021-05-18 12:44:40|15208.6|15188.6|15207.6|15187.6|15208.6|15188.6|15207.6|15187.6|0
1621341890000|2021-05-18 12:44:50|||||||||1
1621341900000|2021-05-18 12:45:00|15206.1|15186.1|15205.1|15185.1|15206.1|15186.1|15205.1|15185.1|10
1621341910000|2021-05-18 12:45:10|15197.6|15177.6|15191.1|15171.1|15197.6|15177.6|15191.1|15171.1|46
1621341920000|2021-05-18 12:45:20|15189.5|15169.5|15188.6|15168.6|15189.5|15169.5|15188.6|15168.6|2
1621341930000|2021-05-18 12:45:30|||||||||4
1621341940000|2021-05-18 12:45:40|||||||||1
1621341950000|2021-05-18 12:45:50|||||||||2
1621341960000|2021-05-18 12:46:00|15189.5|15169.5|15191.1|15171.1|15191.1|15171.1|15189.5|15169.5|3
1621341970000|2021-05-18 12:46:10|||||||||6
1621341980000|2021-05-18 12:46:20|15194.1|15174.1|15195.1|15175.1|15195.1|15175.1|15194.1|15174.1|2
1621341990000|2021-05-18 12:46:30|15201.6|15181.6|15201.6|15181.6|15203.1|15183.1|15201.6|15181.6|5
1621342000000|2021-05-18 12:46:40|15199.1|15179.1|15200.1|15180.1|15200.1|15180.1|15199.1|15179.1|12
1621342010000|2021-05-18 12:46:50|15201.6|15181.6|15202.6|15182.6|15202.6|15182.6|15201.6|15181.6|6
1621342020000|2021-05-18 12:47:00|||||||||1
1621342030000|2021-05-18 12:47:10|15204.1|15184.1|15207.6|15187.6|15207.6|15187.6|15204.1|15184.1|4
1621342040000|2021-05-18 12:47:20|15212.6|15192.6|15216.6|15196.6|15216.6|15196.6|15212.6|15192.6|7
1621342050000|2021-05-18 12:47:30|15218.1|15198.1|15218.1|15198.1|15218.1|15198.1|15216.6|15196.6|0
1621342060000|2021-05-18 12:47:40|15219.1|15199.1|15219.1|15199.1|15219.1|15199.1|15219.1|15199.1|0
1621342070000|2021-05-18 12:47:50|||||||||1
1621342080000|2021-05-18 12:48:00|||||||||1
1621342090000|2021-05-18 12:48:10|||||||||2
1621342110000|2021-05-18 12:48:30|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|3
1621342120000|2021-05-18 12:48:40|15223.6|15203.6|15222.6|15202.6|15223.6|15203.6|15222.6|15202.6|4
1621342130000|2021-05-18 12:48:50|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|9
1621342140000|2021-05-18 12:49:00|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|36
1621342150000|2021-05-18 12:49:10|15225.1|15205.1|15226.1|15206.1|15226.1|15206.1|15225.1|15205.1|7
1621342160000|2021-05-18 12:49:20|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|2
1621342170000|2021-05-18 12:49:30|15223.6|15203.6|15223.6|15203.6|15225.1|15205.1|15223.6|15203.6|3
1621342180000|2021-05-18 12:49:40|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|0
1621342200000|2021-05-18 12:50:00|||||||||1
1621342210000|2021-05-18 12:50:10|||||||||3
1621342220000|2021-05-18 12:50:20|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|8
1621342230000|2021-05-18 12:50:30|15222.6|15202.6|15220.1|15200.1|15225.1|15205.1|15220.1|15200.1|2
1621342240000|2021-05-18 12:50:40|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|7
1621342250000|2021-05-18 12:50:50|15227.1|15207.1|15234.1|15214.1|15234.1|15214.1|15227.1|15207.1|4
1621342260000|2021-05-18 12:51:00|15235.7|15215.7|15245.1|15225.1|15245.1|15225.1|15235.7|15215.7|7
1621342270000|2021-05-18 12:51:10|15246.1|15226.1|15247.6|15227.6|15247.6|15227.6|15246.1|15226.1|8
1621342280000|2021-05-18 12:51:20|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|7
1621342290000|2021-05-18 12:51:30|15246.6|15226.6|15247.6|15227.6|15247.6|15227.6|15246.6|15226.6|1
1621342300000|2021-05-18 12:51:40|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15247.6|15227.6|4
1621342320000|2021-05-18 12:52:00|15260.7|15240.7|15268.2|15248.2|15270.7|15250.7|15260.7|15240.7|20
1621342330000|2021-05-18 12:52:10|||||||||2
1621342340000|2021-05-18 12:52:20|||||||||1
1621342350000|2021-05-18 12:52:30|15272.1|15252.1|15277.6|15257.6|15277.6|15257.6|15272.1|15252.1|5
1621342360000|2021-05-18 12:52:40|||||||||2
1621342370000|2021-05-18 12:52:50|15276.1|15256.1|15276.1|15256.1|15276.1|15256.1|15276.1|15256.1|10
1621342380000|2021-05-18 12:53:00|||||||||2
1621342390000|2021-05-18 12:53:10|15277.1|15257.1|15281.6|15261.6|15281.6|15261.6|15277.1|15257.1|1
1621342400000|2021-05-18 12:53:20|15282.6|15262.6|15272.6|15252.6|15282.6|15262.6|15272.6|15252.6|8
1621342410000|2021-05-18 12:53:30|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15267.6|15247.6|5
1621342430000|2021-05-18 12:53:50|15272.6|15252.6|15277.6|15257.6|15277.6|15257.6|15272.6|15252.6|10
1621342440000|2021-05-18 12:54:00|15279.1|15259.1|15282.6|15262.6|15282.6|15262.6|15279.1|15259.1|2
1621342450000|2021-05-18 12:54:10|||||||||1
1621342460000|2021-05-18 12:54:20|15285.1|15265.1|15283.6|15263.6|15285.1|15265.1|15283.6|15263.6|9
1621342470000|2021-05-18 12:54:30|15282.6|15262.6|15285.1|15265.1|15285.1|15265.1|15282.6|15262.6|2
1621342480000|2021-05-18 12:54:40|15286.6|15266.6|15287.6|15267.6|15287.6|15267.6|15286.6|15266.6|3
1621342490000|2021-05-18 12:54:50|15285.1|15265.1|15282.6|15262.6|15285.1|15265.1|15282.6|15262.6|2
1621342500000|2021-05-18 12:55:00|||||||||3
1621342510000|2021-05-18 12:55:10|15285.1|15265.1|15285.1|15265.1|15285.1|15265.1|15285.1|15265.1|11
1621342530000|2021-05-18 12:55:30|15286.1|15266.1|15287.6|15267.6|15287.6|15267.6|15285.1|15265.1|3
1621342540000|2021-05-18 12:55:40|15286.1|15266.1|15285.1|15265.1|15286.1|15266.1|15285.1|15265.1|1
1621342550000|2021-05-18 12:55:50|15284.1|15264.1|15283.6|15263.6|15285.1|15265.1|15283.6|15263.6|14
1621342560000|2021-05-18 12:56:00|15282.6|15262.6|15280.1|15260.1|15285.1|15265.1|15280.1|15260.1|6
1621342570000|2021-05-18 12:56:10|15278.6|15258.6|15277.6|15257.6|15278.6|15258.6|15277.6|15257.6|8
1621342580000|2021-05-18 12:56:20|||||||||1
1621342590000|2021-05-18 12:56:30|15278.6|15258.6|15280.1|15260.1|15280.1|15260.1|15278.6|15258.6|2
1621342600000|2021-05-18 12:56:40|15281.1|15261.1|15282.6|15262.6|15282.6|15262.6|15281.1|15261.1|4
1621342610000|2021-05-18 12:56:50|15283.6|15263.6|15278.6|15258.6|15283.6|15263.6|15278.6|15258.6|6
1621342630000|2021-05-18 12:57:10|||||||||1
1621342640000|2021-05-18 12:57:20|15277.1|15257.1|15277.1|15257.1|15277.1|15257.1|15277.1|15257.1|2
1621342660000|2021-05-18 12:57:40|15278.6|15258.6|15278.6|15258.6|15278.6|15258.6|15278.6|15258.6|2
1621342670000|2021-05-18 12:57:50|15276.1|15256.1|15277.6|15257.6|15277.6|15257.6|15272.6|15252.6|22
1621342680000|2021-05-18 12:58:00|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|2
1621342690000|2021-05-18 12:58:10|15281.1|15261.1|15284.1|15264.1|15284.1|15264.1|15281.1|15261.1|1
1621342700000|2021-05-18 12:58:20|||||||||1
1621342710000|2021-05-18 12:58:30|||||||||1
1621342720000|2021-05-18 12:58:40|||||||||2
1621342730000|2021-05-18 12:58:50|||||||||2
1621342740000|2021-05-18 12:59:00|15281.1|15261.1|15281.1|15261.1|15281.1|15261.1|15281.1|15261.1|6
1621342760000|2021-05-18 12:59:20|||||||||1
1621342770000|2021-05-18 12:59:30|15282.1|15262.1|15282.1|15262.1|15282.1|15262.1|15282.1|15262.1|2
1621342780000|2021-05-18 12:59:40|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|0
1621342790000|2021-05-18 12:59:50|||||||||1
1621342800000|2021-05-18 13:00:00|||||||||1
1621342810000|2021-05-18 13:00:10|15281.1|15261.1|15282.6|15262.6|15282.6|15262.6|15278.6|15258.6|6
1621342820000|2021-05-18 13:00:20|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|3
1621342830000|2021-05-18 13:00:30|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|4
1621342840000|2021-05-18 13:00:40|||||||||1
1621342850000|2021-05-18 13:00:50|15275.1|15255.1|15272.6|15252.6|15275.1|15255.1|15272.6|15252.6|7
1621342860000|2021-05-18 13:01:00|15270.1|15250.1|15265.1|15245.1|15270.1|15250.1|15265.1|15245.1|8
1621342870000|2021-05-18 13:01:10|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|0
1621342880000|2021-05-18 13:01:20|||||||||1
1621342890000|2021-05-18 13:01:30|15261.6|15241.6|15260.1|15240.1|15261.6|15241.6|15260.1|15240.1|4
1621342930000|2021-05-18 13:02:10|||||||||5
1621342940000|2021-05-18 13:02:20|||||||||2
1621342950000|2021-05-18 13:02:30|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|7
1621342960000|2021-05-18 13:02:40|15257.6|15237.6|15255.1|15235.1|15257.6|15237.6|15255.1|15235.1|0
1621342980000|2021-05-18 13:03:00|15254.2|15234.2|15257.6|15237.6|15257.6|15237.6|15254.2|15234.2|4
1621342990000|2021-05-18 13:03:10|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|3
1621343000000|2021-05-18 13:03:20|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|3
1621343010000|2021-05-18 13:03:30|15257.1|15237.1|15253.6|15233.6|15257.1|15237.1|15253.6|15233.6|7
1621343020000|2021-05-18 13:03:40|15254.2|15234.2|15250.1|15230.1|15254.2|15234.2|15250.1|15230.1|4
1621343040000|2021-05-18 13:04:00|15252.6|15232.6|15255.1|15235.1|15255.1|15235.1|15252.6|15232.6|4
1621343050000|2021-05-18 13:04:10|||||||||2
1621343070000|2021-05-18 13:04:30|15253.6|15233.6|15250.1|15230.1|15253.6|15233.6|15250.1|15230.1|4
1621343080000|2021-05-18 13:04:40|15248.6|15228.6|15247.6|15227.6|15248.6|15228.6|15247.6|15227.6|1
1621343090000|2021-05-18 13:04:50|||||||||1
1621343100000|2021-05-18 13:05:00|||||||||1
1621343110000|2021-05-18 13:05:10|15252.6|15232.6|15255.1|15235.1|15256.7|15236.7|15252.6|15232.6|3
1621343120000|2021-05-18 13:05:20|15250.3|15230.3|15242.6|15222.6|15250.3|15230.3|15240.1|15220.1|2
1621343130000|2021-05-18 13:05:30|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621343140000|2021-05-18 13:05:40|15243.2|15223.2|15245.1|15225.1|15245.1|15225.1|15240.1|15220.1|2
1621343150000|2021-05-18 13:05:50|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|16
1621343160000|2021-05-18 13:06:00|15237.2|15217.2|15235.1|15215.1|15238.2|15218.2|15234.7|15214.7|2
1621343170000|2021-05-18 13:06:10|||||||||4
1621343180000|2021-05-18 13:06:20|||||||||1
1621343220000|2021-05-18 13:07:00|15237.6|15217.6|15242.6|15222.6|15242.6|15222.6|15237.6|15217.6|4
1621343240000|2021-05-18 13:07:20|15245.1|15225.1|15249.2|15229.2|15249.2|15229.2|15245.1|15225.1|5
1621343250000|2021-05-18 13:07:30|15250.1|15230.1|15248.6|15228.6|15250.1|15230.1|15247.6|15227.6|0
1621343280000|2021-05-18 13:08:00|15247.6|15227.6|15252.6|15232.6|15252.6|15232.6|15247.6|15227.6|0
1621343300000|2021-05-18 13:08:20|15255.7|15235.7|15260.1|15240.1|15260.1|15240.1|15255.7|15235.7|2
1621343310000|2021-05-18 13:08:30|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|1
1621343320000|2021-05-18 13:08:40|15263.6|15243.6|15265.1|15245.1|15265.1|15245.1|15263.6|15243.6|8
1621343330000|2021-05-18 13:08:50|15263.6|15243.6|15265.1|15245.1|15265.1|15245.1|15263.6|15243.6|2
1621343360000|2021-05-18 13:09:20|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|0
1621343370000|2021-05-18 13:09:30|15264.6|15244.6|15265.1|15245.1|15265.1|15245.1|15262.6|15242.6|6
1621343380000|2021-05-18 13:09:40|||||||||1
1621343390000|2021-05-18 13:09:50|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|4
1621343400000|2021-05-18 13:10:00|15259.6|15239.6|15255.1|15235.1|15259.6|15239.6|15255.1|15235.1|3
1621343410000|2021-05-18 13:10:10|15252.1|15232.1|15250.1|15230.1|15252.1|15232.1|15250.1|15230.1|1
1621343430000|2021-05-18 13:10:30|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|1
1621343450000|2021-05-18 13:10:50|15251.7|15231.7|15250.1|15230.1|15251.7|15231.7|15250.1|15230.1|3
1621343460000|2021-05-18 13:11:00|15249.2|15229.2|15247.6|15227.6|15249.2|15229.2|15247.6|15227.6|0
1621343470000|2021-05-18 13:11:10|||||||||85
1621343480000|2021-05-18 13:11:20|15246.7|15226.7|15237.6|15217.6|15246.7|15226.7|15237.6|15217.6|4
1621343510000|2021-05-18 13:11:50|||||||||1
1621343520000|2021-05-18 13:12:00|15240.1|15220.1|15236.1|15216.1|15240.1|15220.1|15236.1|15216.1|3
1621343530000|2021-05-18 13:12:10|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|0
1621343550000|2021-05-18 13:12:30|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|0
1621343560000|2021-05-18 13:12:40|15236.1|15216.1|15233.6|15213.6|15236.1|15216.1|15233.6|15213.6|0
1621343580000|2021-05-18 13:13:00|15236.1|15216.1|15237.6|15217.6|15237.6|15217.6|15236.1|15216.1|1
1621343590000|2021-05-18 13:13:10|||||||||3
1621343610000|2021-05-18 13:13:30|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|3
1621343620000|2021-05-18 13:13:40|15240.1|15220.1|15241.7|15221.7|15241.7|15221.7|15240.1|15220.1|0
1621343640000|2021-05-18 13:14:00|15240.7|15220.7|15237.7|15217.7|15240.7|15220.7|15237.7|15217.7|2
1621343650000|2021-05-18 13:14:10|||||||||1
1621343670000|2021-05-18 13:14:30|||||||||1
1621343700000|2021-05-18 13:15:00|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|5
1621343710000|2021-05-18 13:15:10|15239.6|15219.6|15244.2|15224.2|15244.2|15224.2|15239.6|15219.6|4
1621343720000|2021-05-18 13:15:20|||||||||2
1621343730000|2021-05-18 13:15:30|15246.7|15226.7|15248.2|15228.2|15248.2|15228.2|15246.7|15226.7|0
1621343740000|2021-05-18 13:15:40|15249.2|15229.2|15250.7|15230.7|15250.7|15230.7|15249.2|15229.2|2
1621343750000|2021-05-18 13:15:50|15253.6|15233.6|15259.2|15239.2|15259.2|15239.2|15253.6|15233.6|1
1621343760000|2021-05-18 13:16:00|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|3
1621343770000|2021-05-18 13:16:10|15263.6|15243.6|15262.7|15242.7|15265.2|15245.2|15262.7|15242.7|5
1621343780000|2021-05-18 13:16:20|15263.6|15243.6|15265.2|15245.2|15265.2|15245.2|15263.6|15243.6|3
1621343790000|2021-05-18 13:16:30|15267.7|15247.7|15270.2|15250.2|15270.2|15250.2|15267.7|15247.7|2
1621343810000|2021-05-18 13:16:50|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|6
1621343840000|2021-05-18 13:17:20|15267.7|15247.7|15270.2|15250.2|15270.2|15250.2|15267.7|15247.7|18
1621343850000|2021-05-18 13:17:30|15267.7|15247.7|15270.2|15250.2|15270.2|15250.2|15267.7|15247.7|1
1621343860000|2021-05-18 13:17:40|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|1
1621343870000|2021-05-18 13:17:50|15273.6|15253.6|15280.2|15260.2|15280.2|15260.2|15273.6|15253.6|4
1621343880000|2021-05-18 13:18:00|15281.7|15261.7|15281.7|15261.7|15281.7|15261.7|15281.7|15261.7|6
1621343890000|2021-05-18 13:18:10|15282.7|15262.7|15280.2|15260.2|15282.7|15262.7|15280.2|15260.2|1
1621343900000|2021-05-18 13:18:20|||||||||2
1621343930000|2021-05-18 13:18:50|||||||||4
1621343940000|2021-05-18 13:19:00|15281.7|15261.7|15282.7|15262.7|15282.7|15262.7|15281.7|15261.7|3
1621343950000|2021-05-18 13:19:10|15280.2|15260.2|15280.2|15260.2|15282.7|15262.7|15280.2|15260.2|5
1621343960000|2021-05-18 13:19:20|||||||||4
1621343980000|2021-05-18 13:19:40|15281.1|15261.1|15282.7|15262.7|15282.7|15262.7|15281.1|15261.1|2
1621343990000|2021-05-18 13:19:50|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|5
1621344000000|2021-05-18 13:20:00|15285.7|15265.7|15288.2|15268.2|15288.2|15268.2|15285.7|15265.7|6
1621344010000|2021-05-18 13:20:10|15286.7|15266.7|15284.2|15264.2|15286.7|15266.7|15284.2|15264.2|4
1621344020000|2021-05-18 13:20:20|15282.7|15262.7|15284.2|15264.2|15284.2|15264.2|15282.7|15262.7|3
1621344030000|2021-05-18 13:20:30|15285.2|15265.2|15302.7|15282.7|15302.7|15282.7|15285.2|15265.2|14
1621344040000|2021-05-18 13:20:40|||||||||1
1621344050000|2021-05-18 13:20:50|15304.2|15284.2|15305.2|15285.2|15305.2|15285.2|15301.7|15281.7|17
1621344060000|2021-05-18 13:21:00|||||||||1
1621344070000|2021-05-18 13:21:10|||||||||2
1621344080000|2021-05-18 13:21:20|15309.2|15289.2|15321.7|15301.7|15321.7|15301.7|15309.2|15289.2|37
1621344090000|2021-05-18 13:21:30|||||||||6
1621344100000|2021-05-18 13:21:40|15323.2|15303.2|15326.7|15306.7|15326.7|15306.7|15323.2|15303.2|1
1621344110000|2021-05-18 13:21:50|15328.6|15308.6|15336.1|15316.1|15336.1|15316.1|15328.6|15308.6|16
1621344120000|2021-05-18 13:22:00|15334.6|15314.6|15332.7|15312.7|15334.6|15314.6|15329.6|15309.6|5
1621344140000|2021-05-18 13:22:20|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|15330.2|15310.2|4
1621344150000|2021-05-18 13:22:30|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|5
1621344160000|2021-05-18 13:22:40|15330.2|15310.2|15330.2|15310.2|15330.2|15310.2|15330.2|15310.2|6
1621344170000|2021-05-18 13:22:50|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|6
1621344180000|2021-05-18 13:23:00|15321.1|15301.1|15331.7|15311.7|15331.7|15311.7|15321.1|15301.1|13
1621344190000|2021-05-18 13:23:10|15336.3|15316.3|15338.2|15318.2|15338.8|15318.8|15336.3|15316.3|5
1621344200000|2021-05-18 13:23:20|15339.2|15319.2|15336.7|15316.7|15339.2|15319.2|15336.7|15316.7|17
1621344220000|2021-05-18 13:23:40|15339.2|15319.2|15340.2|15320.2|15341.1|15321.1|15339.2|15319.2|3
1621344230000|2021-05-18 13:23:50|15338.6|15318.6|15345.2|15325.2|15345.2|15325.2|15336.7|15316.7|5
1621344240000|2021-05-18 13:24:00|15342.7|15322.7|15345.2|15325.2|15345.2|15325.2|15342.7|15322.7|1
1621344260000|2021-05-18 13:24:20|15347.7|15327.7|15355.2|15335.2|15355.2|15335.2|15347.7|15327.7|25
1621344270000|2021-05-18 13:24:30|15356.1|15336.1|15356.1|15336.1|15356.1|15336.1|15356.1|15336.1|3
1621344280000|2021-05-18 13:24:40|15357.1|15337.1|15357.7|15337.7|15358.6|15338.6|15357.1|15337.1|3
1621344290000|2021-05-18 13:24:50|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|4
1621344300000|2021-05-18 13:25:00|15357.7|15337.7|15357.7|15337.7|15357.7|15337.7|15357.7|15337.7|8
1621344320000|2021-05-18 13:25:20|||||||||2
1621344330000|2021-05-18 13:25:30|||||||||7
1621344340000|2021-05-18 13:25:40|||||||||2
1621344350000|2021-05-18 13:25:50|||||||||2
1621344370000|2021-05-18 13:26:10|||||||||8
1621344380000|2021-05-18 13:26:20|||||||||1
1621344390000|2021-05-18 13:26:30|15355.2|15335.2|15356.7|15336.7|15356.7|15336.7|15355.2|15335.2|6
1621344400000|2021-05-18 13:26:40|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|1
1621344410000|2021-05-18 13:26:50|15352.7|15332.7|15347.7|15327.7|15352.7|15332.7|15347.7|15327.7|9
1621344420000|2021-05-18 13:27:00|15348.7|15328.7|15350.2|15330.2|15350.2|15330.2|15348.7|15328.7|2
1621344430000|2021-05-18 13:27:10|||||||||3
1621344440000|2021-05-18 13:27:20|15348.2|15328.2|15346.7|15326.7|15348.2|15328.2|15345.2|15325.2|10
1621344450000|2021-05-18 13:27:30|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|0
1621344460000|2021-05-18 13:27:40|15346.7|15326.7|15347.7|15327.7|15347.7|15327.7|15346.7|15326.7|2
1621344470000|2021-05-18 13:27:50|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|13
1621344480000|2021-05-18 13:28:00|15345.2|15325.2|15345.2|15325.2|15345.2|15325.2|15345.2|15325.2|2
1621344490000|2021-05-18 13:28:10|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|6
1621344500000|2021-05-18 13:28:20|15350.2|15330.2|15347.7|15327.7|15350.2|15330.2|15347.7|15327.7|0
1621344510000|2021-05-18 13:28:30|15346.2|15326.2|15344.6|15324.6|15346.2|15326.2|15344.6|15324.6|3
1621344520000|2021-05-18 13:28:40|15346.2|15326.2|15342.7|15322.7|15347.7|15327.7|15342.7|15322.7|33
1621344540000|2021-05-18 13:29:00|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|1
1621344560000|2021-05-18 13:29:20|||||||||2
1621344570000|2021-05-18 13:29:30|15347.7|15327.7|15345.2|15325.2|15347.7|15327.7|15345.2|15325.2|10
1621344580000|2021-05-18 13:29:40|||||||||2
1621344590000|2021-05-18 13:29:50|15343.7|15323.7|15345.2|15325.2|15345.2|15325.2|15343.7|15323.7|3
1621344600000|2021-05-18 13:30:00|15343.7|15323.7|15330.6|15310.6|15345.2|15325.2|15330.6|15310.6|12
1621344610000|2021-05-18 13:30:10|||||||||1
1621344620000|2021-05-18 13:30:20|15329.1|15309.1|15327.7|15307.7|15330.6|15310.6|15327.7|15307.7|8
1621344630000|2021-05-18 13:30:30|15325.2|15305.2|15327.7|15307.7|15327.7|15307.7|15325.2|15305.2|2
1621344640000|2021-05-18 13:30:40|15329.2|15309.2|15330.2|15310.2|15330.2|15310.2|15329.2|15309.2|4
1621344650000|2021-05-18 13:30:50|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|12
1621344660000|2021-05-18 13:31:00|15337.7|15317.7|15345.2|15325.2|15345.2|15325.2|15337.7|15317.7|5
1621344670000|2021-05-18 13:31:10|15346.7|15326.7|15350.7|15330.7|15350.7|15330.7|15346.7|15326.7|3
1621344680000|2021-05-18 13:31:20|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|7
1621344690000|2021-05-18 13:31:30|15355.2|15335.2|15352.7|15332.7|15355.2|15335.2|15352.7|15332.7|3
1621344700000|2021-05-18 13:31:40|15350.2|15330.2|15347.7|15327.7|15350.2|15330.2|15347.1|15327.1|28
1621344710000|2021-05-18 13:31:50|15345.2|15325.2|15345.2|15325.2|15345.2|15325.2|15345.2|15325.2|2
1621344720000|2021-05-18 13:32:00|||||||||5
1621344730000|2021-05-18 13:32:10|15342.7|15322.7|15337.7|15317.7|15342.7|15322.7|15337.7|15317.7|2
1621344740000|2021-05-18 13:32:20|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|3
1621344750000|2021-05-18 13:32:30|15334.2|15314.2|15327.7|15307.7|15334.2|15314.2|15327.7|15307.7|9
1621344760000|2021-05-18 13:32:40|15329.2|15309.2|15327.7|15307.7|15329.2|15309.2|15327.7|15307.7|3
1621344770000|2021-05-18 13:32:50|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|4
1621344780000|2021-05-18 13:33:00|15324.2|15304.2|15313.7|15293.7|15324.2|15304.2|15313.7|15293.7|22
1621344790000|2021-05-18 13:33:10|15305.2|15285.2|15304.2|15284.2|15305.2|15285.2|15302.7|15282.7|9
1621344800000|2021-05-18 13:33:20|15306.7|15286.7|15307.7|15287.7|15307.7|15287.7|15306.7|15286.7|4
1621344810000|2021-05-18 13:33:30|||||||||5
1621344820000|2021-05-18 13:33:40|15305.2|15285.2|15303.7|15283.7|15305.2|15285.2|15303.7|15283.7|0
1621344830000|2021-05-18 13:33:50|15298.7|15278.7|15295.2|15275.2|15298.7|15278.7|15295.2|15275.2|7
1621344840000|2021-05-18 13:34:00|15293.7|15273.7|15295.2|15275.2|15295.2|15275.2|15292.7|15272.7|9
1621344850000|2021-05-18 13:34:10|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|2
1621344860000|2021-05-18 13:34:20|15294.2|15274.2|15295.2|15275.2|15295.2|15275.2|15294.2|15274.2|3
1621344870000|2021-05-18 13:34:30|15293.2|15273.2|15290.2|15270.2|15293.2|15273.2|15290.2|15270.2|14
1621344880000|2021-05-18 13:34:40|15287.7|15267.7|15285.2|15265.2|15290.2|15270.2|15285.2|15265.2|2
1621344890000|2021-05-18 13:34:50|15283.7|15263.7|15289.2|15269.2|15289.2|15269.2|15282.7|15262.7|8
1621344900000|2021-05-18 13:35:00|15292.7|15272.7|15302.7|15282.7|15305.2|15285.2|15292.7|15272.7|19
1621344910000|2021-05-18 13:35:10|15300.7|15280.7|15292.7|15272.7|15300.7|15280.7|15292.7|15272.7|8
1621344930000|2021-05-18 13:35:30|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|1
1621344940000|2021-05-18 13:35:40|15291.7|15271.7|15293.2|15273.2|15293.2|15273.2|15290.2|15270.2|9
1621344950000|2021-05-18 13:35:50|15295.7|15275.7|15297.7|15277.7|15302.7|15282.7|15295.7|15275.7|31
1621344960000|2021-05-18 13:36:00|15298.7|15278.7|15302.7|15282.7|15304.2|15284.2|15298.7|15278.7|11
1621344970000|2021-05-18 13:36:10|15305.2|15285.2|15302.7|15282.7|15305.2|15285.2|15302.7|15282.7|4
1621344980000|2021-05-18 13:36:20|15301.7|15281.7|15297.7|15277.7|15301.7|15281.7|15297.7|15277.7|5
1621344990000|2021-05-18 13:36:30|15300.2|15280.2|15302.7|15282.7|15302.7|15282.7|15300.2|15280.2|10
1621345000000|2021-05-18 13:36:40|15304.2|15284.2|15305.2|15285.2|15305.2|15285.2|15304.2|15284.2|1
1621345010000|2021-05-18 13:36:50|15307.7|15287.7|15305.2|15285.2|15307.7|15287.7|15305.2|15285.2|3
1621345020000|2021-05-18 13:37:00|15308.2|15288.2|15310.2|15290.2|15310.2|15290.2|15305.2|15285.2|4
1621345030000|2021-05-18 13:37:10|15311.7|15291.7|15315.2|15295.2|15315.2|15295.2|15311.7|15291.7|5
1621345050000|2021-05-18 13:37:30|||||||||3
1621345060000|2021-05-18 13:37:40|15318.2|15298.2|15322.7|15302.7|15322.7|15302.7|15318.2|15298.2|1
1621345070000|2021-05-18 13:37:50|15324.2|15304.2|15322.7|15302.7|15325.2|15305.2|15322.7|15302.7|2
1621345090000|2021-05-18 13:38:10|15323.7|15303.7|15322.7|15302.7|15323.7|15303.7|15322.7|15302.7|4
1621345100000|2021-05-18 13:38:20|15323.7|15303.7|15326.7|15306.7|15326.7|15306.7|15323.7|15303.7|4
1621345120000|2021-05-18 13:38:40|15328.2|15308.2|15335.2|15315.2|15335.2|15315.2|15328.2|15308.2|15
1621345130000|2021-05-18 13:38:50|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|4
1621345140000|2021-05-18 13:39:00|15331.7|15311.7|15330.2|15310.2|15331.7|15311.7|15330.2|15310.2|3
1621345150000|2021-05-18 13:39:10|||||||||3
1621345160000|2021-05-18 13:39:20|15329.2|15309.2|15327.7|15307.7|15329.2|15309.2|15326.2|15306.2|2
1621345170000|2021-05-18 13:39:30|15330.2|15310.2|15330.2|15310.2|15330.2|15310.2|15327.7|15307.7|0
1621345180000|2021-05-18 13:39:40|15331.7|15311.7|15335.2|15315.2|15335.2|15315.2|15331.7|15311.7|2
1621345200000|2021-05-18 13:40:00|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|3
1621345210000|2021-05-18 13:40:10|15331.7|15311.7|15310.2|15290.2|15331.7|15311.7|15310.2|15290.2|10
1621345220000|2021-05-18 13:40:20|||||||||14
1621345230000|2021-05-18 13:40:30|15311.7|15291.7|15311.2|15291.2|15320.2|15300.2|15311.2|15291.2|24
1621345240000|2021-05-18 13:40:40|15310.2|15290.2|15310.2|15290.2|15312.7|15292.7|15310.2|15290.2|3
1621345250000|2021-05-18 13:40:50|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|3
1621345260000|2021-05-18 13:41:00|15306.7|15286.7|15296.2|15276.2|15306.7|15286.7|15296.2|15276.2|7
1621345270000|2021-05-18 13:41:10|15283.7|15263.7|15280.2|15260.2|15283.7|15263.7|15272.7|15252.7|16
1621345290000|2021-05-18 13:41:30|15281.7|15261.7|15285.2|15265.2|15285.2|15265.2|15280.2|15260.2|34
1621345300000|2021-05-18 13:41:40|15286.7|15266.7|15289.2|15269.2|15289.2|15269.2|15286.7|15266.7|4
1621345310000|2021-05-18 13:41:50|15290.2|15270.2|15299.2|15279.2|15299.2|15279.2|15290.2|15270.2|9
1621345320000|2021-05-18 13:42:00|15300.2|15280.2|15300.2|15280.2|15305.2|15285.2|15300.2|15280.2|9
1621345330000|2021-05-18 13:42:10|15297.2|15277.2|15283.7|15263.7|15297.2|15277.2|15283.7|15263.7|4
1621345340000|2021-05-18 13:42:20|15282.2|15262.2|15275.2|15255.2|15282.2|15262.2|15272.7|15252.7|8
1621345350000|2021-05-18 13:42:30|15272.7|15252.7|15268.7|15248.7|15272.7|15252.7|15268.7|15248.7|4
1621345360000|2021-05-18 13:42:40|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|15266.2|15246.2|36
1621345370000|2021-05-18 13:42:50|15270.2|15250.2|15272.7|15252.7|15272.7|15252.7|15270.2|15250.2|19
1621345380000|2021-05-18 13:43:00|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|18
1621345390000|2021-05-18 13:43:10|15268.7|15248.7|15267.7|15247.7|15270.2|15250.2|15262.7|15242.7|61
1621345400000|2021-05-18 13:43:20|15269.2|15249.2|15267.7|15247.7|15269.2|15249.2|15267.7|15247.7|18
1621345410000|2021-05-18 13:43:30|15269.2|15249.2|15266.7|15246.7|15270.2|15250.2|15265.2|15245.2|32
1621345420000|2021-05-18 13:43:40|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|6
1621345430000|2021-05-18 13:43:50|15265.8|15245.8|15262.7|15242.7|15265.8|15245.8|15262.7|15242.7|16
1621345440000|2021-05-18 13:44:00|15265.2|15245.2|15266.7|15246.7|15267.7|15247.7|15265.2|15245.2|19
1621345450000|2021-05-18 13:44:10|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|0
1621345470000|2021-05-18 13:44:30|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|1
1621345480000|2021-05-18 13:44:40|15261.7|15241.7|15242.7|15222.7|15261.7|15241.7|15242.7|15222.7|45
1621345490000|2021-05-18 13:44:50|||||||||5
1621345500000|2021-05-18 13:45:00|15241.2|15221.2|15240.2|15220.2|15241.7|15221.7|15237.7|15217.7|15
1621345510000|2021-05-18 13:45:10|15239.2|15219.2|15240.2|15220.2|15240.2|15220.2|15239.2|15219.2|6
1621345520000|2021-05-18 13:45:20|15242.7|15222.7|15239.2|15219.2|15242.7|15222.7|15237.7|15217.7|12
1621345530000|2021-05-18 13:45:30|15240.2|15220.2|15233.7|15213.7|15240.2|15220.2|15233.7|15213.7|16
1621345540000|2021-05-18 13:45:40|15232.2|15212.2|15215.2|15195.2|15232.2|15212.2|15215.2|15195.2|20
1621345550000|2021-05-18 13:45:50|||||||||13
1621345560000|2021-05-18 13:46:00|15213.7|15193.7|15207.7|15187.7|15213.7|15193.7|15207.7|15187.7|22
1621345570000|2021-05-18 13:46:10|||||||||4
1621345580000|2021-05-18 13:46:20|15205.2|15185.2|15203.7|15183.7|15205.2|15185.2|15203.7|15183.7|12
1621345590000|2021-05-18 13:46:30|15202.2|15182.2|15198.1|15178.1|15202.2|15182.2|15198.1|15178.1|16
1621345600000|2021-05-18 13:46:40|15198.2|15178.2|15197.2|15177.2|15201.2|15181.2|15197.2|15177.2|3
1621345610000|2021-05-18 13:46:50|15198.7|15178.7|15202.7|15182.7|15202.7|15182.7|15197.2|15177.2|3
1621345620000|2021-05-18 13:47:00|15203.7|15183.7|15211.2|15191.2|15211.2|15191.2|15203.7|15183.7|11
1621345630000|2021-05-18 13:47:10|||||||||7
1621345640000|2021-05-18 13:47:20|15212.7|15192.7|15220.2|15200.2|15222.7|15202.7|15212.7|15192.7|8
1621345650000|2021-05-18 13:47:30|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|4
1621345660000|2021-05-18 13:47:40|15215.2|15195.2|15217.7|15197.7|15217.7|15197.7|15212.7|15192.7|11
1621345670000|2021-05-18 13:47:50|15220.2|15200.2|15220.2|15200.2|15220.2|15200.2|15220.2|15200.2|3
1621345680000|2021-05-18 13:48:00|||||||||1
1621345690000|2021-05-18 13:48:10|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|1
1621345700000|2021-05-18 13:48:20|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|4
1621345710000|2021-05-18 13:48:30|15228.3|15208.3|15228.3|15208.3|15228.3|15208.3|15228.3|15208.3|3
1621345720000|2021-05-18 13:48:40|15230.2|15210.2|15222.7|15202.7|15232.7|15212.7|15222.7|15202.7|9
1621345730000|2021-05-18 13:48:50|15220.2|15200.2|15220.2|15200.2|15220.2|15200.2|15217.7|15197.7|30
1621345740000|2021-05-18 13:49:00|15218.7|15198.7|15212.7|15192.7|15220.2|15200.2|15212.7|15192.7|8
1621345760000|2021-05-18 13:49:20|||||||||5
1621345770000|2021-05-18 13:49:30|15211.2|15191.2|15212.7|15192.7|15212.7|15192.7|15211.2|15191.2|8
1621345780000|2021-05-18 13:49:40|15215.2|15195.2|15219.2|15199.2|15219.2|15199.2|15215.2|15195.2|1
1621345790000|2021-05-18 13:49:50|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|1
1621345800000|2021-05-18 13:50:00|15227.3|15207.3|15232.7|15212.7|15232.7|15212.7|15227.3|15207.3|11
1621345810000|2021-05-18 13:50:10|15234.3|15214.3|15235.8|15215.8|15235.8|15215.8|15234.3|15214.3|1
1621345820000|2021-05-18 13:50:20|15234.3|15214.3|15235.8|15215.8|15238.3|15218.3|15234.3|15214.3|6
1621345830000|2021-05-18 13:50:30|15234.3|15214.3|15234.3|15214.3|15234.3|15214.3|15234.3|15214.3|7
1621345860000|2021-05-18 13:51:00|15232.7|15212.7|15218.7|15198.7|15232.7|15212.7|15218.7|15198.7|4
1621345870000|2021-05-18 13:51:10|15217.2|15197.2|15210.2|15190.2|15217.2|15197.2|15210.2|15190.2|2
1621345880000|2021-05-18 13:51:20|15209.3|15189.3|15209.3|15189.3|15209.3|15189.3|15209.3|15189.3|4
1621345890000|2021-05-18 13:51:30|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|1
1621345900000|2021-05-18 13:51:40|15208.7|15188.7|15207.7|15187.7|15208.7|15188.7|15207.7|15187.7|2
1621345910000|2021-05-18 13:51:50|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|1
1621345920000|2021-05-18 13:52:00|15203.3|15183.3|15192.7|15172.7|15203.3|15183.3|15192.7|15172.7|3
1621345940000|2021-05-18 13:52:20|||||||||11
1621345950000|2021-05-18 13:52:30|15191.2|15171.2|15194.3|15174.3|15194.3|15174.3|15191.2|15171.2|3
1621345960000|2021-05-18 13:52:40|15195.2|15175.2|15193.7|15173.7|15195.2|15175.2|15193.7|15173.7|2
1621345970000|2021-05-18 13:52:50|15195.2|15175.2|15197.7|15177.7|15197.7|15177.7|15195.2|15175.2|3
1621345980000|2021-05-18 13:53:00|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|2
1621345990000|2021-05-18 13:53:10|15200.2|15180.2|15197.2|15177.2|15200.2|15180.2|15197.2|15177.2|1
1621346010000|2021-05-18 13:53:30|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|6
1621346030000|2021-05-18 13:53:50|||||||||1
1621346040000|2021-05-18 13:54:00|15207.7|15187.7|15205.2|15185.2|15207.7|15187.7|15205.2|15185.2|5
1621346050000|2021-05-18 13:54:10|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|3
1621346060000|2021-05-18 13:54:20|15201.8|15181.8|15194.7|15174.7|15201.8|15181.8|15194.7|15174.7|3
1621346070000|2021-05-18 13:54:30|15192.2|15172.2|15183.2|15163.2|15192.2|15172.2|15183.2|15163.2|26
1621346080000|2021-05-18 13:54:40|15184.7|15164.7|15170.2|15150.2|15184.7|15164.7|15170.2|15150.2|52
1621346090000|2021-05-18 13:54:50|15171.2|15151.2|15170.2|15150.2|15174.3|15154.3|15170.2|15150.2|8
1621346100000|2021-05-18 13:55:00|15169.3|15149.3|15190.2|15170.2|15190.2|15170.2|15169.3|15149.3|8
1621346110000|2021-05-18 13:55:10|15193.3|15173.3|15195.2|15175.2|15195.2|15175.2|15193.3|15173.3|11
1621346120000|2021-05-18 13:55:20|||||||||7
1621346130000|2021-05-18 13:55:30|15192.2|15172.2|15190.2|15170.2|15195.2|15175.2|15190.2|15170.2|1
1621346140000|2021-05-18 13:55:40|||||||||3
1621346150000|2021-05-18 13:55:50|15188.7|15168.7|15186.2|15166.2|15188.7|15168.7|15186.2|15166.2|3
1621346160000|2021-05-18 13:56:00|15185.2|15165.2|15183.7|15163.7|15185.2|15165.2|15183.7|15163.7|6
1621346170000|2021-05-18 13:56:10|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|0
1621346180000|2021-05-18 13:56:20|15180.2|15160.2|15180.2|15160.2|15181.2|15161.2|15180.2|15160.2|5
1621346190000|2021-05-18 13:56:30|15178.7|15158.7|15176.2|15156.2|15178.7|15158.7|15176.2|15156.2|2
1621346200000|2021-05-18 13:56:40|15173.7|15153.7|15176.2|15156.2|15176.2|15156.2|15173.7|15153.7|5
1621346210000|2021-05-18 13:56:50|15178.7|15158.7|15185.2|15165.2|15185.2|15165.2|15178.7|15158.7|4
1621346220000|2021-05-18 13:57:00|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|3
1621346230000|2021-05-18 13:57:10|||||||||1
1621346240000|2021-05-18 13:57:20|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|1
1621346250000|2021-05-18 13:57:30|||||||||4
1621346260000|2021-05-18 13:57:40|15182.7|15162.7|15182.7|15162.7|15184.3|15164.3|15182.7|15162.7|1
1621346270000|2021-05-18 13:57:50|||||||||1
1621346300000|2021-05-18 13:58:20|15181.2|15161.2|15175.2|15155.2|15181.2|15161.2|15175.2|15155.2|4
1621346310000|2021-05-18 13:58:30|15173.7|15153.7|15172.7|15152.7|15173.7|15153.7|15172.7|15152.7|0
1621346320000|2021-05-18 13:58:40|15170.2|15150.2|15167.7|15147.7|15170.2|15150.2|15167.7|15147.7|1
1621346330000|2021-05-18 13:58:50|15168.7|15148.7|15170.2|15150.2|15170.2|15150.2|15168.7|15148.7|4
1621346340000|2021-05-18 13:59:00|15171.8|15151.8|15172.2|15152.2|15175.2|15155.2|15171.8|15151.8|7
1621346350000|2021-05-18 13:59:10|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15171.2|15151.2|4
1621346360000|2021-05-18 13:59:20|15175.2|15155.2|15176.2|15156.2|15176.2|15156.2|15175.2|15155.2|2
1621346390000|2021-05-18 13:59:50|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|2
1621346400000|2021-05-18 14:00:00|15171.2|15151.2|15175.2|15155.2|15175.2|15155.2|15171.2|15151.2|6
1621346410000|2021-05-18 14:00:10|15178.7|15158.7|15175.2|15155.2|15178.7|15158.7|15175.2|15155.2|4
1621346420000|2021-05-18 14:00:20|15173.7|15153.7|15172.2|15152.2|15173.7|15153.7|15172.2|15152.2|2
1621346430000|2021-05-18 14:00:30|15171.2|15151.2|15167.7|15147.7|15171.2|15151.2|15167.7|15147.7|4
1621346440000|2021-05-18 14:00:40|15165.8|15145.8|15165.2|15145.2|15165.8|15145.8|15164.3|15144.3|3
1621346450000|2021-05-18 14:00:50|15166.8|15146.8|15170.3|15150.3|15170.3|15150.3|15166.8|15146.8|6
1621346460000|2021-05-18 14:01:00|15173.3|15153.3|15175.3|15155.3|15175.3|15155.3|15173.3|15153.3|16
1621346470000|2021-05-18 14:01:10|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|11
1621346480000|2021-05-18 14:01:20|15184.3|15164.3|15178.7|15158.7|15184.3|15164.3|15178.7|15158.7|4
1621346490000|2021-05-18 14:01:30|15177.2|15157.2|15169.3|15149.3|15177.2|15157.2|15169.3|15149.3|2
1621346500000|2021-05-18 14:01:40|15166.8|15146.8|15173.3|15153.3|15173.3|15153.3|15166.8|15146.8|31
1621346510000|2021-05-18 14:01:50|15175.3|15155.3|15173.7|15153.7|15175.3|15155.3|15173.7|15153.7|2
1621346520000|2021-05-18 14:02:00|15172.8|15152.8|15165.3|15145.3|15172.8|15152.8|15165.3|15145.3|2
1621346530000|2021-05-18 14:02:10|15162.2|15142.2|15151.2|15131.2|15162.2|15142.2|15151.2|15131.2|13
1621346540000|2021-05-18 14:02:20|15150.3|15130.3|15145.3|15125.3|15150.3|15130.3|15137.8|15117.8|5
1621346550000|2021-05-18 14:02:30|15146.2|15126.2|15139.3|15119.3|15152.8|15132.8|15137.8|15117.8|27
1621346560000|2021-05-18 14:02:40|15140.8|15120.8|15152.8|15132.8|15152.8|15132.8|15140.8|15120.8|19
1621346570000|2021-05-18 14:02:50|||||||||8
1621346580000|2021-05-18 14:03:00|15151.2|15131.2|15152.8|15132.8|15155.3|15135.3|15151.2|15131.2|12
1621346590000|2021-05-18 14:03:10|||||||||3
1621346600000|2021-05-18 14:03:20|15151.2|15131.2|15147.8|15127.8|15151.2|15131.2|15147.8|15127.8|23
1621346610000|2021-05-18 14:03:30|||||||||2
1621346620000|2021-05-18 14:03:40|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|20
1621346630000|2021-05-18 14:03:50|15140.3|15120.3|15132.8|15112.8|15141.8|15121.8|15132.8|15112.8|16
1621346640000|2021-05-18 14:04:00|15129.7|15109.7|15106.2|15086.2|15129.7|15109.7|15106.2|15086.2|21
1621346650000|2021-05-18 14:04:10|15105.3|15085.3|15102.8|15082.8|15108.7|15088.7|15102.8|15082.8|32
1621346660000|2021-05-18 14:04:20|15104.3|15084.3|15105.3|15085.3|15105.3|15085.3|15101.2|15081.2|7
1621346670000|2021-05-18 14:04:30|15100.7|15080.7|15099.7|15079.7|15100.7|15080.7|15099.7|15079.7|5
1621346680000|2021-05-18 14:04:40|15097.8|15077.8|15094.7|15074.7|15097.8|15077.8|15094.7|15074.7|8
1621346690000|2021-05-18 14:04:50|15093.7|15073.7|15095.3|15075.3|15095.3|15075.3|15090.3|15070.3|12
1621346700000|2021-05-18 14:05:00|15093.7|15073.7|15095.3|15075.3|15095.3|15075.3|15092.8|15072.8|8
1621346710000|2021-05-18 14:05:10|15098.7|15078.7|15100.3|15080.3|15100.3|15080.3|15098.7|15078.7|7
1621346720000|2021-05-18 14:05:20|15101.8|15081.8|15102.8|15082.8|15102.8|15082.8|15101.8|15081.8|9
1621346730000|2021-05-18 14:05:30|15101.2|15081.2|15102.8|15082.8|15103.7|15083.7|15100.3|15080.3|11
1621346740000|2021-05-18 14:05:40|15101.8|15081.8|15105.3|15085.3|15105.3|15085.3|15101.8|15081.8|14
1621346750000|2021-05-18 14:05:50|15103.7|15083.7|15105.3|15085.3|15105.3|15085.3|15102.8|15082.8|4
1621346760000|2021-05-18 14:06:00|15108.3|15088.3|15110.3|15090.3|15112.8|15092.8|15108.3|15088.3|14
1621346770000|2021-05-18 14:06:10|15111.2|15091.2|15111.2|15091.2|15111.2|15091.2|15111.2|15091.2|10
1621346780000|2021-05-18 14:06:20|15112.2|15092.2|15111.2|15091.2|15119.3|15099.3|15109.7|15089.7|7
1621346790000|2021-05-18 14:06:30|15109.7|15089.7|15111.2|15091.2|15111.2|15091.2|15109.7|15089.7|6
1621346800000|2021-05-18 14:06:40|15114.3|15094.3|15119.3|15099.3|15119.3|15099.3|15114.3|15094.3|25
1621346810000|2021-05-18 14:06:50|15116.8|15096.8|15120.3|15100.3|15120.3|15100.3|15116.8|15096.8|7
1621346820000|2021-05-18 14:07:00|||||||||6
1621346830000|2021-05-18 14:07:10|||||||||3
1621346840000|2021-05-18 14:07:20|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|1
1621346850000|2021-05-18 14:07:30|15116.2|15096.2|15115.3|15095.3|15117.8|15097.8|15115.3|15095.3|11
1621346870000|2021-05-18 14:07:50|15112.8|15092.8|15112.8|15092.8|15113.7|15093.7|15112.8|15092.8|4
1621346880000|2021-05-18 14:08:00|||||||||4
1621346890000|2021-05-18 14:08:10|||||||||4
1621346900000|2021-05-18 14:08:20|15111.2|15091.2|15111.2|15091.2|15112.8|15092.8|15111.2|15091.2|4
1621346920000|2021-05-18 14:08:40|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|2
1621346930000|2021-05-18 14:08:50|15113.7|15093.7|15122.8|15102.8|15122.8|15102.8|15113.7|15093.7|5
1621346940000|2021-05-18 14:09:00|15124.3|15104.3|15127.8|15107.8|15127.8|15107.8|15124.3|15104.3|2
1621346950000|2021-05-18 14:09:10|15129.3|15109.3|15130.3|15110.3|15130.3|15110.3|15129.3|15109.3|7
1621346960000|2021-05-18 14:09:20|15134.3|15114.3|15127.2|15107.2|15134.3|15114.3|15127.2|15107.2|8
1621346970000|2021-05-18 14:09:30|15121.2|15101.2|15118.7|15098.7|15121.2|15101.2|15115.7|15095.7|15
1621346980000|2021-05-18 14:09:40|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|30
1621346990000|2021-05-18 14:09:50|15116.2|15096.2|15116.2|15096.2|15116.2|15096.2|15116.2|15096.2|1
1621347000000|2021-05-18 14:10:00|15117.8|15097.8|15123.7|15103.7|15126.2|15106.2|15117.8|15097.8|21
1621347010000|2021-05-18 14:10:10|15127.8|15107.8|15121.8|15101.8|15127.8|15107.8|15121.8|15101.8|8
1621347020000|2021-05-18 14:10:20|||||||||2
1621347030000|2021-05-18 14:10:30|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|2
1621347040000|2021-05-18 14:10:40|15118.7|15098.7|15114.7|15094.7|15118.7|15098.7|15114.7|15094.7|11
1621347050000|2021-05-18 14:10:50|15116.2|15096.2|15114.7|15094.7|15116.2|15096.2|15114.7|15094.7|3
1621347060000|2021-05-18 14:11:00|||||||||1
1621347070000|2021-05-18 14:11:10|15116.2|15096.2|15116.2|15096.2|15116.2|15096.2|15116.2|15096.2|1
1621347080000|2021-05-18 14:11:20|15114.7|15094.7|15116.2|15096.2|15116.2|15096.2|15114.7|15094.7|5
1621347090000|2021-05-18 14:11:30|15116.3|15096.3|15120.3|15100.3|15120.3|15100.3|15116.3|15096.3|6
1621347100000|2021-05-18 14:11:40|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|5
1621347110000|2021-05-18 14:11:50|15122.8|15102.8|15120.3|15100.3|15122.8|15102.8|15120.3|15100.3|1
1621347120000|2021-05-18 14:12:00|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|1
1621347130000|2021-05-18 14:12:10|15116.3|15096.3|15116.3|15096.3|15116.3|15096.3|15116.3|15096.3|5
1621347140000|2021-05-18 14:12:20|15114.7|15094.7|15116.3|15096.3|15116.3|15096.3|15114.7|15094.7|0
1621347150000|2021-05-18 14:12:30|15114.7|15094.7|15112.2|15092.2|15114.7|15094.7|15112.2|15092.2|2
1621347160000|2021-05-18 14:12:40|||||||||2
1621347170000|2021-05-18 14:12:50|||||||||6
1621347180000|2021-05-18 14:13:00|15113.8|15093.8|15118.8|15098.8|15118.8|15098.8|15112.2|15092.2|8
1621347190000|2021-05-18 14:13:10|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|4
1621347200000|2021-05-18 14:13:20|15113.8|15093.8|15115.3|15095.3|15115.3|15095.3|15113.8|15093.8|2
1621347210000|2021-05-18 14:13:30|15116.3|15096.3|15117.8|15097.8|15117.8|15097.8|15115.3|15095.3|1
1621347220000|2021-05-18 14:13:40|||||||||3
1621347230000|2021-05-18 14:13:50|||||||||2
1621347250000|2021-05-18 14:14:10|15116.3|15096.3|15115.3|15095.3|15116.3|15096.3|15115.3|15095.3|6
1621347260000|2021-05-18 14:14:20|||||||||18
1621347270000|2021-05-18 14:14:30|15116.3|15096.3|15116.3|15096.3|15116.3|15096.3|15116.3|15096.3|9
1621347280000|2021-05-18 14:14:40|||||||||4
1621347290000|2021-05-18 14:14:50|||||||||2
1621347300000|2021-05-18 14:15:00|15115.3|15095.3|15112.8|15092.8|15115.3|15095.3|15112.8|15092.8|2
1621347310000|2021-05-18 14:15:10|15111.3|15091.3|15111.3|15091.3|15111.3|15091.3|15111.3|15091.3|5
1621347320000|2021-05-18 14:15:20|15108.8|15088.8|15106.3|15086.3|15108.8|15088.8|15106.3|15086.3|7
1621347330000|2021-05-18 14:15:30|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15106.3|15086.3|2
1621347340000|2021-05-18 14:15:40|15106.3|15086.3|15107.8|15087.8|15107.8|15087.8|15106.3|15086.3|6
1621347350000|2021-05-18 14:15:50|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|8
1621347360000|2021-05-18 14:16:00|15107.8|15087.8|15106.3|15086.3|15107.8|15087.8|15106.3|15086.3|15
1621347370000|2021-05-18 14:16:10|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|1
1621347380000|2021-05-18 14:16:20|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|5
1621347390000|2021-05-18 14:16:30|||||||||1
1621347400000|2021-05-18 14:16:40|||||||||3
1621347410000|2021-05-18 14:16:50|||||||||1
1621347420000|2021-05-18 14:17:00|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|5
1621347430000|2021-05-18 14:17:10|15108.8|15088.8|15117.8|15097.8|15117.8|15097.8|15108.8|15088.8|12
1621347440000|2021-05-18 14:17:20|15119.7|15099.7|15126.8|15106.8|15126.8|15106.8|15119.7|15099.7|4
1621347450000|2021-05-18 14:17:30|||||||||3
1621347460000|2021-05-18 14:17:40|15125.3|15105.3|15127.8|15107.8|15127.8|15107.8|15125.3|15105.3|4
1621347480000|2021-05-18 14:18:00|15124.7|15104.7|15122.8|15102.8|15125.3|15105.3|15122.8|15102.8|9
1621347500000|2021-05-18 14:18:20|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|15120.3|15100.3|2
1621347510000|2021-05-18 14:18:30|15115.3|15095.3|15111.3|15091.3|15115.3|15095.3|15111.3|15091.3|9
1621347520000|2021-05-18 14:18:40|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|2
1621347530000|2021-05-18 14:18:50|15107.8|15087.8|15103.8|15083.8|15107.8|15087.8|15103.8|15083.8|2
1621347540000|2021-05-18 14:19:00|15101.3|15081.3|15101.3|15081.3|15101.3|15081.3|15101.3|15081.3|20
1621347550000|2021-05-18 14:19:10|15078.8|15058.8|15077.8|15057.8|15078.8|15058.8|15077.8|15057.8|10
1621347560000|2021-05-18 14:19:20|15078.8|15058.8|15082.8|15062.8|15082.8|15062.8|15078.8|15058.8|9
1621347570000|2021-05-18 14:19:30|15087.8|15067.8|15088.8|15068.8|15088.8|15068.8|15087.8|15067.8|2
1621347580000|2021-05-18 14:19:40|15090.3|15070.3|15092.8|15072.8|15092.8|15072.8|15090.3|15070.3|4
1621347590000|2021-05-18 14:19:50|15094.3|15074.3|15095.3|15075.3|15095.3|15075.3|15094.3|15074.3|3
1621347600000|2021-05-18 14:20:00|15096.3|15076.3|15099.3|15079.3|15100.8|15080.8|15096.3|15076.3|2
1621347610000|2021-05-18 14:20:10|15100.3|15080.3|15116.8|15096.8|15116.8|15096.8|15100.3|15080.3|17
1621347620000|2021-05-18 14:20:20|15118.3|15098.3|15122.8|15102.8|15122.8|15102.8|15118.3|15098.3|5
1621347630000|2021-05-18 14:20:30|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|0
1621347640000|2021-05-18 14:20:40|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|10
1621347650000|2021-05-18 14:20:50|||||||||9
1621347660000|2021-05-18 14:21:00|15121.3|15101.3|15122.8|15102.8|15122.8|15102.8|15120.3|15100.3|2
1621347670000|2021-05-18 14:21:10|15120.8|15100.8|15117.8|15097.8|15122.8|15102.8|15117.8|15097.8|19
1621347680000|2021-05-18 14:21:20|15119.3|15099.3|15120.3|15100.3|15120.3|15100.3|15119.3|15099.3|6
1621347690000|2021-05-18 14:21:30|15122.8|15102.8|15121.3|15101.3|15122.8|15102.8|15121.3|15101.3|5
1621347700000|2021-05-18 14:21:40|15120.3|15100.3|15117.8|15097.8|15120.3|15100.3|15117.8|15097.8|6
1621347710000|2021-05-18 14:21:50|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|0
1621347720000|2021-05-18 14:22:00|||||||||1
1621347730000|2021-05-18 14:22:10|||||||||14
1621347740000|2021-05-18 14:22:20|||||||||4
1621347750000|2021-05-18 14:22:30|15110.3|15090.3|15110.3|15090.3|15112.8|15092.8|15110.3|15090.3|10
1621347760000|2021-05-18 14:22:40|15111.8|15091.8|15115.3|15095.3|15115.3|15095.3|15111.8|15091.8|3
1621347770000|2021-05-18 14:22:50|15120.3|15100.3|15122.8|15102.8|15122.8|15102.8|15120.3|15100.3|4
1621347780000|2021-05-18 14:23:00|15136.8|15116.8|15145.3|15125.3|15145.3|15125.3|15136.8|15116.8|44
1621347790000|2021-05-18 14:23:10|||||||||2
1621347800000|2021-05-18 14:23:20|15142.8|15122.8|15145.3|15125.3|15145.3|15125.3|15142.8|15122.8|1
1621347810000|2021-05-18 14:23:30|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|1
1621347820000|2021-05-18 14:23:40|||||||||6
1621347830000|2021-05-18 14:23:50|15137.8|15117.8|15135.3|15115.3|15137.8|15117.8|15135.3|15115.3|5
1621347840000|2021-05-18 14:24:00|||||||||10
1621347850000|2021-05-18 14:24:10|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|15132.8|15112.8|3
1621347870000|2021-05-18 14:24:30|15135.3|15115.3|15130.3|15110.3|15135.3|15115.3|15130.3|15110.3|4
1621347880000|2021-05-18 14:24:40|15128.8|15108.8|15129.3|15109.3|15129.3|15109.3|15127.8|15107.8|4
1621347900000|2021-05-18 14:25:00|15130.3|15110.3|15132.8|15112.8|15132.8|15112.8|15130.3|15110.3|2
1621347910000|2021-05-18 14:25:10|15131.3|15111.3|15129.3|15109.3|15132.8|15112.8|15129.3|15109.3|1
1621347920000|2021-05-18 14:25:20|||||||||1
1621347930000|2021-05-18 14:25:30|15127.8|15107.8|15120.3|15100.3|15127.8|15107.8|15120.3|15100.3|1
1621347940000|2021-05-18 14:25:40|15119.3|15099.3|15117.8|15097.8|15119.3|15099.3|15115.3|15095.3|6
1621347950000|2021-05-18 14:25:50|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|1
1621347960000|2021-05-18 14:26:00|15116.8|15096.8|15127.8|15107.8|15127.8|15107.8|15116.8|15096.8|2
1621347970000|2021-05-18 14:26:10|15129.8|15109.8|15155.3|15135.3|15155.3|15135.3|15129.8|15109.8|18
1621347980000|2021-05-18 14:26:20|15153.8|15133.8|15152.8|15132.8|15153.8|15133.8|15152.8|15132.8|3
1621347990000|2021-05-18 14:26:30|15157.8|15137.8|15160.3|15140.3|15160.3|15140.3|15157.8|15137.8|6
1621348000000|2021-05-18 14:26:40|15158.8|15138.8|15155.3|15135.3|15159.3|15139.3|15155.3|15135.3|5
1621348010000|2021-05-18 14:26:50|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|3
1621348020000|2021-05-18 14:27:00|15162.8|15142.8|15162.8|15142.8|15164.3|15144.3|15162.8|15142.8|7
1621348030000|2021-05-18 14:27:10|15163.8|15143.8|15165.3|15145.3|15165.3|15145.3|15163.8|15143.8|8
1621348040000|2021-05-18 14:27:20|15171.4|15151.4|15170.3|15150.3|15177.8|15157.8|15170.3|15150.3|2
1621348050000|2021-05-18 14:27:30|15172.8|15152.8|15172.8|15152.8|15175.3|15155.3|15172.8|15152.8|6
1621348060000|2021-05-18 14:27:40|15174.3|15154.3|15175.3|15155.3|15175.3|15155.3|15171.3|15151.3|6
1621348070000|2021-05-18 14:27:50|15176.3|15156.3|15200.3|15180.3|15200.3|15180.3|15176.3|15156.3|40
1621348080000|2021-05-18 14:28:00|15202.8|15182.8|15227.8|15207.8|15227.8|15207.8|15202.8|15182.8|79
1621348090000|2021-05-18 14:28:10|15232.8|15212.8|15223.8|15203.8|15232.8|15212.8|15220.3|15200.3|10
1621348100000|2021-05-18 14:28:20|15222.3|15202.3|15205.3|15185.3|15222.8|15202.8|15205.3|15185.3|15
1621348110000|2021-05-18 14:28:30|15199.2|15179.2|15190.3|15170.3|15199.2|15179.2|15190.3|15170.3|3
1621348120000|2021-05-18 14:28:40|15188.8|15168.8|15177.8|15157.8|15188.8|15168.8|15177.8|15157.8|5
1621348130000|2021-05-18 14:28:50|15178.8|15158.8|15180.3|15160.3|15180.3|15160.3|15178.8|15158.8|13
1621348140000|2021-05-18 14:29:00|15183.4|15163.4|15187.8|15167.8|15187.8|15167.8|15183.4|15163.4|2
1621348150000|2021-05-18 14:29:10|15185.3|15165.3|15180.3|15160.3|15185.3|15165.3|15180.3|15160.3|16
1621348160000|2021-05-18 14:29:20|15182.8|15162.8|15184.3|15164.3|15184.3|15164.3|15182.8|15162.8|6
1621348170000|2021-05-18 14:29:30|15185.9|15165.9|15186.3|15166.3|15190.3|15170.3|15185.9|15165.9|3
1621348180000|2021-05-18 14:29:40|15181.3|15161.3|15178.8|15158.8|15181.3|15161.3|15178.8|15158.8|2
1621348190000|2021-05-18 14:29:50|||||||||1
1621348200000|2021-05-18 14:30:00|15177.3|15157.3|15178.8|15158.8|15178.8|15158.8|15176.3|15156.3|4
1621348210000|2021-05-18 14:30:10|15177.8|15157.8|15189.3|15169.3|15189.3|15169.3|15175.3|15155.3|11
1621348220000|2021-05-18 14:30:20|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|6
1621348230000|2021-05-18 14:30:30|15185.3|15165.3|15182.8|15162.8|15185.3|15165.3|15182.8|15162.8|1
1621348240000|2021-05-18 14:30:40|15181.8|15161.8|15173.8|15153.8|15181.8|15161.8|15173.8|15153.8|4
1621348260000|2021-05-18 14:31:00|15172.8|15152.8|15171.3|15151.3|15172.8|15152.8|15171.3|15151.3|2
1621348270000|2021-05-18 14:31:10|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|2
1621348280000|2021-05-18 14:31:20|||||||||3
1621348300000|2021-05-18 14:31:40|15171.8|15151.8|15178.4|15158.4|15178.4|15158.4|15171.8|15151.8|3
1621348310000|2021-05-18 14:31:50|||||||||5
1621348320000|2021-05-18 14:32:00|15181.4|15161.4|15190.3|15170.3|15190.3|15170.3|15181.4|15161.4|4
1621348330000|2021-05-18 14:32:10|15192.8|15172.8|15192.8|15172.8|15192.8|15172.8|15192.8|15172.8|1
1621348340000|2021-05-18 14:32:20|15195.3|15175.3|15190.3|15170.3|15195.3|15175.3|15190.3|15170.3|6
1621348350000|2021-05-18 14:32:30|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|2
1621348360000|2021-05-18 14:32:40|15196.8|15176.8|15197.8|15177.8|15197.8|15177.8|15196.8|15176.8|8
1621348370000|2021-05-18 14:32:50|15200.3|15180.3|15202.8|15182.8|15202.8|15182.8|15200.3|15180.3|7
1621348380000|2021-05-18 14:33:00|||||||||3
1621348390000|2021-05-18 14:33:10|15201.8|15181.8|15218.4|15198.4|15218.4|15198.4|15201.8|15181.8|16
1621348400000|2021-05-18 14:33:20|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|15219.3|15199.3|7
1621348410000|2021-05-18 14:33:30|15220.3|15200.3|15226.8|15206.8|15226.8|15206.8|15220.3|15200.3|8
1621348420000|2021-05-18 14:33:40|15224.3|15204.3|15224.3|15204.3|15224.3|15204.3|15224.3|15204.3|3
1621348430000|2021-05-18 14:33:50|15226.3|15206.3|15232.8|15212.8|15234.3|15214.3|15226.3|15206.3|9
1621348440000|2021-05-18 14:34:00|15236.8|15216.8|15244.3|15224.3|15244.3|15224.3|15236.8|15216.8|10
1621348450000|2021-05-18 14:34:10|15245.9|15225.9|15275.3|15255.3|15275.3|15255.3|15245.9|15225.9|69
1621348460000|2021-05-18 14:34:20|15273.8|15253.8|15276.8|15256.8|15276.8|15256.8|15270.3|15250.3|52
1621348470000|2021-05-18 14:34:30|15277.8|15257.8|15279.3|15259.3|15280.3|15260.3|15275.3|15255.3|22
1621348480000|2021-05-18 14:34:40|15275.3|15255.3|15268.8|15248.8|15275.3|15255.3|15268.8|15248.8|8
1621348490000|2021-05-18 14:34:50|||||||||1
1621348500000|2021-05-18 14:35:00|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|3
1621348510000|2021-05-18 14:35:10|15265.9|15245.9|15255.3|15235.3|15265.9|15245.9|15255.3|15235.3|10
1621348520000|2021-05-18 14:35:20|15257.8|15237.8|15260.3|15240.3|15260.3|15240.3|15257.8|15237.8|4
1621348530000|2021-05-18 14:35:30|15261.8|15241.8|15269.3|15249.3|15269.3|15249.3|15261.8|15241.8|4
1621348540000|2021-05-18 14:35:40|||||||||1
1621348550000|2021-05-18 14:35:50|15274.3|15254.3|15280.3|15260.3|15280.3|15260.3|15274.3|15254.3|1
1621348560000|2021-05-18 14:36:00|15282.8|15262.8|15290.3|15270.3|15292.8|15272.8|15282.8|15262.8|31
1621348570000|2021-05-18 14:36:10|15288.8|15268.8|15292.8|15272.8|15292.8|15272.8|15288.8|15268.8|10
1621348580000|2021-05-18 14:36:20|15294.3|15274.3|15290.3|15270.3|15295.3|15275.3|15290.3|15270.3|4
1621348590000|2021-05-18 14:36:30|||||||||11
1621348600000|2021-05-18 14:36:40|15292.4|15272.4|15294.3|15274.3|15294.3|15274.3|15290.3|15270.3|3
1621348610000|2021-05-18 14:36:50|15295.3|15275.3|15305.3|15285.3|15305.3|15285.3|15295.3|15275.3|20
1621348620000|2021-05-18 14:37:00|15307.3|15287.3|15310.3|15290.3|15315.3|15295.3|15307.3|15287.3|12
1621348630000|2021-05-18 14:37:10|15311.8|15291.8|15322.8|15302.8|15322.8|15302.8|15311.8|15291.8|6
1621348640000|2021-05-18 14:37:20|15323.8|15303.8|15326.8|15306.8|15327.8|15307.8|15323.8|15303.8|8
1621348650000|2021-05-18 14:37:30|15329.3|15309.3|15341.8|15321.8|15341.8|15321.8|15325.3|15305.3|61
1621348660000|2021-05-18 14:37:40|15340.3|15320.3|15342.8|15322.8|15342.8|15322.8|15340.3|15320.3|4
1621348670000|2021-05-18 14:37:50|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|2
1621348680000|2021-05-18 14:38:00|15346.3|15326.3|15347.8|15327.8|15349.4|15329.4|15346.3|15326.3|20
1621348690000|2021-05-18 14:38:10|15348.8|15328.8|15345.3|15325.3|15348.8|15328.8|15345.3|15325.3|3
1621348700000|2021-05-18 14:38:20|15343.8|15323.8|15335.3|15315.3|15343.8|15323.8|15335.3|15315.3|10
1621348710000|2021-05-18 14:38:30|15332.8|15312.8|15337.8|15317.8|15337.8|15317.8|15332.8|15312.8|4
1621348720000|2021-05-18 14:38:40|15342.8|15322.8|15344.4|15324.4|15344.4|15324.4|15342.8|15322.8|8
1621348730000|2021-05-18 14:38:50|15341.3|15321.3|15340.3|15320.3|15341.3|15321.3|15340.3|15320.3|9
1621348740000|2021-05-18 14:39:00|15335.8|15315.8|15340.3|15320.3|15340.3|15320.3|15332.8|15312.8|18
1621348750000|2021-05-18 14:39:10|15335.3|15315.3|15335.3|15315.3|15335.3|15315.3|15335.3|15315.3|14
1621348760000|2021-05-18 14:39:20|||||||||1
1621348770000|2021-05-18 14:39:30|15332.8|15312.8|15322.8|15302.8|15332.8|15312.8|15322.8|15302.8|10
1621348780000|2021-05-18 14:39:40|15312.8|15292.8|15300.3|15280.3|15312.8|15292.8|15300.3|15280.3|13
1621348790000|2021-05-18 14:39:50|15295.3|15275.3|15292.3|15272.3|15295.3|15275.3|15292.3|15272.3|2
1621348800000|2021-05-18 14:40:00|15289.2|15269.2|15270.3|15250.3|15289.2|15269.2|15270.3|15250.3|15
1621348810000|2021-05-18 14:40:10|15274.9|15254.9|15280.3|15260.3|15280.3|15260.3|15274.9|15254.9|7
1621348820000|2021-05-18 14:40:20|15285.3|15265.3|15319.4|15299.4|15319.4|15299.4|15285.3|15265.3|15
1621348830000|2021-05-18 14:40:30|15320.9|15300.9|15320.3|15300.3|15322.8|15302.8|15319.4|15299.4|6
1621348840000|2021-05-18 14:40:40|15317.8|15297.8|15315.3|15295.3|15317.8|15297.8|15315.3|15295.3|15
1621348850000|2021-05-18 14:40:50|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|4
1621348860000|2021-05-18 14:41:00|15311.3|15291.3|15310.3|15290.3|15311.3|15291.3|15310.3|15290.3|1
1621348870000|2021-05-18 14:41:10|15308.8|15288.8|15307.8|15287.8|15308.8|15288.8|15307.8|15287.8|1
1621348880000|2021-05-18 14:41:20|15310.9|15290.9|15315.3|15295.3|15315.3|15295.3|15310.9|15290.9|18
1621348890000|2021-05-18 14:41:30|||||||||2
1621348900000|2021-05-18 14:41:40|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|15312.8|15292.8|2
1621348910000|2021-05-18 14:41:50|15313.8|15293.8|15316.9|15296.9|15316.9|15296.9|15313.8|15293.8|7
1621348920000|2021-05-18 14:42:00|15317.8|15297.8|15320.3|15300.3|15320.3|15300.3|15317.8|15297.8|12
1621348930000|2021-05-18 14:42:10|||||||||13
1621348940000|2021-05-18 14:42:20|15322.8|15302.8|15317.8|15297.8|15322.8|15302.8|15317.8|15297.8|8
1621348950000|2021-05-18 14:42:30|||||||||1
1621348960000|2021-05-18 14:42:40|15316.3|15296.3|15316.9|15296.9|15317.8|15297.8|15316.3|15296.3|2
1621348970000|2021-05-18 14:42:50|15315.3|15295.3|15320.3|15300.3|15320.3|15300.3|15315.3|15295.3|3
1621348980000|2021-05-18 14:43:00|15325.3|15305.3|15320.3|15300.3|15325.3|15305.3|15320.3|15300.3|2
1621348990000|2021-05-18 14:43:10|||||||||1
1621349000000|2021-05-18 14:43:20|15318.8|15298.8|15318.8|15298.8|15318.8|15298.8|15318.8|15298.8|1
1621349010000|2021-05-18 14:43:30|15320.3|15300.3|15321.3|15301.3|15321.3|15301.3|15320.3|15300.3|5
1621349020000|2021-05-18 14:43:40|15320.3|15300.3|15317.8|15297.8|15320.3|15300.3|15317.8|15297.8|0
1621349040000|2021-05-18 14:44:00|15316.3|15296.3|15314.8|15294.8|15316.3|15296.3|15314.8|15294.8|4
1621349050000|2021-05-18 14:44:10|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|3
1621349060000|2021-05-18 14:44:20|15314.8|15294.8|15316.3|15296.3|15316.3|15296.3|15314.8|15294.8|2
1621349070000|2021-05-18 14:44:30|15317.8|15297.8|15317.8|15297.8|15317.8|15297.8|15317.8|15297.8|5
1621349080000|2021-05-18 14:44:40|15319.4|15299.4|15322.8|15302.8|15322.8|15302.8|15319.4|15299.4|3
1621349090000|2021-05-18 14:44:50|15325.3|15305.3|15325.3|15305.3|15325.3|15305.3|15325.3|15305.3|0
1621349110000|2021-05-18 14:45:10|15323.8|15303.8|15322.8|15302.8|15323.8|15303.8|15322.8|15302.8|1
1621349120000|2021-05-18 14:45:20|15327.8|15307.8|15332.8|15312.8|15332.8|15312.8|15327.8|15307.8|6
1621349130000|2021-05-18 14:45:30|||||||||1
1621349140000|2021-05-18 14:45:40|15337.8|15317.8|15340.3|15320.3|15340.3|15320.3|15337.8|15317.8|11
1621349160000|2021-05-18 14:46:00|||||||||9
1621349170000|2021-05-18 14:46:10|||||||||3
1621349180000|2021-05-18 14:46:20|15337.8|15317.8|15332.8|15312.8|15337.8|15317.8|15332.8|15312.8|6
1621349190000|2021-05-18 14:46:30|15330.3|15310.3|15328.8|15308.8|15330.3|15310.3|15328.8|15308.8|3
1621349200000|2021-05-18 14:46:40|15327.3|15307.3|15322.3|15302.3|15327.3|15307.3|15319.8|15299.8|12
1621349210000|2021-05-18 14:46:50|15319.3|15299.3|15322.8|15302.8|15322.8|15302.8|15318.3|15298.3|5
1621349220000|2021-05-18 14:47:00|15325.3|15305.3|15325.3|15305.3|15325.3|15305.3|15325.3|15305.3|5
1621349230000|2021-05-18 14:47:10|15326.9|15306.9|15335.3|15315.3|15335.3|15315.3|15326.9|15306.9|5
1621349240000|2021-05-18 14:47:20|||||||||3
1621349250000|2021-05-18 14:47:30|||||||||1
1621349260000|2021-05-18 14:47:40|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|1
1621349270000|2021-05-18 14:47:50|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|1
1621349280000|2021-05-18 14:48:00|15338.8|15318.8|15344.4|15324.4|15344.4|15324.4|15337.8|15317.8|3
1621349290000|2021-05-18 14:48:10|15348.4|15328.4|15348.4|15328.4|15350.9|15330.9|15346.9|15326.9|22
1621349300000|2021-05-18 14:48:20|15346.9|15326.9|15341.3|15321.3|15346.9|15326.9|15341.3|15321.3|5
1621349320000|2021-05-18 14:48:40|||||||||2
1621349330000|2021-05-18 14:48:50|||||||||1
1621349340000|2021-05-18 14:49:00|15339.8|15319.8|15330.4|15310.4|15339.8|15319.8|15330.4|15310.4|5
1621349350000|2021-05-18 14:49:10|15329.4|15309.4|15330.4|15310.4|15330.4|15310.4|15329.4|15309.4|6
1621349360000|2021-05-18 14:49:20|15331.3|15311.3|15334.4|15314.4|15334.4|15314.4|15331.3|15311.3|12
1621349370000|2021-05-18 14:49:30|||||||||3
1621349380000|2021-05-18 14:49:40|15335.4|15315.4|15335.4|15315.4|15335.4|15315.4|15335.4|15315.4|2
1621349390000|2021-05-18 14:49:50|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|7
1621349400000|2021-05-18 14:50:00|||||||||1
1621349410000|2021-05-18 14:50:10|15330.4|15310.4|15330.4|15310.4|15330.4|15310.4|15330.4|15310.4|5
1621349420000|2021-05-18 14:50:20|15327.9|15307.9|15320.4|15300.4|15327.9|15307.9|15320.4|15300.4|2
1621349430000|2021-05-18 14:50:30|15318.8|15298.8|15317.9|15297.9|15318.8|15298.8|15317.9|15297.9|2
1621349440000|2021-05-18 14:50:40|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|3
1621349450000|2021-05-18 14:50:50|15312.9|15292.9|15307.9|15287.9|15312.9|15292.9|15307.9|15287.9|5
1621349460000|2021-05-18 14:51:00|15309.4|15289.4|15304.8|15284.8|15310.4|15290.4|15304.8|15284.8|36
1621349470000|2021-05-18 14:51:10|15303.3|15283.3|15291.3|15271.3|15303.3|15283.3|15291.3|15271.3|4
1621349480000|2021-05-18 14:51:20|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|6
1621349490000|2021-05-18 14:51:30|||||||||4
1621349500000|2021-05-18 14:51:40|15296.9|15276.9|15296.9|15276.9|15296.9|15276.9|15296.9|15276.9|4
1621349510000|2021-05-18 14:51:50|15297.9|15277.9|15308.4|15288.4|15308.4|15288.4|15297.9|15277.9|9
1621349520000|2021-05-18 14:52:00|15310.4|15290.4|15320.4|15300.4|15320.4|15300.4|15310.4|15290.4|10
1621349530000|2021-05-18 14:52:10|||||||||2
1621349540000|2021-05-18 14:52:20|||||||||10
1621349550000|2021-05-18 14:52:30|15318.8|15298.8|15315.4|15295.4|15318.8|15298.8|15315.4|15295.4|0
1621349560000|2021-05-18 14:52:40|15316.9|15296.9|15320.4|15300.4|15320.4|15300.4|15316.9|15296.9|5
1621349570000|2021-05-18 14:52:50|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|22
1621349580000|2021-05-18 14:53:00|15328.4|15308.4|15343.4|15323.4|15343.4|15323.4|15328.4|15308.4|5
1621349590000|2021-05-18 14:53:10|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|0
1621349600000|2021-05-18 14:53:20|||||||||2
1621349610000|2021-05-18 14:53:30|15346.9|15326.9|15346.9|15326.9|15349.4|15329.4|15341.9|15321.9|54
1621349620000|2021-05-18 14:53:40|15348.4|15328.4|15350.4|15330.4|15351.9|15331.9|15348.4|15328.4|4
1621349630000|2021-05-18 14:53:50|15345.4|15325.4|15345.4|15325.4|15345.4|15325.4|15345.4|15325.4|12
1621349640000|2021-05-18 14:54:00|15347.9|15327.9|15345.4|15325.4|15347.9|15327.9|15345.4|15325.4|2
1621349650000|2021-05-18 14:54:10|15346.3|15326.3|15345.4|15325.4|15347.9|15327.9|15345.4|15325.4|7
1621349660000|2021-05-18 14:54:20|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|8
1621349680000|2021-05-18 14:54:40|15343.4|15323.4|15340.4|15320.4|15343.4|15323.4|15340.4|15320.4|10
1621349690000|2021-05-18 14:54:50|15339.4|15319.4|15327.3|15307.3|15339.4|15319.4|15327.3|15307.3|14
1621349700000|2021-05-18 14:55:00|15322.3|15302.3|15320.4|15300.4|15322.3|15302.3|15318.8|15298.8|3
1621349710000|2021-05-18 14:55:10|15318.8|15298.8|15317.9|15297.9|15319.4|15299.4|15317.9|15297.9|2
1621349720000|2021-05-18 14:55:20|15315.4|15295.4|15320.4|15300.4|15320.4|15300.4|15312.9|15292.9|23
1621349740000|2021-05-18 14:55:40|15315.4|15295.4|15312.9|15292.9|15315.4|15295.4|15312.9|15292.9|4
1621349760000|2021-05-18 14:56:00|||||||||8
1621349770000|2021-05-18 14:56:10|15311.3|15291.3|15315.4|15295.4|15315.4|15295.4|15311.3|15291.3|2
1621349780000|2021-05-18 14:56:20|||||||||1
1621349790000|2021-05-18 14:56:30|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|3
1621349810000|2021-05-18 14:56:50|||||||||3
1621349820000|2021-05-18 14:57:00|15310.4|15290.4|15312.9|15292.9|15312.9|15292.9|15310.4|15290.4|7
1621349830000|2021-05-18 14:57:10|15314.4|15294.4|15314.4|15294.4|15314.4|15294.4|15314.4|15294.4|2
1621349840000|2021-05-18 14:57:20|||||||||1
1621349850000|2021-05-18 14:57:30|15315.9|15295.9|15322.9|15302.9|15325.4|15305.4|15315.9|15295.9|4
1621349870000|2021-05-18 14:57:50|15324.4|15304.4|15322.9|15302.9|15326.9|15306.9|15322.9|15302.9|10
1621349880000|2021-05-18 14:58:00|15321.3|15301.3|15297.9|15277.9|15321.3|15301.3|15297.9|15277.9|7
1621349890000|2021-05-18 14:58:10|||||||||6
1621349900000|2021-05-18 14:58:20|||||||||1
1621349910000|2021-05-18 14:58:30|||||||||22
1621349920000|2021-05-18 14:58:40|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|6
1621349940000|2021-05-18 14:59:00|15297.9|15277.9|15295.4|15275.4|15297.9|15277.9|15295.4|15275.4|5
1621349950000|2021-05-18 14:59:10|15296.9|15276.9|15297.9|15277.9|15297.9|15277.9|15295.4|15275.4|5
1621349960000|2021-05-18 14:59:20|15296.9|15276.9|15295.4|15275.4|15296.9|15276.9|15295.4|15275.4|2
1621349980000|2021-05-18 14:59:40|15300.4|15280.4|15300.4|15280.4|15300.4|15280.4|15300.4|15280.4|4
1621349990000|2021-05-18 14:59:50|15298.9|15278.9|15297.9|15277.9|15298.9|15278.9|15297.9|15277.9|2
1621350000000|2021-05-18 15:00:00|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|5
1621350010000|2021-05-18 15:00:10|15300.4|15280.4|15304.4|15284.4|15304.4|15284.4|15300.4|15280.4|3
1621350020000|2021-05-18 15:00:20|15308.4|15288.4|15312.9|15292.9|15312.9|15292.9|15308.4|15288.4|0
1621350030000|2021-05-18 15:00:30|15315.4|15295.4|15316.9|15296.9|15316.9|15296.9|15315.4|15295.4|8
1621350040000|2021-05-18 15:00:40|15317.9|15297.9|15317.9|15297.9|15317.9|15297.9|15315.4|15295.4|3
1621350050000|2021-05-18 15:00:50|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|2
1621350060000|2021-05-18 15:01:00|15305.4|15285.4|15302.9|15282.9|15305.4|15285.4|15301.4|15281.4|5
1621350080000|2021-05-18 15:01:20|15301.9|15281.9|15300.4|15280.4|15304.4|15284.4|15300.4|15280.4|4
1621350090000|2021-05-18 15:01:30|15299.4|15279.4|15291.4|15271.4|15299.4|15279.4|15291.4|15271.4|12
1621350100000|2021-05-18 15:01:40|15289.8|15269.8|15287.3|15267.3|15289.8|15269.8|15287.3|15267.3|1
1621350110000|2021-05-18 15:01:50|15286.4|15266.4|15278.3|15258.3|15286.4|15266.4|15278.3|15258.3|11
1621350120000|2021-05-18 15:02:00|15276.8|15256.8|15280.4|15260.4|15280.4|15260.4|15276.8|15256.8|32
1621350130000|2021-05-18 15:02:10|||||||||1
1621350140000|2021-05-18 15:02:20|||||||||2
1621350160000|2021-05-18 15:02:40|||||||||4
1621350170000|2021-05-18 15:02:50|15281.9|15261.9|15282.9|15262.9|15282.9|15262.9|15281.9|15261.9|0
1621350180000|2021-05-18 15:03:00|15287.9|15267.9|15290.4|15270.4|15295.4|15275.4|15287.9|15267.9|9
1621350190000|2021-05-18 15:03:10|||||||||3
1621350200000|2021-05-18 15:03:20|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|10
1621350210000|2021-05-18 15:03:30|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|1
1621350220000|2021-05-18 15:03:40|||||||||1
1621350230000|2021-05-18 15:03:50|||||||||1
1621350240000|2021-05-18 15:04:00|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|4
1621350250000|2021-05-18 15:04:10|||||||||5
1621350270000|2021-05-18 15:04:30|||||||||1
1621350280000|2021-05-18 15:04:40|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|1
1621350300000|2021-05-18 15:05:00|||||||||1
1621350320000|2021-05-18 15:05:20|15282.9|15262.9|15299.4|15279.4|15299.4|15279.4|15282.9|15262.9|27
1621350340000|2021-05-18 15:05:40|15301.9|15281.9|15302.9|15282.9|15304.4|15284.4|15300.4|15280.4|6
1621350350000|2021-05-18 15:05:50|15300.9|15280.9|15295.4|15275.4|15300.9|15280.9|15295.4|15275.4|5
1621350360000|2021-05-18 15:06:00|15292.3|15272.3|15277.9|15257.9|15292.3|15272.3|15277.9|15257.9|35
1621350370000|2021-05-18 15:06:10|15279.4|15259.4|15281.4|15261.4|15281.4|15261.4|15276.4|15256.4|1
1621350380000|2021-05-18 15:06:20|15280.4|15260.4|15280.4|15260.4|15281.4|15261.4|15277.9|15257.9|2
1621350390000|2021-05-18 15:06:30|15278.9|15258.9|15280.4|15260.4|15281.9|15261.9|15278.9|15258.9|3
1621350400000|2021-05-18 15:06:40|15277.9|15257.9|15281.4|15261.4|15281.4|15261.4|15277.9|15257.9|9
1621350410000|2021-05-18 15:06:50|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|2
1621350420000|2021-05-18 15:07:00|15281.4|15261.4|15302.9|15282.9|15302.9|15282.9|15281.4|15261.4|18
1621350430000|2021-05-18 15:07:10|15304.4|15284.4|15302.9|15282.9|15305.4|15285.4|15302.9|15282.9|4
1621350440000|2021-05-18 15:07:20|||||||||4
1621350450000|2021-05-18 15:07:30|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|0
1621350460000|2021-05-18 15:07:40|15300.4|15280.4|15297.9|15277.9|15300.4|15280.4|15297.9|15277.9|3
1621350470000|2021-05-18 15:07:50|||||||||4
1621350480000|2021-05-18 15:08:00|||||||||1
1621350490000|2021-05-18 15:08:10|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|4
1621350500000|2021-05-18 15:08:20|15297.9|15277.9|15290.4|15270.4|15297.9|15277.9|15290.4|15270.4|1
1621350510000|2021-05-18 15:08:30|||||||||1
1621350520000|2021-05-18 15:08:40|||||||||2
1621350530000|2021-05-18 15:08:50|15288.9|15268.9|15287.9|15267.9|15288.9|15268.9|15287.9|15267.9|4
1621350540000|2021-05-18 15:09:00|15290.4|15270.4|15295.4|15275.4|15295.4|15275.4|15290.4|15270.4|8
1621350550000|2021-05-18 15:09:10|15292.9|15272.9|15288.9|15268.9|15292.9|15272.9|15288.9|15268.9|8
1621350560000|2021-05-18 15:09:20|15287.9|15267.9|15286.9|15266.9|15287.9|15267.9|15285.4|15265.4|1
1621350570000|2021-05-18 15:09:30|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|1
1621350580000|2021-05-18 15:09:40|15286.4|15266.4|15285.4|15265.4|15287.9|15267.9|15285.4|15265.4|3
1621350600000|2021-05-18 15:10:00|15283.9|15263.9|15287.9|15267.9|15287.9|15267.9|15283.9|15263.9|6
1621350610000|2021-05-18 15:10:10|15289.4|15269.4|15294.4|15274.4|15294.4|15274.4|15289.4|15269.4|4
1621350620000|2021-05-18 15:10:20|15295.9|15275.9|15297.9|15277.9|15297.9|15277.9|15292.9|15272.9|14
1621350630000|2021-05-18 15:10:30|15296.4|15276.4|15295.4|15275.4|15296.4|15276.4|15293.9|15273.9|3
1621350650000|2021-05-18 15:10:50|15293.9|15273.9|15294.4|15274.4|15294.4|15274.4|15291.4|15271.4|3
1621350660000|2021-05-18 15:11:00|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|2
1621350670000|2021-05-18 15:11:10|15294.4|15274.4|15306.4|15286.4|15306.4|15286.4|15294.4|15274.4|4
1621350680000|2021-05-18 15:11:20|||||||||1
1621350690000|2021-05-18 15:11:30|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|0
1621350700000|2021-05-18 15:11:40|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|1
1621350720000|2021-05-18 15:12:00|15298.3|15278.3|15293.9|15273.9|15298.3|15278.3|15293.9|15273.9|9
1621350730000|2021-05-18 15:12:10|15292.9|15272.9|15283.9|15263.9|15292.9|15272.9|15283.9|15263.9|13
1621350740000|2021-05-18 15:12:20|15286.4|15266.4|15287.9|15267.9|15287.9|15267.9|15286.4|15266.4|6
1621350750000|2021-05-18 15:12:30|15292.9|15272.9|15295.4|15275.4|15295.4|15275.4|15292.9|15272.9|12
1621350760000|2021-05-18 15:12:40|15300.4|15280.4|15300.4|15280.4|15302.9|15282.9|15300.4|15280.4|10
1621350770000|2021-05-18 15:12:50|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|4
1621350780000|2021-05-18 15:13:00|15302.9|15282.9|15302.9|15282.9|15302.9|15282.9|15302.9|15282.9|0
1621350810000|2021-05-18 15:13:30|15301.4|15281.4|15300.4|15280.4|15301.9|15281.9|15300.4|15280.4|4
1621350820000|2021-05-18 15:13:40|15303.4|15283.4|15300.4|15280.4|15305.4|15285.4|15300.4|15280.4|5
1621350830000|2021-05-18 15:13:50|||||||||3
1621350840000|2021-05-18 15:14:00|15298.9|15278.9|15300.4|15280.4|15300.4|15280.4|15297.9|15277.9|1
1621350860000|2021-05-18 15:14:20|||||||||3
1621350870000|2021-05-18 15:14:30|15301.9|15281.9|15303.4|15283.4|15303.4|15283.4|15301.9|15281.9|1
1621350880000|2021-05-18 15:14:40|15305.4|15285.4|15300.4|15280.4|15305.4|15285.4|15300.4|15280.4|2
1621350910000|2021-05-18 15:15:10|15296.4|15276.4|15291.4|15271.4|15296.4|15276.4|15291.4|15271.4|1
1621350920000|2021-05-18 15:15:20|||||||||4
1621350930000|2021-05-18 15:15:30|15290.4|15270.4|15292.9|15272.9|15292.9|15272.9|15290.4|15270.4|0
1621350940000|2021-05-18 15:15:40|||||||||1
1621350950000|2021-05-18 15:15:50|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|4
1621350960000|2021-05-18 15:16:00|||||||||2
1621350970000|2021-05-18 15:16:10|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|0
1621350980000|2021-05-18 15:16:20|15301.4|15281.4|15312.9|15292.9|15312.9|15292.9|15301.4|15281.4|6
1621350990000|2021-05-18 15:16:30|||||||||4
1621351010000|2021-05-18 15:16:50|||||||||4
1621351020000|2021-05-18 15:17:00|15310.4|15290.4|15307.9|15287.9|15310.4|15290.4|15307.9|15287.9|0
1621351030000|2021-05-18 15:17:10|15310.4|15290.4|15312.9|15292.9|15312.9|15292.9|15310.4|15290.4|3
1621351050000|2021-05-18 15:17:30|||||||||2
1621351090000|2021-05-18 15:18:10|15316|15296|15324.4|15304.4|15324.4|15304.4|15316|15296|7
1621351100000|2021-05-18 15:18:20|||||||||9
1621351120000|2021-05-18 15:18:40|15320.4|15300.4|15320.4|15300.4|15320.4|15300.4|15320.4|15300.4|4
1621351130000|2021-05-18 15:18:50|15317.9|15297.9|15317.9|15297.9|15317.9|15297.9|15317.9|15297.9|0
1621351150000|2021-05-18 15:19:10|||||||||1
1621351170000|2021-05-18 15:19:30|15320.4|15300.4|15320.4|15300.4|15320.4|15300.4|15320.4|15300.4|4
1621351190000|2021-05-18 15:19:50|||||||||11
1621351200000|2021-05-18 15:20:00|15321.9|15301.9|15332.9|15312.9|15332.9|15312.9|15321.9|15301.9|15
1621351210000|2021-05-18 15:20:10|15334.4|15314.4|15334.4|15314.4|15334.4|15314.4|15334.4|15314.4|9
1621351220000|2021-05-18 15:20:20|15335.4|15315.4|15336.9|15316.9|15336.9|15316.9|15335.4|15315.4|4
1621351230000|2021-05-18 15:20:30|15337.9|15317.9|15339.4|15319.4|15339.4|15319.4|15337.9|15317.9|3
1621351240000|2021-05-18 15:20:40|15344.4|15324.4|15354.4|15334.4|15354.4|15334.4|15344.4|15324.4|54
1621351250000|2021-05-18 15:20:50|15357.5|15337.5|15358.5|15338.5|15358.5|15338.5|15357.5|15337.5|5
1621351260000|2021-05-18 15:21:00|15361.9|15341.9|15360.4|15340.4|15361.9|15341.9|15360.4|15340.4|16
1621351270000|2021-05-18 15:21:10|15361.4|15341.4|15361.4|15341.4|15364.4|15344.4|15361.4|15341.4|7
1621351280000|2021-05-18 15:21:20|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|0
1621351290000|2021-05-18 15:21:30|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|4
1621351310000|2021-05-18 15:21:50|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|1
1621351320000|2021-05-18 15:22:00|15361.9|15341.9|15370.4|15350.4|15370.4|15350.4|15361.9|15341.9|6
1621351330000|2021-05-18 15:22:10|||||||||2
1621351340000|2021-05-18 15:22:20|||||||||4
1621351350000|2021-05-18 15:22:30|15373.5|15353.5|15375.4|15355.4|15376.9|15356.9|15373.5|15353.5|8
1621351360000|2021-05-18 15:22:40|15376.9|15356.9|15377.9|15357.9|15377.9|15357.9|15376.9|15356.9|3
1621351370000|2021-05-18 15:22:50|15376.4|15356.4|15375.4|15355.4|15376.4|15356.4|15375.4|15355.4|0
1621351390000|2021-05-18 15:23:10|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|15
1621351400000|2021-05-18 15:23:20|15372.9|15352.9|15370.4|15350.4|15372.9|15352.9|15370.4|15350.4|2
1621351410000|2021-05-18 15:23:30|15372.9|15352.9|15372.9|15352.9|15372.9|15352.9|15372.9|15352.9|0
1621351420000|2021-05-18 15:23:40|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|1
1621351430000|2021-05-18 15:23:50|15371.9|15351.9|15370.4|15350.4|15372.9|15352.9|15370.4|15350.4|0
1621351440000|2021-05-18 15:24:00|15371.4|15351.4|15372.9|15352.9|15372.9|15352.9|15371.4|15351.4|3
1621351450000|2021-05-18 15:24:10|15371.4|15351.4|15370.4|15350.4|15371.4|15351.4|15370.4|15350.4|3
1621351460000|2021-05-18 15:24:20|15367.9|15347.9|15367.9|15347.9|15367.9|15347.9|15367.9|15347.9|7
1621351470000|2021-05-18 15:24:30|||||||||1
1621351490000|2021-05-18 15:24:50|15362.9|15342.9|15357.9|15337.9|15362.9|15342.9|15357.9|15337.9|14
1621351500000|2021-05-18 15:25:00|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|2
1621351510000|2021-05-18 15:25:10|||||||||1
1621351530000|2021-05-18 15:25:30|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|2
1621351540000|2021-05-18 15:25:40|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|4
1621351550000|2021-05-18 15:25:50|||||||||3
1621351560000|2021-05-18 15:26:00|15358.9|15338.9|15355.4|15335.4|15358.9|15338.9|15355.4|15335.4|2
1621351580000|2021-05-18 15:26:20|15357|15337|15357.9|15337.9|15357.9|15337.9|15357|15337|1
1621351590000|2021-05-18 15:26:30|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|2
1621351600000|2021-05-18 15:26:40|15357.9|15337.9|15359.5|15339.5|15360.4|15340.4|15357.9|15337.9|5
1621351610000|2021-05-18 15:26:50|15362|15342|15362.9|15342.9|15362.9|15342.9|15362|15342|0
1621351620000|2021-05-18 15:27:00|||||||||2
1621351630000|2021-05-18 15:27:10|||||||||1
1621351640000|2021-05-18 15:27:20|||||||||1
1621351650000|2021-05-18 15:27:30|15366|15346|15367.9|15347.9|15367.9|15347.9|15366|15346|10
1621351660000|2021-05-18 15:27:40|||||||||2
1621351670000|2021-05-18 15:27:50|15369.5|15349.5|15370.4|15350.4|15370.4|15350.4|15369.5|15349.5|1
1621351680000|2021-05-18 15:28:00|15372|15352|15372|15352|15372|15352|15372|15352|3
1621351690000|2021-05-18 15:28:10|||||||||3
1621351700000|2021-05-18 15:28:20|15370.4|15350.4|15372.9|15352.9|15372.9|15352.9|15370.4|15350.4|4
1621351710000|2021-05-18 15:28:30|15373.9|15353.9|15372.9|15352.9|15373.9|15353.9|15372.9|15352.9|1
1621351720000|2021-05-18 15:28:40|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|1
1621351730000|2021-05-18 15:28:50|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|1
1621351750000|2021-05-18 15:29:10|||||||||8
1621351760000|2021-05-18 15:29:20|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|3
1621351770000|2021-05-18 15:29:30|15368.5|15348.5|15369.5|15349.5|15369.5|15349.5|15368.5|15348.5|4
1621351780000|2021-05-18 15:29:40|||||||||1
1621351790000|2021-05-18 15:29:50|||||||||4
1621351800000|2021-05-18 15:30:00|15367.9|15347.9|15367.9|15347.9|15367.9|15347.9|15367.9|15347.9|2
1621351820000|2021-05-18 15:30:20|||||||||2
1621351830000|2021-05-18 15:30:30|||||||||1
1621351840000|2021-05-18 15:30:40|15363.9|15343.9|15363.9|15343.9|15363.9|15343.9|15361.4|15341.4|7
1621351850000|2021-05-18 15:30:50|15362.4|15342.4|15357.9|15337.9|15362.4|15342.4|15357.9|15337.9|1
1621351860000|2021-05-18 15:31:00|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|1
1621351870000|2021-05-18 15:31:10|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|5
1621351880000|2021-05-18 15:31:20|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|6
1621351890000|2021-05-18 15:31:30|15348.9|15328.9|15351.4|15331.4|15351.4|15331.4|15348.9|15328.9|3
1621351900000|2021-05-18 15:31:40|||||||||2
1621351920000|2021-05-18 15:32:00|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|1
1621351940000|2021-05-18 15:32:20|15357|15337|15357|15337|15357|15337|15357|15337|2
1621351950000|2021-05-18 15:32:30|15358.5|15338.5|15359.5|15339.5|15359.5|15339.5|15358.5|15338.5|1
1621351970000|2021-05-18 15:32:50|||||||||4
1621351980000|2021-05-18 15:33:00|||||||||3
1621351990000|2021-05-18 15:33:10|||||||||2
1621352000000|2021-05-18 15:33:20|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|2
1621352010000|2021-05-18 15:33:30|||||||||1
1621352020000|2021-05-18 15:33:40|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15
1621352030000|2021-05-18 15:33:50|15353.9|15333.9|15352.9|15332.9|15353.9|15333.9|15352.9|15332.9|0
1621352040000|2021-05-18 15:34:00|15351.4|15331.4|15350.4|15330.4|15351.4|15331.4|15350.4|15330.4|11
1621352050000|2021-05-18 15:34:10|||||||||1
1621352070000|2021-05-18 15:34:30|||||||||3
1621352110000|2021-05-18 15:35:10|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|2
1621352120000|2021-05-18 15:35:20|15348.9|15328.9|15348.9|15328.9|15350.5|15330.5|15348.9|15328.9|7
1621352140000|2021-05-18 15:35:40|15350.5|15330.5|15352|15332|15352|15332|15350.5|15330.5|4
1621352150000|2021-05-18 15:35:50|15353|15333|15355.5|15335.5|15355.5|15335.5|15353|15333|3
1621352160000|2021-05-18 15:36:00|15353|15333|15353|15333|15353|15333|15353|15333|3
1621352170000|2021-05-18 15:36:10|||||||||5
1621352190000|2021-05-18 15:36:30|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|6
1621352200000|2021-05-18 15:36:40|15348|15328|15348|15328|15348|15328|15348|15328|1
1621352210000|2021-05-18 15:36:50|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|2
1621352220000|2021-05-18 15:37:00|15343.9|15323.9|15343|15323|15345.5|15325.5|15343|15323|5
1621352230000|2021-05-18 15:37:10|||||||||1
1621352250000|2021-05-18 15:37:30|15341.4|15321.4|15339.5|15319.5|15341.4|15321.4|15339.5|15319.5|6
1621352260000|2021-05-18 15:37:40|||||||||3
1621352270000|2021-05-18 15:37:50|15338|15318|15342|15322|15342|15322|15338|15318|3
1621352290000|2021-05-18 15:38:10|15338|15318|15339.5|15319.5|15339.5|15319.5|15338|15318|3
1621352300000|2021-05-18 15:38:20|||||||||1
1621352310000|2021-05-18 15:38:30|15342|15322|15342|15322|15342|15322|15342|15322|8
1621352320000|2021-05-18 15:38:40|15343|15323|15345.5|15325.5|15345.5|15325.5|15343|15323|2
1621352330000|2021-05-18 15:38:50|||||||||2
1621352340000|2021-05-18 15:39:00|15347|15327|15348|15328|15349.5|15329.5|15347|15327|1
1621352350000|2021-05-18 15:39:10|15347|15327|15348|15328|15348|15328|15347|15327|2
1621352360000|2021-05-18 15:39:20|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|3
1621352370000|2021-05-18 15:39:30|||||||||1
1621352380000|2021-05-18 15:39:40|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|1
1621352400000|2021-05-18 15:40:00|15352|15332|15352|15332|15352|15332|15352|15332|6
1621352440000|2021-05-18 15:40:40|15359.5|15339.5|15360.5|15340.5|15360.5|15340.5|15359.5|15339.5|3
1621352450000|2021-05-18 15:40:50|||||||||1
1621352460000|2021-05-18 15:41:00|||||||||3
1621352470000|2021-05-18 15:41:10|15368|15348|15369.5|15349.5|15369.5|15349.5|15368|15348|14
1621352480000|2021-05-18 15:41:20|15370.5|15350.5|15373|15353|15373|15353|15370.5|15350.5|1
1621352490000|2021-05-18 15:41:30|15378|15358|15378|15358|15378|15358|15378|15358|4
1621352500000|2021-05-18 15:41:40|15403|15363|15405.5|15385.5|15405.5|15385.5|15400.5|15363|22
1621352510000|2021-05-18 15:41:50|15407|15387|15416.4|15396.4|15418|15398|15407|15387|7
1621352520000|2021-05-18 15:42:00|15415.5|15395.5|15411.4|15391.4|15415.5|15395.5|15410.5|15390.5|11
1621352530000|2021-05-18 15:42:10|15412|15392|15417|15397|15417|15397|15412|15392|25
1621352540000|2021-05-18 15:42:20|15418.5|15398.5|15427|15407|15427|15407|15417|15397|9
1621352550000|2021-05-18 15:42:30|15428|15408|15425.5|15405.5|15430.5|15410.5|15425.5|15405.5|15
1621352560000|2021-05-18 15:42:40|15428.5|15408.5|15429.5|15409.5|15429.5|15409.5|15426.4|15406.4|5
1621352570000|2021-05-18 15:42:50|15428|15408|15427|15407|15428|15408|15427|15407|2
1621352580000|2021-05-18 15:43:00|15423|15403|15418.9|15398.9|15423|15403|15418.9|15398.9|30
1621352590000|2021-05-18 15:43:10|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|22
1621352600000|2021-05-18 15:43:20|15418|15398|15420.5|15400.5|15420.5|15400.5|15416.4|15396.4|4
1621352610000|2021-05-18 15:43:30|15416.4|15396.4|15415.5|15395.5|15418|15398|15415.5|15395.5|6
1621352620000|2021-05-18 15:43:40|15419.9|15399.9|15430.5|15410.5|15430.5|15410.5|15419.9|15399.9|53
1621352630000|2021-05-18 15:43:50|15434.5|15414.5|15439.5|15419.5|15439.5|15419.5|15434.5|15414.5|30
1621352640000|2021-05-18 15:44:00|15441|15421|15438|15418|15442|15422|15438|15418|54
1621352650000|2021-05-18 15:44:10|15439.5|15419.5|15439.5|15419.5|15440.5|15420.5|15438|15418|2
1621352660000|2021-05-18 15:44:20|15440.5|15420.5|15440.5|15420.5|15440.5|15420.5|15440.5|15420.5|2
1621352670000|2021-05-18 15:44:30|15438|15418|15435.5|15415.5|15438|15418|15435.5|15415.5|10
1621352680000|2021-05-18 15:44:40|15434|15414|15426.5|15406.5|15434|15414|15426.5|15406.5|4
1621352690000|2021-05-18 15:44:50|15425.5|15405.5|15420.5|15400.5|15425.5|15405.5|15420.5|15400.5|11
1621352700000|2021-05-18 15:45:00|||||||||6
1621352710000|2021-05-18 15:45:10|||||||||4
1621352720000|2021-05-18 15:45:20|15423.5|15403.5|15425.5|15405.5|15425.5|15405.5|15423.5|15403.5|2
1621352730000|2021-05-18 15:45:30|||||||||3
1621352750000|2021-05-18 15:45:50|||||||||3
1621352760000|2021-05-18 15:46:00|15424|15404|15421.5|15401.5|15424|15404|15420.5|15400.5|13
1621352770000|2021-05-18 15:46:10|15423|15403|15433|15413|15433|15413|15423|15403|26
1621352780000|2021-05-18 15:46:20|15439.5|15419.5|15450.5|15430.5|15452|15432|15439.5|15419.5|36
1621352790000|2021-05-18 15:46:30|15453|15433|15453|15433|15453|15433|15453|15433|15
1621352800000|2021-05-18 15:46:40|15452|15432|15452|15432|15452|15432|15452|15432|9
1621352810000|2021-05-18 15:46:50|15451|15431|15449.5|15429.5|15451|15431|15449.5|15429.5|16
1621352820000|2021-05-18 15:47:00|15448|15428|15445.5|15425.5|15448|15428|15445.5|15425.5|2
1621352830000|2021-05-18 15:47:10|15444|15424|15440.5|15420.5|15444|15424|15440.5|15420.5|2
1621352840000|2021-05-18 15:47:20|15435.5|15415.5|15425.5|15405.5|15435.5|15415.5|15425.5|15405.5|10
1621352850000|2021-05-18 15:47:30|15423|15403|15420.5|15400.5|15423|15403|15420.5|15400.5|2
1621352860000|2021-05-18 15:47:40|15422|15402|15423|15403|15423|15403|15422|15402|2
1621352870000|2021-05-18 15:47:50|15422|15402|15422|15402|15422|15402|15422|15402|5
1621352880000|2021-05-18 15:48:00|15418|15398|15413|15393|15418|15398|15413|15393|5
1621352890000|2021-05-18 15:48:10|15410.5|15390.5|15410.5|15390.5|15410.5|15390.5|15410.5|15390.5|1
1621352900000|2021-05-18 15:48:20|15409|15389|15410.5|15390.5|15410.5|15390.5|15409|15389|2
1621352910000|2021-05-18 15:48:30|15408|15388|15408|15388|15408|15388|15408|15388|4
1621352920000|2021-05-18 15:48:40|15405.5|15385.5|15405.5|15385.5|15405.5|15385.5|15405.5|15385.5|1
1621352930000|2021-05-18 15:48:50|15404.9|15384.9|15403|15383|15405.5|15385.5|15403|15383|12
1621352940000|2021-05-18 15:49:00|15400.5|15380.5|15393|15373|15400.5|15380.5|15393|15373|5
1621352950000|2021-05-18 15:49:10|15394.5|15374.5|15393|15373|15394.5|15374.5|15393|15373|6
1621352960000|2021-05-18 15:49:20|15395.5|15375.5|15395.5|15375.5|15395.5|15375.5|15395.5|15375.5|3
1621352970000|2021-05-18 15:49:30|||||||||12
1621352980000|2021-05-18 15:49:40|15394|15374|15393|15373|15394|15374|15393|15373|4
1621352990000|2021-05-18 15:49:50|||||||||2
1621353000000|2021-05-18 15:50:00|15392|15372|15393|15373|15393|15373|15388|15368|2
1621353010000|2021-05-18 15:50:10|15392|15372|15378|15358|15392|15372|15376.5|15356.5|4
1621353020000|2021-05-18 15:50:20|15376.5|15356.5|15375.5|15355.5|15378|15358|15375.5|15355.5|5
1621353030000|2021-05-18 15:50:30|15378|15358|15377|15357|15378|15358|15376.5|15356.5|4
1621353040000|2021-05-18 15:50:40|15375.5|15355.5|15374.5|15354.5|15375.5|15355.5|15374.5|15354.5|2
1621353050000|2021-05-18 15:50:50|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|2
1621353060000|2021-05-18 15:51:00|15373|15353|15373|15353|15373|15353|15373|15353|0
1621353070000|2021-05-18 15:51:10|15375.5|15355.5|15373|15353|15375.5|15355.5|15373|15353|3
1621353080000|2021-05-18 15:51:20|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|7
1621353090000|2021-05-18 15:51:30|||||||||1
1621353100000|2021-05-18 15:51:40|15373|15353|15373|15353|15373|15353|15373|15353|3
1621353110000|2021-05-18 15:51:50|||||||||1
1621353120000|2021-05-18 15:52:00|15374.5|15354.5|15374.5|15354.5|15374.5|15354.5|15374.5|15354.5|9
1621353140000|2021-05-18 15:52:20|15376|15356|15378.5|15358.5|15378.5|15358.5|15376|15356|5
1621353160000|2021-05-18 15:52:40|15379.5|15359.5|15385.9|15365.9|15385.9|15365.9|15379.5|15359.5|63
1621353170000|2021-05-18 15:52:50|15396.6|15376.6|15399.5|15379.5|15399.5|15379.5|15396.6|15376.6|0
1621353190000|2021-05-18 15:53:10|15401|15381|15408|15388|15408|15388|15401|15381|21
1621353200000|2021-05-18 15:53:20|15406.5|15386.5|15404|15384|15406.5|15386.5|15404|15384|1
1621353210000|2021-05-18 15:53:30|15403|15383|15403|15383|15403|15383|15403|15383|0
1621353220000|2021-05-18 15:53:40|15401|15381|15392.5|15372.5|15401|15381|15392.4|15372.4|9
1621353230000|2021-05-18 15:53:50|15391.5|15371.5|15391.5|15371.5|15391.5|15371.5|15391.5|15371.5|31
1621353240000|2021-05-18 15:54:00|15393|15373|15393|15373|15393|15373|15393|15373|6
1621353250000|2021-05-18 15:54:10|15394|15374|15395.5|15375.5|15395.5|15375.5|15394|15374|4
1621353260000|2021-05-18 15:54:20|15393|15373|15388|15368|15393|15373|15388|15368|15
1621353270000|2021-05-18 15:54:30|15385|15365|15385.5|15365.5|15385.5|15365.5|15384|15364|1
1621353280000|2021-05-18 15:54:40|15386.5|15366.5|15380.5|15360.5|15386.5|15366.5|15380.5|15360.5|11
1621353290000|2021-05-18 15:54:50|15378.5|15358.5|15375.5|15355.5|15378.5|15358.5|15375.5|15355.5|7
1621353300000|2021-05-18 15:55:00|15373|15353|15373|15353|15373|15353|15373|15353|5
1621353310000|2021-05-18 15:55:10|15371.5|15351.5|15375.5|15355.5|15375.5|15355.5|15370.5|15350.5|9
1621353320000|2021-05-18 15:55:20|||||||||2
1621353330000|2021-05-18 15:55:30|||||||||17
1621353340000|2021-05-18 15:55:40|||||||||2
1621353350000|2021-05-18 15:55:50|15378|15358|15379.5|15359.5|15379.5|15359.5|15378|15358|4
1621353390000|2021-05-18 15:56:30|15380.5|15360.5|15379.5|15359.5|15380.5|15360.5|15379.5|15359.5|6
1621353400000|2021-05-18 15:56:40|||||||||1
1621353410000|2021-05-18 15:56:50|15380.5|15360.5|15375|15355|15380.5|15360.5|15375|15355|4
1621353420000|2021-05-18 15:57:00|15373|15353|15370.5|15350.5|15373|15353|15370.5|15350.5|4
1621353430000|2021-05-18 15:57:10|15369|15349|15373.5|15353.5|15373.5|15353.5|15365.5|15345.5|19
1621353440000|2021-05-18 15:57:20|15379.5|15359.5|15370.5|15350.5|15379.5|15359.5|15370.5|15350.5|18
1621353450000|2021-05-18 15:57:30|||||||||2
1621353460000|2021-05-18 15:57:40|15369|15349|15368|15348|15369|15349|15368|15348|1
1621353470000|2021-05-18 15:57:50|||||||||10
1621353480000|2021-05-18 15:58:00|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|3
1621353490000|2021-05-18 15:58:10|||||||||1
1621353500000|2021-05-18 15:58:20|15369.5|15349.5|15368|15348|15369.5|15349.5|15368|15348|1
1621353510000|2021-05-18 15:58:30|15365.5|15345.5|15360.5|15340.5|15365.5|15345.5|15360.5|15340.5|3
1621353520000|2021-05-18 15:58:40|15358|15338|15358|15338|15358|15338|15358|15338|0
1621353530000|2021-05-18 15:58:50|15356.5|15336.5|15356.5|15336.5|15356.5|15336.5|15356.5|15336.5|14
1621353540000|2021-05-18 15:59:00|15355|15335|15353|15333|15355|15335|15353|15333|3
1621353550000|2021-05-18 15:59:10|15350.5|15330.5|15340.5|15320.5|15350.5|15330.5|15340.5|15320.5|9
1621353560000|2021-05-18 15:59:20|15345.5|15325.5|15348|15328|15348|15328|15345.5|15325.5|2
1621353570000|2021-05-18 15:59:30|15346.5|15326.5|15345.5|15325.5|15346.5|15326.5|15345.5|15325.5|1
1621353590000|2021-05-18 15:59:50|||||||||1
1621353600000|2021-05-18 16:00:00|||||||||2
1621353610000|2021-05-18 16:00:10|15347|15327|15345.5|15325.5|15347|15327|15345.5|15325.5|2
1621353620000|2021-05-18 16:00:20|15348.5|15328.5|15349.5|15329.5|15349.5|15329.5|15348.5|15328.5|22
1621353630000|2021-05-18 16:00:30|15352|15332|15353|15333|15353|15333|15352|15332|5
1621353640000|2021-05-18 16:00:40|15352|15332|15348|15328|15352|15332|15348|15328|3
1621353650000|2021-05-18 16:00:50|15346.5|15326.5|15345.5|15325.5|15346.5|15326.5|15345.5|15325.5|0
1621353660000|2021-05-18 16:01:00|15344|15324|15339|15319|15344|15324|15337.5|15317.5|10
1621353670000|2021-05-18 16:01:10|15342|15322|15348|15328|15348|15328|15342|15322|3
1621353680000|2021-05-18 16:01:20|15349|15329|15349|15329|15349|15329|15349|15329|0
1621353690000|2021-05-18 16:01:30|15348|15328|15348|15328|15348|15328|15348|15328|3
1621353700000|2021-05-18 16:01:40|15345.5|15325.5|15340.5|15320.5|15345.5|15325.5|15339|15319|12
1621353710000|2021-05-18 16:01:50|15337.5|15317.5|15336.5|15316.5|15337.5|15317.5|15336.5|15316.5|5
1621353720000|2021-05-18 16:02:00|15335.9|15315.9|15337.5|15317.5|15337.5|15317.5|15335|15315|4
1621353730000|2021-05-18 16:02:10|15335.9|15315.9|15325.5|15305.5|15335.9|15315.9|15325.5|15305.5|4
1621353740000|2021-05-18 16:02:20|15320.5|15300.5|15321.5|15301.5|15325.5|15305.5|15320.5|15300.5|12
1621353750000|2021-05-18 16:02:30|15325.5|15305.5|15328|15308|15330.5|15310.5|15321.5|15301.5|7
1621353760000|2021-05-18 16:02:40|15327|15307|15324.5|15304.5|15327|15307|15324.5|15304.5|3
1621353770000|2021-05-18 16:02:50|15326|15306|15327|15307|15327|15307|15324.5|15304.5|1
1621353780000|2021-05-18 16:03:00|15323|15303|15318|15298|15323|15303|15318|15298|11
1621353790000|2021-05-18 16:03:10|15319|15299|15315.5|15295.5|15320.5|15300.5|15315.5|15295.5|6
1621353800000|2021-05-18 16:03:20|||||||||5
1621353810000|2021-05-18 16:03:30|15318|15298|15319.5|15299.5|15319.5|15299.5|15318|15298|1
1621353820000|2021-05-18 16:03:40|15317|15297|15316.5|15296.5|15319|15299|15316.5|15296.5|10
1621353830000|2021-05-18 16:03:50|15315.5|15295.5|15320.5|15300.5|15320.5|15300.5|15315.5|15295.5|2
1621353840000|2021-05-18 16:04:00|||||||||3
1621353850000|2021-05-18 16:04:10|||||||||1
1621353860000|2021-05-18 16:04:20|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|2
1621353870000|2021-05-18 16:04:30|15318|15298|15315.5|15295.5|15318|15298|15315.5|15295.5|2
1621353880000|2021-05-18 16:04:40|||||||||5
1621353890000|2021-05-18 16:04:50|15317|15297|15315.5|15295.5|15318|15298|15315.5|15295.5|3
1621353900000|2021-05-18 16:05:00|15314.5|15294.5|15315.5|15295.5|15315.5|15295.5|15314.5|15294.5|4
1621353910000|2021-05-18 16:05:10|15317|15297|15318|15298|15318|15298|15317|15297|0
1621353920000|2021-05-18 16:05:20|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|2
1621353930000|2021-05-18 16:05:30|||||||||2
1621353940000|2021-05-18 16:05:40|15313|15293|15313|15293|15313|15293|15313|15293|4
1621353950000|2021-05-18 16:05:50|15311.5|15291.5|15315.5|15295.5|15315.5|15295.5|15310.5|15290.5|4
1621353960000|2021-05-18 16:06:00|15317|15297|15320.5|15300.5|15320.5|15300.5|15315.5|15295.5|5
1621353980000|2021-05-18 16:06:20|15317.5|15297.5|15315.5|15295.5|15317.5|15297.5|15315.5|15295.5|3
1621353990000|2021-05-18 16:06:30|15314|15294|15314|15294|15314|15294|15314|15294|1
1621354000000|2021-05-18 16:06:40|15315.5|15295.5|15315.5|15295.5|15318|15298|15315.5|15295.5|2
1621354010000|2021-05-18 16:06:50|15318|15298|15323.6|15303.6|15323.6|15303.6|15318|15298|3
1621354020000|2021-05-18 16:07:00|15319.5|15299.5|15310.5|15290.5|15319.5|15299.5|15310.5|15290.5|16
1621354030000|2021-05-18 16:07:10|15309|15289|15306.5|15286.5|15310.5|15290.5|15306.5|15286.5|15
1621354040000|2021-05-18 16:07:20|15304|15284|15301.5|15281.5|15304|15284|15300|15280|4
1621354050000|2021-05-18 16:07:30|15303|15283|15303|15283|15303|15283|15303|15283|4
1621354060000|2021-05-18 16:07:40|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|3
1621354070000|2021-05-18 16:07:50|15303|15283|15303|15283|15303|15283|15303|15283|3
1621354080000|2021-05-18 16:08:00|15301.5|15281.5|15299|15279|15301.5|15281.5|15299|15279|6
1621354090000|2021-05-18 16:08:10|15300|15280|15301.5|15281.5|15301.5|15281.5|15300|15280|1
1621354100000|2021-05-18 16:08:20|15305.5|15285.5|15310.5|15290.5|15310.5|15290.5|15305.5|15285.5|3
1621354120000|2021-05-18 16:08:40|||||||||2
1621354130000|2021-05-18 16:08:50|15306.5|15286.5|15302.5|15282.5|15306.5|15286.5|15302.5|15282.5|2
1621354140000|2021-05-18 16:09:00|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|1
1621354150000|2021-05-18 16:09:10|15300|15280|15299|15279|15300|15280|15299|15279|2
1621354160000|2021-05-18 16:09:20|||||||||28
1621354170000|2021-05-18 16:09:30|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|4
1621354180000|2021-05-18 16:09:40|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|3
1621354190000|2021-05-18 16:09:50|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|0
1621354200000|2021-05-18 16:10:00|15303|15283|15303|15283|15303|15283|15303|15283|3
1621354210000|2021-05-18 16:10:10|15302.5|15282.5|15306.5|15286.5|15306.5|15286.5|15300.5|15280.5|2
1621354230000|2021-05-18 16:10:30|15303|15283|15305.5|15285.5|15305.5|15285.5|15303|15283|3
1621354260000|2021-05-18 16:11:00|15308|15288|15308|15288|15308|15288|15308|15288|2
1621354270000|2021-05-18 16:11:10|15311.1|15291.1|15313|15293|15313|15293|15310.5|15290.5|2
1621354280000|2021-05-18 16:11:20|15311.1|15291.1|15313|15293|15313|15293|15308|15288|3
1621354290000|2021-05-18 16:11:30|15315.5|15295.5|15314|15294|15318|15298|15313|15293|9
1621354300000|2021-05-18 16:11:40|15315.5|15295.5|15313|15293|15315.5|15295.5|15313|15293|4
1621354310000|2021-05-18 16:11:50|15314|15294|15313|15293|15315.5|15295.5|15311.5|15291.5|22
1621354320000|2021-05-18 16:12:00|||||||||15
1621354330000|2021-05-18 16:12:10|15314|15294|15313|15293|15315.5|15295.5|15313|15293|1
1621354340000|2021-05-18 16:12:20|15318|15298|15317|15297|15318|15298|15317|15297|6
1621354350000|2021-05-18 16:12:30|15318|15298|15318|15298|15318|15298|15313|15293|22
1621354360000|2021-05-18 16:12:40|15316.5|15296.5|15315.5|15295.5|15318|15298|15314.5|15294.5|33
1621354370000|2021-05-18 16:12:50|15314.5|15294.5|15313|15293|15315.5|15295.5|15313|15293|1
1621354380000|2021-05-18 16:13:00|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|2
1621354390000|2021-05-18 16:13:10|15314.6|15294.6|15314.6|15294.6|15314.6|15294.6|15314.6|15294.6|0
1621354400000|2021-05-18 16:13:20|15313|15293|15314.6|15294.6|15314.6|15294.6|15313|15293|2
1621354410000|2021-05-18 16:13:30|||||||||1
1621354420000|2021-05-18 16:13:40|||||||||3
1621354430000|2021-05-18 16:13:50|15313|15293|15313|15293|15313|15293|15313|15293|2
1621354440000|2021-05-18 16:14:00|15311.5|15291.5|15310.5|15290.5|15311.5|15291.5|15310.5|15290.5|4
1621354450000|2021-05-18 16:14:10|15309.6|15289.6|15308|15288|15309.6|15289.6|15308|15288|4
1621354500000|2021-05-18 16:15:00|15303|15283|15303|15283|15303|15283|15303|15283|10
1621354510000|2021-05-18 16:15:10|15301.5|15281.5|15300.5|15280.5|15301.5|15281.5|15300.5|15280.5|5
1621354520000|2021-05-18 16:15:20|15301.5|15281.5|15303|15283|15303|15283|15301.5|15281.5|4
1621354530000|2021-05-18 16:15:30|||||||||1
1621354540000|2021-05-18 16:15:40|||||||||3
1621354550000|2021-05-18 16:15:50|15302.1|15282.1|15299.6|15279.6|15302.1|15282.1|15299.6|15279.6|7
1621354560000|2021-05-18 16:16:00|15301.1|15281.1|15301.1|15281.1|15301.1|15281.1|15301.1|15281.1|0
1621354570000|2021-05-18 16:16:10|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|1
1621354580000|2021-05-18 16:16:20|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|7
1621354590000|2021-05-18 16:16:30|15304.6|15284.6|15308|15288|15308|15288|15304.6|15284.6|1
1621354600000|2021-05-18 16:16:40|15305.5|15285.5|15308|15288|15308|15288|15305.5|15285.5|0
1621354610000|2021-05-18 16:16:50|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|3
1621354630000|2021-05-18 16:17:10|||||||||1
1621354640000|2021-05-18 16:17:20|||||||||2
1621354660000|2021-05-18 16:17:40|15304.6|15284.6|15305.5|15285.5|15305.5|15285.5|15304.6|15284.6|2
1621354680000|2021-05-18 16:18:00|15304|15284|15303|15283|15304|15284|15303|15283|5
1621354690000|2021-05-18 16:18:10|15302.1|15282.1|15298|15278|15302.1|15282.1|15298|15278|2
1621354700000|2021-05-18 16:18:20|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|4
1621354710000|2021-05-18 16:18:30|15294|15274|15293|15273|15294|15274|15293|15273|4
1621354730000|2021-05-18 16:18:50|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|3
1621354750000|2021-05-18 16:19:10|15290|15270|15290|15270|15290|15270|15290|15270|5
1621354760000|2021-05-18 16:19:20|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|5
1621354770000|2021-05-18 16:19:30|15293|15273|15296.1|15276.1|15296.1|15276.1|15293|15273|7
1621354780000|2021-05-18 16:19:40|15294.6|15274.6|15296.1|15276.1|15296.1|15276.1|15294.6|15274.6|0
1621354790000|2021-05-18 16:19:50|15294.6|15274.6|15303.6|15283.6|15303.6|15283.6|15294.6|15274.6|3
1621354800000|2021-05-18 16:20:00|15302.1|15282.1|15301.1|15281.1|15303.6|15283.6|15301.1|15281.1|6
1621354810000|2021-05-18 16:20:10|15303.6|15283.6|15299.6|15279.6|15303.6|15283.6|15299.6|15279.6|1
1621354820000|2021-05-18 16:20:20|15295.5|15275.5|15299.6|15279.6|15299.6|15279.6|15295.5|15275.5|5
1621354830000|2021-05-18 16:20:30|15300.5|15280.5|15303|15283|15303|15283|15300.5|15280.5|1
1621354840000|2021-05-18 16:20:40|15304|15284|15306.1|15286.1|15306.1|15286.1|15304|15284|4
1621354850000|2021-05-18 16:20:50|15304.6|15284.6|15308|15288|15308|15288|15304.6|15284.6|5
1621354860000|2021-05-18 16:21:00|15310.5|15290.5|15318.6|15298.6|15321.6|15301.6|15310.5|15290.5|36
1621354870000|2021-05-18 16:21:10|15320.1|15300.1|15318.6|15298.6|15321.6|15301.6|15318.6|15298.6|8
1621354880000|2021-05-18 16:21:20|15320.1|15300.1|15318.6|15298.6|15320.1|15300.1|15318.6|15298.6|5
1621354890000|2021-05-18 16:21:30|15320.1|15300.1|15318.6|15298.6|15321.6|15301.6|15318.6|15298.6|8
1621354900000|2021-05-18 16:21:40|||||||||6
1621354910000|2021-05-18 16:21:50|15320.1|15300.1|15318.6|15298.6|15320.1|15300.1|15318.6|15298.6|3
1621354920000|2021-05-18 16:22:00|15321.6|15301.6|15322.5|15302.5|15325.5|15305.5|15321.5|15301.5|26
1621354930000|2021-05-18 16:22:10|15325.5|15305.5|15321.5|15301.5|15325.5|15305.5|15321.5|15301.5|11
1621354940000|2021-05-18 16:22:20|15323.1|15303.1|15321.5|15301.5|15324|15304|15321.5|15301.5|1
1621354950000|2021-05-18 16:22:30|15326.5|15306.5|15325.6|15305.6|15326.5|15306.5|15325.6|15305.6|9
1621354960000|2021-05-18 16:22:40|15324|15304|15321.5|15301.5|15325.6|15305.6|15321.5|15301.5|23
1621354970000|2021-05-18 16:22:50|15323.1|15303.1|15321.5|15301.5|15325.6|15305.6|15321.5|15301.5|6
1621354980000|2021-05-18 16:23:00|15324.6|15304.6|15343.1|15323.1|15359|15323.1|15321.5|15299|44
1621354990000|2021-05-18 16:23:10|15345.6|15325.6|15344|15324|15346.5|15326.5|15343.1|15323.1|24
1621355000000|2021-05-18 16:23:20|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|27
1621355010000|2021-05-18 16:23:30|||||||||20
1621355020000|2021-05-18 16:23:40|15348.1|15328.1|15348.1|15328.1|15348.1|15328.1|15343.1|15323.1|32
1621355030000|2021-05-18 16:23:50|15351.1|15331.1|15358.1|15338.1|15358.1|15338.1|15351.1|15331.1|25
1621355040000|2021-05-18 16:24:00|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|11
1621355050000|2021-05-18 16:24:10|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|88
1621355060000|2021-05-18 16:24:20|15359.6|15339.6|15368.1|15348.1|15368.1|15348.1|15359.6|15339.6|65
1621355070000|2021-05-18 16:24:30|15371.1|15351.1|15391.1|15371.1|15391.1|15371.1|15371.1|15351.1|185
1621355080000|2021-05-18 16:24:40|15392.1|15372.1|15388.1|15368.1|15397.1|15377.1|15388.1|15368.1|66
1621355090000|2021-05-18 16:24:50|15387.1|15367.1|15388.1|15368.1|15388.1|15368.1|15383.1|15363.1|54
1621355100000|2021-05-18 16:25:00|15389.6|15369.6|15379|15359|15389.6|15369.6|15379|15359|51
1621355110000|2021-05-18 16:25:10|15377.5|15357.5|15379|15359|15379|15359|15375|15355|13
1621355120000|2021-05-18 16:25:20|15378.1|15358.1|15383.1|15363.1|15383.1|15363.1|15378.1|15358.1|16
1621355130000|2021-05-18 16:25:30|15381.5|15361.5|15378.1|15358.1|15383.1|15363.1|15378.1|15358.1|6
1621355140000|2021-05-18 16:25:40|||||||||2
1621355150000|2021-05-18 16:25:50|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|3
1621355160000|2021-05-18 16:26:00|15375.6|15355.6|15368.1|15348.1|15375.6|15355.6|15368.1|15348.1|3
1621355170000|2021-05-18 16:26:10|||||||||2
1621355180000|2021-05-18 16:26:20|||||||||25
1621355190000|2021-05-18 16:26:30|15366.5|15346.5|15366.5|15346.5|15366.5|15346.5|15365|15345|4
1621355200000|2021-05-18 16:26:40|||||||||19
1621355210000|2021-05-18 16:26:50|||||||||10
1621355220000|2021-05-18 16:27:00|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|4
1621355230000|2021-05-18 16:27:10|15364|15344|15361.5|15341.5|15364|15344|15361.5|15341.5|5
1621355240000|2021-05-18 16:27:20|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|4
1621355250000|2021-05-18 16:27:30|||||||||1
1621355260000|2021-05-18 16:27:40|15357.1|15337.1|15354|15334|15357.1|15337.1|15354|15334|4
1621355270000|2021-05-18 16:27:50|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|0
1621355280000|2021-05-18 16:28:00|||||||||1
1621355290000|2021-05-18 16:28:10|15353.1|15333.1|15352.1|15332.1|15353.1|15333.1|15352.1|15332.1|1
1621355310000|2021-05-18 16:28:30|15353.1|15333.1|15353.1|15333.1|15353.1|15333.1|15353.1|15333.1|5
1621355330000|2021-05-18 16:28:50|||||||||2
1621355340000|2021-05-18 16:29:00|||||||||1
1621355350000|2021-05-18 16:29:10|15352.1|15332.1|15350.6|15330.6|15352.1|15332.1|15350.6|15330.6|3
1621355360000|2021-05-18 16:29:20|||||||||1
1621355370000|2021-05-18 16:29:30|15352.1|15332.1|15353.1|15333.1|15353.1|15333.1|15352.1|15332.1|3
1621355380000|2021-05-18 16:29:40|15351.5|15331.5|15353.1|15333.1|15353.1|15333.1|15351.5|15331.5|1
1621355390000|2021-05-18 16:29:50|15351.5|15331.5|15350.6|15330.6|15351.5|15331.5|15350.6|15330.6|3
1621355400000|2021-05-18 16:30:00|15353.1|15333.1|15354.6|15334.6|15354.6|15334.6|15353.1|15333.1|3
1621355410000|2021-05-18 16:30:10|15357.1|15337.1|15357.1|15337.1|15359.6|15339.6|15357.1|15337.1|12
1621355420000|2021-05-18 16:30:20|15358.1|15338.1|15356.5|15336.5|15358.1|15338.1|15356.5|15336.5|6
1621355430000|2021-05-18 16:30:30|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|0
1621355440000|2021-05-18 16:30:40|15360.6|15340.6|15365.6|15345.6|15365.6|15345.6|15360.6|15340.6|6
1621355460000|2021-05-18 16:31:00|15367.1|15347.1|15365.6|15345.6|15368.1|15348.1|15365.6|15345.6|3
1621355470000|2021-05-18 16:31:10|15367.1|15347.1|15368.1|15348.1|15368.1|15348.1|15367.1|15347.1|1
1621355490000|2021-05-18 16:31:30|15365.6|15345.6|15365.6|15345.6|15368.1|15348.1|15365.6|15345.6|2
1621355500000|2021-05-18 16:31:40|15363.1|15343.1|15361.6|15341.6|15363.1|15343.1|15361.6|15341.6|4
1621355520000|2021-05-18 16:32:00|15360|15340|15360|15340|15360|15340|15360|15340|4
1621355530000|2021-05-18 16:32:10|15361.6|15341.6|15360|15340|15361.6|15341.6|15360|15340|1
1621355550000|2021-05-18 16:32:30|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|0
1621355560000|2021-05-18 16:32:40|15360|15340|15360|15340|15360|15340|15360|15340|2
1621355570000|2021-05-18 16:32:50|||||||||1
1621355580000|2021-05-18 16:33:00|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|2
1621355590000|2021-05-18 16:33:10|||||||||2
1621355600000|2021-05-18 16:33:20|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|1
1621355620000|2021-05-18 16:33:40|||||||||1
1621355630000|2021-05-18 16:33:50|||||||||1
1621355640000|2021-05-18 16:34:00|||||||||2
1621355660000|2021-05-18 16:34:20|15364.6|15344.6|15367.1|15347.1|15367.1|15347.1|15364.6|15344.6|3
1621355670000|2021-05-18 16:34:30|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|3
1621355700000|2021-05-18 16:35:00|15366.6|15346.6|15365.6|15345.6|15366.6|15346.6|15365.6|15345.6|2
1621355720000|2021-05-18 16:35:20|||||||||6
1621355730000|2021-05-18 16:35:30|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|0
1621355750000|2021-05-18 16:35:50|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|4
1621355760000|2021-05-18 16:36:00|||||||||15
1621355780000|2021-05-18 16:36:20|15361.6|15341.6|15363.1|15343.1|15363.1|15343.1|15361.6|15341.6|10
1621355790000|2021-05-18 16:36:30|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|15361.6|15341.6|2
1621355800000|2021-05-18 16:36:40|||||||||4
1621355810000|2021-05-18 16:36:50|||||||||1
1621355820000|2021-05-18 16:37:00|15358.5|15338.5|15356.6|15336.6|15358.5|15338.5|15356.6|15336.6|6
1621355830000|2021-05-18 16:37:10|15355|15335|15355|15335|15355|15335|15355|15335|0
1621355840000|2021-05-18 16:37:20|15353.5|15333.5|15353.5|15333.5|15353.5|15333.5|15353.5|15333.5|5
1621355850000|2021-05-18 16:37:30|||||||||1
1621355870000|2021-05-18 16:37:50|||||||||6
1621355880000|2021-05-18 16:38:00|15352|15332|15352|15332|15352|15332|15352|15332|7
1621355900000|2021-05-18 16:38:20|15348.5|15328.5|15348.5|15328.5|15350|15330|15348.5|15328.5|5
1621355910000|2021-05-18 16:38:30|15346|15326|15346|15326|15346|15326|15346|15326|8
1621355920000|2021-05-18 16:38:40|15347|15327|15348.5|15328.5|15348.5|15328.5|15347|15327|5
1621355940000|2021-05-18 16:39:00|15346|15326|15346|15326|15346|15326|15346|15326|0
1621355950000|2021-05-18 16:39:10|||||||||3
1621355960000|2021-05-18 16:39:20|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|4
1621355970000|2021-05-18 16:39:30|||||||||3
1621355980000|2021-05-18 16:39:40|||||||||3
1621355990000|2021-05-18 16:39:50|15342.6|15322.6|15341.6|15321.6|15342.6|15322.6|15341.6|15321.6|10
1621356000000|2021-05-18 16:40:00|15343.1|15323.1|15341.6|15321.6|15343.1|15323.1|15341.6|15321.6|12
1621356010000|2021-05-18 16:40:10|15339.6|15319.6|15336.6|15316.6|15339.6|15319.6|15336.6|15316.6|27
1621356030000|2021-05-18 16:40:30|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|0
1621356040000|2021-05-18 16:40:40|||||||||5
1621356050000|2021-05-18 16:40:50|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|0
1621356060000|2021-05-18 16:41:00|15335.6|15315.6|15336.6|15316.6|15336.6|15316.6|15333.1|15313.1|4
1621356070000|2021-05-18 16:41:10|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|0
1621356080000|2021-05-18 16:41:20|15333.1|15313.1|15336.6|15316.6|15336.6|15316.6|15333.1|15313.1|1
1621356090000|2021-05-18 16:41:30|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|0
1621356100000|2021-05-18 16:41:40|15331.6|15311.6|15330.1|15310.1|15331.6|15311.6|15329.1|15309.1|9
1621356120000|2021-05-18 16:42:00|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|2
1621356130000|2021-05-18 16:42:10|||||||||1
1621356140000|2021-05-18 16:42:20|15330.1|15310.1|15331.6|15311.6|15331.6|15311.6|15329.1|15309.1|4
1621356150000|2021-05-18 16:42:30|15329.6|15309.6|15328.1|15308.1|15329.6|15309.6|15328.1|15308.1|13
1621356160000|2021-05-18 16:42:40|15323.1|15303.1|15323.1|15303.1|15323.1|15303.1|15323.1|15303.1|7
1621356180000|2021-05-18 16:43:00|15321.6|15301.6|15323.1|15303.1|15323.1|15303.1|15321.6|15301.6|3
1621356190000|2021-05-18 16:43:10|||||||||1
1621356200000|2021-05-18 16:43:20|15331.1|15311.1|15333.1|15313.1|15333.1|15313.1|15331.1|15311.1|4
1621356220000|2021-05-18 16:43:40|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|7
1621356230000|2021-05-18 16:43:50|15337.1|15317.1|15334.6|15314.6|15337.1|15317.1|15334.6|15314.6|2
1621356240000|2021-05-18 16:44:00|15337.1|15317.1|15339.6|15319.6|15339.6|15319.6|15337.1|15317.1|1
1621356250000|2021-05-18 16:44:10|15338.1|15318.1|15335.6|15315.6|15338.1|15318.1|15335.6|15315.6|1
1621356260000|2021-05-18 16:44:20|||||||||2
1621356270000|2021-05-18 16:44:30|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|1
1621356290000|2021-05-18 16:44:50|||||||||1
1621356300000|2021-05-18 16:45:00|||||||||8
1621356310000|2021-05-18 16:45:10|15332.1|15312.1|15330.6|15310.6|15332.1|15312.1|15330.6|15310.6|9
1621356320000|2021-05-18 16:45:20|15334.6|15314.6|15343.1|15323.1|15343.1|15323.1|15334.6|15314.6|5
1621356330000|2021-05-18 16:45:30|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|1
1621356340000|2021-05-18 16:45:40|||||||||1
1621356360000|2021-05-18 16:46:00|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|5
1621356390000|2021-05-18 16:46:30|||||||||1
1621356410000|2021-05-18 16:46:50|||||||||1
1621356430000|2021-05-18 16:47:10|||||||||3
1621356440000|2021-05-18 16:47:20|||||||||1
1621356460000|2021-05-18 16:47:40|||||||||21
1621356480000|2021-05-18 16:48:00|||||||||3
1621356490000|2021-05-18 16:48:10|15344.6|15324.6|15343.1|15323.1|15344.6|15324.6|15343.1|15323.1|0
1621356500000|2021-05-18 16:48:20|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|2
1621356510000|2021-05-18 16:48:30|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|2
1621356530000|2021-05-18 16:48:50|||||||||1
1621356540000|2021-05-18 16:49:00|15348.1|15328.1|15348.1|15328.1|15348.1|15328.1|15348.1|15328.1|17
1621356550000|2021-05-18 16:49:10|||||||||5
1621356560000|2021-05-18 16:49:20|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|0
1621356570000|2021-05-18 16:49:30|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|0
1621356580000|2021-05-18 16:49:40|||||||||1
1621356590000|2021-05-18 16:49:50|||||||||6
1621356600000|2021-05-18 16:50:00|15347.1|15327.1|15344.6|15324.6|15347.1|15327.1|15344.6|15324.6|10
1621356620000|2021-05-18 16:50:20|15346.1|15326.1|15348.1|15328.1|15348.1|15328.1|15346.1|15326.1|1
1621356630000|2021-05-18 16:50:30|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|5
1621356640000|2021-05-18 16:50:40|15355.6|15335.6|15358.1|15338.1|15358.1|15338.1|15355.6|15335.6|1
1621356650000|2021-05-18 16:50:50|||||||||1
1621356660000|2021-05-18 16:51:00|||||||||2
1621356670000|2021-05-18 16:51:10|||||||||4
1621356680000|2021-05-18 16:51:20|||||||||1
1621356720000|2021-05-18 16:52:00|||||||||1
1621356750000|2021-05-18 16:52:30|||||||||1
1621356770000|2021-05-18 16:52:50|15359.6|15339.6|15359.6|15339.6|15359.6|15339.6|15359.6|15339.6|3
1621356780000|2021-05-18 16:53:00|15364.6|15344.6|15368.7|15348.7|15368.7|15348.7|15364.6|15344.6|5
1621356790000|2021-05-18 16:53:10|15369.6|15349.6|15370.6|15350.6|15370.6|15350.6|15368.1|15348.1|0
1621356800000|2021-05-18 16:53:20|15369.1|15349.1|15366.6|15346.6|15369.1|15349.1|15366.6|15346.6|4
1621356810000|2021-05-18 16:53:30|15370.6|15350.6|15370.6|15350.6|15370.6|15350.6|15369.1|15349.1|3
1621356820000|2021-05-18 16:53:40|15369.1|15349.1|15370.6|15350.6|15370.6|15350.6|15368.1|15348.1|3
1621356830000|2021-05-18 16:53:50|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|15365.6|15345.6|8
1621356840000|2021-05-18 16:54:00|15369.1|15349.1|15366.6|15346.6|15369.1|15349.1|15366.6|15346.6|2
1621356850000|2021-05-18 16:54:10|||||||||2
1621356860000|2021-05-18 16:54:20|15370.6|15350.6|15370.6|15350.6|15370.6|15350.6|15370.6|15350.6|2
1621356870000|2021-05-18 16:54:30|||||||||1
1621356880000|2021-05-18 16:54:40|15369.1|15349.1|15368.1|15348.1|15370.6|15350.6|15368.1|15348.1|0
1621356890000|2021-05-18 16:54:50|15370.6|15350.6|15366.6|15346.6|15370.6|15350.6|15366.6|15346.6|3
1621356900000|2021-05-18 16:55:00|15369.6|15349.6|15366.6|15346.6|15369.6|15349.6|15366.6|15346.6|2
1621356910000|2021-05-18 16:55:10|15368.1|15348.1|15370.6|15350.6|15370.6|15350.6|15368.1|15348.1|2
1621356920000|2021-05-18 16:55:20|||||||||6
1621356950000|2021-05-18 16:55:50|||||||||1
1621356960000|2021-05-18 16:56:00|15373.1|15353.1|15373.1|15353.1|15373.1|15353.1|15373.1|15353.1|2
1621356970000|2021-05-18 16:56:10|15370.6|15350.6|15370.6|15350.6|15370.6|15350.6|15370.6|15350.6|12
1621356990000|2021-05-18 16:56:30|15368.1|15348.1|15366.6|15346.6|15368.1|15348.1|15366.6|15346.6|15
1621357000000|2021-05-18 16:56:40|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|15364.1|15344.1|2
1621357010000|2021-05-18 16:56:50|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|1
1621357030000|2021-05-18 16:57:10|15358.1|15338.1|15356.6|15336.6|15358.1|15338.1|15356.6|15336.6|8
1621357050000|2021-05-18 16:57:30|15355.6|15335.6|15358.1|15338.1|15358.1|15338.1|15355.6|15335.6|5
1621357060000|2021-05-18 16:57:40|||||||||1
1621357070000|2021-05-18 16:57:50|15355.6|15335.6|15355.6|15335.6|15355.6|15335.6|15355.6|15335.6|1
1621357080000|2021-05-18 16:58:00|15357.1|15337.1|15358.1|15338.1|15358.1|15338.1|15357.1|15337.1|0
1621357090000|2021-05-18 16:58:10|15360.6|15340.6|15363.1|15343.1|15363.1|15343.1|15360.6|15340.6|8
1621357100000|2021-05-18 16:58:20|15364.6|15344.6|15365.6|15345.6|15365.6|15345.6|15364.6|15344.6|1
1621357110000|2021-05-18 16:58:30|15367.1|15347.1|15369.6|15349.6|15369.6|15349.6|15367.1|15347.1|1
1621357120000|2021-05-18 16:58:40|15370.6|15350.6|15373.1|15353.1|15373.1|15353.1|15370.6|15350.6|1
1621357160000|2021-05-18 16:59:20|15375.6|15355.6|15378.1|15358.1|15378.1|15358.1|15375.6|15355.6|2
1621357180000|2021-05-18 16:59:40|||||||||3
1621357190000|2021-05-18 16:59:50|15380.6|15360.6|15383.1|15363.1|15383.1|15363.1|15380.6|15360.6|3
1621357200000|2021-05-18 17:00:00|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|3
1621357210000|2021-05-18 17:00:10|||||||||1
1621357240000|2021-05-18 17:00:40|||||||||3
1621357250000|2021-05-18 17:00:50|15379.1|15359.1|15378.1|15358.1|15379.1|15359.1|15378.1|15358.1|2
1621357260000|2021-05-18 17:01:00|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|3
1621357270000|2021-05-18 17:01:10|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|1
1621357280000|2021-05-18 17:01:20|||||||||1
1621357300000|2021-05-18 17:01:40|||||||||5
1621357310000|2021-05-18 17:01:50|15384.7|15364.7|15384.7|15364.7|15384.7|15364.7|15384.7|15364.7|5
1621357330000|2021-05-18 17:02:10|||||||||2
1621357340000|2021-05-18 17:02:20|15388.1|15368.1|15385.6|15365.6|15388.1|15368.1|15385.6|15365.6|7
1621357350000|2021-05-18 17:02:30|15387.2|15367.2|15388.1|15368.1|15388.1|15368.1|15387.2|15367.2|1
1621357360000|2021-05-18 17:02:40|||||||||1
1621357380000|2021-05-18 17:03:00|||||||||1
1621357400000|2021-05-18 17:03:20|||||||||5
1621357420000|2021-05-18 17:03:40|||||||||1
1621357430000|2021-05-18 17:03:50|||||||||1
1621357450000|2021-05-18 17:04:10|||||||||2
1621357480000|2021-05-18 17:04:40|15387.2|15367.2|15384.7|15364.7|15387.2|15367.2|15384.7|15364.7|2
1621357490000|2021-05-18 17:04:50|||||||||1
1621357510000|2021-05-18 17:05:10|||||||||2
1621357520000|2021-05-18 17:05:20|15388.1|15368.1|15393.7|15373.7|15393.7|15373.7|15388.1|15368.1|15
1621357530000|2021-05-18 17:05:30|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|7
1621357540000|2021-05-18 17:05:40|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|1
1621357580000|2021-05-18 17:06:20|||||||||3
1621357600000|2021-05-18 17:06:40|||||||||10
1621357610000|2021-05-18 17:06:50|||||||||1
1621357630000|2021-05-18 17:07:10|||||||||2
1621357640000|2021-05-18 17:07:20|||||||||1
1621357650000|2021-05-18 17:07:30|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|1
1621357670000|2021-05-18 17:07:50|||||||||2
1621357680000|2021-05-18 17:08:00|||||||||9
1621357690000|2021-05-18 17:08:10|||||||||7
1621357700000|2021-05-18 17:08:20|15399.7|15379.7|15403.1|15383.1|15403.1|15383.1|15398.1|15378.1|23
1621357710000|2021-05-18 17:08:30|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|0
1621357720000|2021-05-18 17:08:40|15407.2|15387.2|15408.1|15388.1|15408.1|15388.1|15407.2|15387.2|0
1621357730000|2021-05-18 17:08:50|15403.1|15383.1|15405.6|15385.6|15405.6|15385.6|15403.1|15383.1|4
1621357740000|2021-05-18 17:09:00|15404.7|15384.7|15405.6|15385.6|15407.2|15387.2|15404.7|15384.7|1
1621357750000|2021-05-18 17:09:10|15403.1|15383.1|15407.2|15387.2|15407.2|15387.2|15403.1|15383.1|7
1621357760000|2021-05-18 17:09:20|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|3
1621357770000|2021-05-18 17:09:30|15403.2|15383.2|15407.2|15387.2|15407.2|15387.2|15403.2|15383.2|4
1621357780000|2021-05-18 17:09:40|||||||||7
1621357790000|2021-05-18 17:09:50|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|9
1621357810000|2021-05-18 17:10:10|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|27
1621357820000|2021-05-18 17:10:20|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|6
1621357840000|2021-05-18 17:10:40|||||||||8
1621357850000|2021-05-18 17:10:50|||||||||1
1621357860000|2021-05-18 17:11:00|||||||||2
1621357870000|2021-05-18 17:11:10|||||||||1
1621357890000|2021-05-18 17:11:30|15410.7|15390.7|15412.2|15392.2|15412.2|15392.2|15410.7|15390.7|5
1621357900000|2021-05-18 17:11:40|||||||||2
1621357920000|2021-05-18 17:12:00|15410.7|15390.7|15410.7|15390.7|15410.7|15390.7|15410.7|15390.7|6
1621357930000|2021-05-18 17:12:10|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15408.2|15388.2|11
1621357950000|2021-05-18 17:12:30|15410.7|15390.7|15412.2|15392.2|15412.2|15392.2|15410.7|15390.7|1
1621357970000|2021-05-18 17:12:50|||||||||1
1621357980000|2021-05-18 17:13:00|15413.2|15393.2|15417.2|15397.2|15417.2|15397.2|15413.2|15393.2|21
1621357990000|2021-05-18 17:13:10|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|0
1621358000000|2021-05-18 17:13:20|15417.2|15397.2|15417.2|15397.2|15418.7|15398.7|15415.7|15395.7|11
1621358010000|2021-05-18 17:13:30|15415.7|15395.7|15417.2|15397.2|15417.2|15397.2|15415.7|15395.7|10
1621358020000|2021-05-18 17:13:40|15415.7|15395.7|15418.2|15398.2|15419.7|15399.7|15415.7|15395.7|8
1621358030000|2021-05-18 17:13:50|15417.2|15397.2|15421.6|15401.6|15421.6|15401.6|15417.2|15397.2|2
1621358040000|2021-05-18 17:14:00|||||||||4
1621358050000|2021-05-18 17:14:10|||||||||8
1621358060000|2021-05-18 17:14:20|||||||||6
1621358070000|2021-05-18 17:14:30|||||||||4
1621358080000|2021-05-18 17:14:40|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|1
1621358090000|2021-05-18 17:14:50|15421.1|15401.1|15419.1|15399.1|15421.1|15401.1|15419.1|15399.1|17
1621358100000|2021-05-18 17:15:00|15420.7|15400.7|15420.7|15400.7|15420.7|15400.7|15420.7|15400.7|0
1621358110000|2021-05-18 17:15:10|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|5
1621358120000|2021-05-18 17:15:20|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|15
1621358130000|2021-05-18 17:15:30|15428.7|15408.7|15427.7|15407.7|15428.7|15408.7|15425.7|15405.7|6
1621358140000|2021-05-18 17:15:40|15428.7|15408.7|15424.7|15404.7|15428.7|15408.7|15424.7|15404.7|5
1621358150000|2021-05-18 17:15:50|||||||||11
1621358160000|2021-05-18 17:16:00|15427.2|15407.2|15428.7|15408.7|15428.7|15408.7|15427.2|15407.2|9
1621358170000|2021-05-18 17:16:10|||||||||1
1621358180000|2021-05-18 17:16:20|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|20
1621358200000|2021-05-18 17:16:40|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|1
1621358210000|2021-05-18 17:16:50|||||||||2
1621358220000|2021-05-18 17:17:00|||||||||8
1621358240000|2021-05-18 17:17:20|15426.6|15406.6|15428.2|15408.2|15428.2|15408.2|15426.6|15406.6|7
1621358250000|2021-05-18 17:17:30|||||||||3
1621358260000|2021-05-18 17:17:40|||||||||2
1621358270000|2021-05-18 17:17:50|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|3
1621358280000|2021-05-18 17:18:00|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|0
1621358290000|2021-05-18 17:18:10|15432.2|15412.2|15428.2|15408.2|15432.2|15412.2|15428.2|15408.2|4
1621358300000|2021-05-18 17:18:20|||||||||1
1621358320000|2021-05-18 17:18:40|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|9
1621358330000|2021-05-18 17:18:50|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|0
1621358340000|2021-05-18 17:19:00|15429.7|15409.7|15429.7|15409.7|15432.2|15412.2|15429.7|15409.7|10
1621358350000|2021-05-18 17:19:10|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|1
1621358370000|2021-05-18 17:19:30|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|10
1621358380000|2021-05-18 17:19:40|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|2
1621358390000|2021-05-18 17:19:50|15424.2|15404.2|15426.7|15406.7|15426.7|15406.7|15424.2|15404.2|7
1621358400000|2021-05-18 17:20:00|15424.7|15404.7|15423.2|15403.2|15424.7|15404.7|15423.2|15403.2|2
1621358410000|2021-05-18 17:20:10|15424.7|15404.7|15425.7|15405.7|15428.2|15408.2|15424.7|15404.7|6
1621358420000|2021-05-18 17:20:20|15424.7|15404.7|15428.2|15408.2|15428.2|15408.2|15424.7|15404.7|10
1621358430000|2021-05-18 17:20:30|15426.2|15406.2|15425.7|15405.7|15426.7|15406.7|15424.7|15404.7|15
1621358440000|2021-05-18 17:20:40|15424.7|15404.7|15425.7|15405.7|15425.7|15405.7|15424.7|15404.7|4
1621358450000|2021-05-18 17:20:50|15423.2|15403.2|15420.7|15400.7|15423.2|15403.2|15420.7|15400.7|12
1621358460000|2021-05-18 17:21:00|15419.2|15399.2|15397.2|15377.2|15419.2|15399.2|15393.2|15373.2|136
1621358470000|2021-05-18 17:21:10|15398.2|15378.2|15400.7|15380.7|15400.7|15380.7|15398.2|15378.2|1
1621358480000|2021-05-18 17:21:20|15399.2|15379.2|15400.7|15380.7|15400.7|15380.7|15399.2|15379.2|1
1621358490000|2021-05-18 17:21:30|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|3
1621358500000|2021-05-18 17:21:40|||||||||2
1621358510000|2021-05-18 17:21:50|||||||||3
1621358520000|2021-05-18 17:22:00|||||||||4
1621358530000|2021-05-18 17:22:10|15408.2|15388.2|15413.7|15393.7|15413.7|15393.7|15408.2|15388.2|4
1621358540000|2021-05-18 17:22:20|||||||||3
1621358550000|2021-05-18 17:22:30|15412.2|15392.2|15413.7|15393.7|15413.7|15393.7|15412.2|15392.2|2
1621358570000|2021-05-18 17:22:50|||||||||1
1621358590000|2021-05-18 17:23:10|||||||||5
1621358600000|2021-05-18 17:23:20|||||||||11
1621358610000|2021-05-18 17:23:30|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|0
1621358630000|2021-05-18 17:23:50|15413.2|15393.2|15412.2|15392.2|15413.2|15393.2|15412.2|15392.2|33
1621358640000|2021-05-18 17:24:00|||||||||1
1621358650000|2021-05-18 17:24:10|15409.2|15389.2|15408.2|15388.2|15409.2|15389.2|15408.2|15388.2|10
1621358660000|2021-05-18 17:24:20|||||||||3
1621358670000|2021-05-18 17:24:30|||||||||11
1621358680000|2021-05-18 17:24:40|||||||||2
1621358690000|2021-05-18 17:24:50|15412.2|15392.2|15409.7|15389.7|15412.2|15392.2|15409.7|15389.7|6
1621358700000|2021-05-18 17:25:00|15408.2|15388.2|15412.2|15392.2|15412.2|15392.2|15408.2|15388.2|10
1621358710000|2021-05-18 17:25:10|15413.2|15393.2|15417.2|15397.2|15417.2|15397.2|15413.2|15393.2|11
1621358720000|2021-05-18 17:25:20|||||||||2
1621358730000|2021-05-18 17:25:30|||||||||4
1621358750000|2021-05-18 17:25:50|15421.2|15401.2|15427.2|15407.2|15427.2|15407.2|15421.2|15401.2|17
1621358760000|2021-05-18 17:26:00|15424.7|15404.7|15425.7|15405.7|15425.7|15405.7|15424.7|15404.7|5
1621358790000|2021-05-18 17:26:30|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|15428.2|15408.2|5
1621358800000|2021-05-18 17:26:40|||||||||2
1621358810000|2021-05-18 17:26:50|||||||||2
1621358820000|2021-05-18 17:27:00|||||||||8
1621358830000|2021-05-18 17:27:10|||||||||4
1621358840000|2021-05-18 17:27:20|15429.7|15409.7|15428.2|15408.2|15429.7|15409.7|15428.2|15408.2|13
1621358850000|2021-05-18 17:27:30|15429.2|15409.2|15429.2|15409.2|15429.2|15409.2|15429.2|15409.2|2
1621358860000|2021-05-18 17:27:40|15430.7|15410.7|15432.2|15412.2|15432.2|15412.2|15430.7|15410.7|12
1621358870000|2021-05-18 17:27:50|15433.2|15413.2|15429.7|15409.7|15433.2|15413.2|15428.2|15408.2|10
1621358880000|2021-05-18 17:28:00|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|3
1621358890000|2021-05-18 17:28:10|15430.7|15410.7|15430.7|15410.7|15432.2|15412.2|15430.7|15410.7|23
1621358900000|2021-05-18 17:28:20|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15430.7|15410.7|1
1621358910000|2021-05-18 17:28:30|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|5
1621358920000|2021-05-18 17:28:40|15435.7|15415.7|15434.7|15414.7|15435.7|15415.7|15433.2|15413.2|6
1621358930000|2021-05-18 17:28:50|||||||||4
1621358940000|2021-05-18 17:29:00|||||||||41
1621358950000|2021-05-18 17:29:10|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|11
1621358960000|2021-05-18 17:29:20|15434.7|15414.7|15435.7|15415.7|15435.7|15415.7|15434.7|15414.7|9
1621358970000|2021-05-18 17:29:30|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|4
1621358980000|2021-05-18 17:29:40|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|6
1621358990000|2021-05-18 17:29:50|15433.2|15413.2|15425.7|15405.7|15433.2|15413.2|15425.7|15405.7|15
1621412100000|2021-05-19 08:15:00|15395.1|15375.1|15401.6|15381.6|15401.6|15381.6|15395.1|15375.1|4
1621412110000|2021-05-19 08:15:10|15402.6|15382.6|15381.1|15361.1|15415.1|15384.1|15381.1|15355.1|58
1621412120000|2021-05-19 08:15:20|15378.6|15358.6|15357.6|15337.6|15378.6|15358.6|15357.6|15337.1|20
1621412130000|2021-05-19 08:15:30|15359.1|15339.1|15315.1|15295.1|15359.1|15339.1|15312.6|15285.1|78
1621412140000|2021-05-19 08:15:40|15314.1|15294.1|15297.6|15277.6|15321.1|15294.1|15297.6|15258.6|33
1621412150000|2021-05-19 08:15:50|15295.1|15275.1|15302.6|15282.6|15310.1|15282.6|15295.1|15270.1|7
1621412160000|2021-05-19 08:16:00|15314.1|15274.1|15306.1|15286.1|15331.1|15289.6|15306.1|15268.1|15
1621412170000|2021-05-19 08:16:10|15303.6|15283.6|15297.1|15277.1|15303.6|15283.6|15297.1|15277.1|8
1621412180000|2021-05-19 08:16:20|15295.6|15275.6|15290.1|15270.1|15295.6|15275.6|15290.1|15270.1|5
1621412190000|2021-05-19 08:16:30|15288.1|15268.1|15267.6|15247.6|15288.1|15268.1|15267.6|15247.6|25
1621412200000|2021-05-19 08:16:40|15263.1|15243.1|15255.1|15235.1|15263.1|15243.1|15255.1|15235.1|14
1621412210000|2021-05-19 08:16:50|15245.6|15225.6|15234.6|15194.6|15250.1|15225.6|15227.6|15190.1|36
1621412220000|2021-05-19 08:17:00|15233.6|15193.6|15230.1|15210.1|15235.1|15210.1|15230.1|15193.6|12
1621412230000|2021-05-19 08:17:10|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|1
1621412240000|2021-05-19 08:17:20|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|7
1621412250000|2021-05-19 08:17:30|15231.1|15211.1|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|4
1621412260000|2021-05-19 08:17:40|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|16
1621412270000|2021-05-19 08:17:50|15236.6|15216.6|15263.1|15223.1|15263.1|15230.6|15236.6|15216.6|11
1621412280000|2021-05-19 08:18:00|15264.1|15224.1|15270.6|15230.6|15270.6|15230.6|15264.1|15224.1|5
1621412290000|2021-05-19 08:18:10|15263.5|15243.5|15280.1|15240.1|15280.1|15246.6|15263.5|15239.1|5
1621412300000|2021-05-19 08:18:20|15286.1|15226.1|15267.6|15247.6|15286.1|15247.6|15267.6|15226.1|5
1621412310000|2021-05-19 08:18:30|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|5
1621412330000|2021-05-19 08:18:50|15267.6|15247.6|15287.6|15267.6|15287.6|15267.6|15267.6|15241.6|7
1621412340000|2021-05-19 08:19:00|15289.1|15269.1|15292.6|15272.6|15295.1|15275.1|15289.1|15269.1|6
1621412350000|2021-05-19 08:19:10|||||||||1
1621412360000|2021-05-19 08:19:20|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|0
1621412370000|2021-05-19 08:19:30|||||||||2
1621412380000|2021-05-19 08:19:40|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|1
1621412390000|2021-05-19 08:19:50|15291.6|15271.6|15295.1|15275.1|15295.1|15275.1|15291.6|15271.6|5
1621412400000|2021-05-19 08:20:00|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|5
1621412410000|2021-05-19 08:20:10|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|4
1621412420000|2021-05-19 08:20:20|15285.1|15265.1|15272.6|15252.6|15285.1|15265.1|15272.6|15252.6|1
1621412430000|2021-05-19 08:20:30|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|0
1621412440000|2021-05-19 08:20:40|15267.6|15247.6|15269.6|15229.6|15271.1|15247.6|15262.6|15229.6|5
1621412450000|2021-05-19 08:20:50|15271.1|15231.1|15271.1|15231.1|15271.1|15231.1|15271.1|15231.1|2
1621412460000|2021-05-19 08:21:00|15269.6|15229.6|15267.1|15227.1|15269.6|15238.6|15257.1|15227.1|0
1621412470000|2021-05-19 08:21:10|15253.6|15233.6|15272.6|15232.6|15272.6|15233.6|15253.6|15226.6|11
1621412480000|2021-05-19 08:21:20|||||||||1
1621412490000|2021-05-19 08:21:30|15273.6|15233.6|15266.6|15246.6|15275.1|15246.6|15266.6|15233.6|2
1621412500000|2021-05-19 08:21:40|15267.6|15247.6|15270.1|15250.1|15270.1|15250.1|15267.6|15247.6|0
1621412510000|2021-05-19 08:21:50|15275.1|15255.1|15275.1|15255.1|15275.1|15255.1|15273.6|15253.6|13
1621412520000|2021-05-19 08:22:00|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|1
1621412530000|2021-05-19 08:22:10|15274.1|15254.1|15275.1|15255.1|15275.1|15255.1|15274.1|15254.1|0
1621412580000|2021-05-19 08:23:00|15274.1|15254.1|15274.1|15254.1|15274.1|15254.1|15274.1|15254.1|1
1621412590000|2021-05-19 08:23:10|15275.1|15255.1|15275.1|15255.1|15275.1|15255.1|15275.1|15255.1|0
1621412620000|2021-05-19 08:23:40|||||||||4
1621412640000|2021-05-19 08:24:00|15276.1|15256.1|15277.6|15257.6|15277.6|15257.6|15276.1|15256.1|1
1621412690000|2021-05-19 08:24:50|15278.6|15258.6|15290.1|15250.1|15290.1|15258.6|15278.6|15250.1|1
1621412700000|2021-05-19 08:25:00|15295.1|15255.1|15291.1|15271.1|15297.6|15271.1|15291.1|15255.1|11
1621412710000|2021-05-19 08:25:10|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|0
1621412720000|2021-05-19 08:25:20|15291.1|15271.1|15287.6|15267.6|15291.1|15271.1|15287.6|15267.6|2
1621412730000|2021-05-19 08:25:30|15296.1|15256.1|15296.1|15256.1|15296.1|15256.1|15296.1|15256.1|0
1621412750000|2021-05-19 08:25:50|||||||||1
1621412770000|2021-05-19 08:26:10|15295.1|15255.1|15282.6|15262.6|15295.1|15263.6|15282.6|15255.1|7
1621412780000|2021-05-19 08:26:20|||||||||1
1621412800000|2021-05-19 08:26:40|15283.6|15263.6|15283.6|15263.6|15283.6|15263.6|15283.6|15263.6|1
1621412820000|2021-05-19 08:27:00|15281.1|15261.1|15277.6|15257.6|15281.1|15261.1|15277.6|15257.6|12
1621412830000|2021-05-19 08:27:10|||||||||2
1621412850000|2021-05-19 08:27:30|||||||||2
1621412880000|2021-05-19 08:28:00|15275.1|15255.1|15276.6|15256.6|15276.6|15256.6|15275.1|15255.1|2
1621412890000|2021-05-19 08:28:10|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|1
1621412910000|2021-05-19 08:28:30|15276.1|15256.1|15272.6|15252.6|15276.1|15256.1|15272.6|15252.6|3
1621412920000|2021-05-19 08:28:40|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|1
1621412930000|2021-05-19 08:28:50|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|1
1621412940000|2021-05-19 08:29:00|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|3
1621412950000|2021-05-19 08:29:10|15257.1|15237.1|15250.1|15230.1|15257.1|15237.1|15250.1|15230.1|3
1621412960000|2021-05-19 08:29:20|15248.6|15228.6|15247.6|15227.6|15248.6|15228.6|15247.6|15227.6|3
1621412970000|2021-05-19 08:29:30|15246.1|15226.1|15245.1|15225.1|15246.1|15226.1|15245.1|15225.1|2
1621412980000|2021-05-19 08:29:40|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|8
1621413000000|2021-05-19 08:30:00|||||||||1
1621413020000|2021-05-19 08:30:20|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|4
1621413030000|2021-05-19 08:30:30|15243.6|15223.6|15245.1|15225.1|15245.1|15225.1|15243.6|15223.6|2
1621413040000|2021-05-19 08:30:40|15247.6|15227.6|15250.1|15230.1|15250.1|15230.1|15247.6|15227.6|2
1621413050000|2021-05-19 08:30:50|15251.6|15231.6|15255.1|15235.1|15255.1|15235.1|15251.6|15231.6|3
1621413060000|2021-05-19 08:31:00|15260.1|15240.1|15259.1|15239.1|15260.1|15240.1|15259.1|15239.1|3
1621413070000|2021-05-19 08:31:10|||||||||1
1621413080000|2021-05-19 08:31:20|15258.1|15238.1|15256.6|15236.6|15258.1|15238.1|15256.6|15236.6|2
1621413090000|2021-05-19 08:31:30|15252.6|15232.6|15257.6|15237.6|15257.6|15237.6|15252.6|15232.6|0
1621413100000|2021-05-19 08:31:40|15255.1|15235.1|15253.6|15233.6|15257.6|15237.6|15253.6|15233.6|0
1621413110000|2021-05-19 08:31:50|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|0
1621413120000|2021-05-19 08:32:00|15253.6|15233.6|15250.1|15230.1|15253.6|15233.6|15250.1|15230.1|1
1621413130000|2021-05-19 08:32:10|15248.6|15228.6|15247.6|15227.6|15248.6|15228.6|15247.6|15227.6|1
1621413150000|2021-05-19 08:32:30|||||||||1
1621413180000|2021-05-19 08:33:00|||||||||1
1621413190000|2021-05-19 08:33:10|15248.6|15228.6|15250.1|15230.1|15250.1|15230.1|15247.6|15227.6|3
1621413210000|2021-05-19 08:33:30|15253.6|15233.6|15253.6|15233.6|15253.6|15233.6|15253.6|15233.6|0
1621413230000|2021-05-19 08:33:50|15256.1|15236.1|15261.1|15241.1|15261.1|15241.1|15256.1|15236.1|4
1621413240000|2021-05-19 08:34:00|15264.1|15244.1|15265.1|15245.1|15265.1|15245.1|15264.1|15244.1|0
1621413250000|2021-05-19 08:34:10|15266.6|15246.6|15262.6|15242.6|15268.6|15248.6|15262.6|15242.6|1
1621413260000|2021-05-19 08:34:20|15260.6|15240.6|15257.6|15237.6|15260.6|15240.6|15257.6|15237.6|1
1621413270000|2021-05-19 08:34:30|||||||||1
1621413290000|2021-05-19 08:34:50|15254.6|15234.6|15252.6|15232.6|15254.6|15234.6|15252.6|15232.6|2
1621413300000|2021-05-19 08:35:00|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|0
1621413310000|2021-05-19 08:35:10|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|0
1621413320000|2021-05-19 08:35:20|||||||||1
1621413350000|2021-05-19 08:35:50|||||||||1
1621413380000|2021-05-19 08:36:20|||||||||1
1621413420000|2021-05-19 08:37:00|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|1
1621413430000|2021-05-19 08:37:10|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|0
1621413470000|2021-05-19 08:37:50|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|2
1621413480000|2021-05-19 08:38:00|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|0
1621413490000|2021-05-19 08:38:10|||||||||3
1621413500000|2021-05-19 08:38:20|||||||||8
1621413530000|2021-05-19 08:38:50|||||||||1
1621413540000|2021-05-19 08:39:00|||||||||2
1621413550000|2021-05-19 08:39:10|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|0
1621413560000|2021-05-19 08:39:20|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|3
1621413570000|2021-05-19 08:39:30|15250.6|15230.6|15251.6|15231.6|15251.6|15231.6|15250.6|15230.6|0
1621413600000|2021-05-19 08:40:00|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|0
1621413620000|2021-05-19 08:40:20|15255.1|15235.1|15256.6|15236.6|15256.6|15236.6|15255.1|15235.1|5
1621413630000|2021-05-19 08:40:30|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|1
1621413640000|2021-05-19 08:40:40|15261.6|15241.6|15262.6|15242.6|15262.6|15242.6|15261.6|15241.6|0
1621413700000|2021-05-19 08:41:40|15258.6|15238.6|15255.1|15235.1|15258.6|15238.6|15255.1|15235.1|1
1621413710000|2021-05-19 08:41:50|15256.6|15236.6|15255.1|15235.1|15257.6|15237.6|15255.1|15235.1|0
1621413720000|2021-05-19 08:42:00|15257.6|15237.6|15260.1|15240.1|15260.1|15240.1|15257.6|15237.6|0
1621413730000|2021-05-19 08:42:10|||||||||2
1621413790000|2021-05-19 08:43:10|||||||||1
1621413810000|2021-05-19 08:43:30|15261.6|15241.6|15261.6|15241.6|15261.6|15241.6|15261.6|15241.6|1
1621413820000|2021-05-19 08:43:40|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|0
1621413830000|2021-05-19 08:43:50|15261.6|15241.6|15261.6|15241.6|15261.6|15241.6|15261.6|15241.6|0
1621413840000|2021-05-19 08:44:00|||||||||2
1621413850000|2021-05-19 08:44:10|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|15260.1|15240.1|4
1621413860000|2021-05-19 08:44:20|15259.1|15239.1|15259.1|15239.1|15259.1|15239.1|15259.1|15239.1|2
1621413870000|2021-05-19 08:44:30|15260.1|15240.1|15257.6|15237.6|15260.1|15240.1|15257.6|15237.6|1
1621413890000|2021-05-19 08:44:50|15256.6|15236.6|15255.1|15235.1|15256.6|15236.6|15255.1|15235.1|1
1621413900000|2021-05-19 08:45:00|||||||||1
1621413940000|2021-05-19 08:45:40|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621413970000|2021-05-19 08:46:10|||||||||4
1621413980000|2021-05-19 08:46:20|15243.6|15223.6|15242.6|15222.6|15243.6|15223.6|15242.6|15222.6|0
1621414000000|2021-05-19 08:46:40|15241.6|15221.6|15238.6|15218.6|15241.6|15221.6|15238.6|15218.6|2
1621414010000|2021-05-19 08:46:50|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|1
1621414040000|2021-05-19 08:47:20|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|2
1621414050000|2021-05-19 08:47:30|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|0
1621414060000|2021-05-19 08:47:40|15238.6|15218.6|15240.1|15220.1|15240.1|15220.1|15238.6|15218.6|5
1621414130000|2021-05-19 08:48:50|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|5
1621414140000|2021-05-19 08:49:00|||||||||6
1621414160000|2021-05-19 08:49:20|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|1
1621414180000|2021-05-19 08:49:40|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|4
1621414190000|2021-05-19 08:49:50|||||||||3
1621414200000|2021-05-19 08:50:00|15243.7|15223.7|15243.7|15223.7|15243.7|15223.7|15243.7|15223.7|4
1621414210000|2021-05-19 08:50:10|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|0
1621414240000|2021-05-19 08:50:40|15244.1|15224.1|15245.1|15225.1|15245.1|15225.1|15244.1|15224.1|0
1621414250000|2021-05-19 08:50:50|||||||||1
1621414270000|2021-05-19 08:51:10|||||||||2
1621414310000|2021-05-19 08:51:50|||||||||3
1621414320000|2021-05-19 08:52:00|15245.2|15225.2|15243.7|15223.7|15245.2|15225.2|15243.7|15223.7|1
1621414360000|2021-05-19 08:52:40|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621414370000|2021-05-19 08:52:50|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|6
1621414380000|2021-05-19 08:53:00|15253.1|15233.1|15253.1|15233.1|15253.1|15233.1|15253.1|15233.1|1
1621414430000|2021-05-19 08:53:50|15255.6|15235.6|15255.6|15235.6|15255.6|15235.6|15255.6|15235.6|3
1621414440000|2021-05-19 08:54:00|15253.1|15233.1|15255.6|15235.6|15255.6|15235.6|15253.1|15233.1|0
1621414470000|2021-05-19 08:54:30|15257.1|15237.1|15259.6|15239.6|15259.6|15239.6|15257.1|15237.1|3
1621414490000|2021-05-19 08:54:50|15264.1|15244.1|15264.1|15244.1|15264.1|15244.1|15264.1|15244.1|5
1621414500000|2021-05-19 08:55:00|15265.6|15245.6|15268.7|15248.7|15268.7|15248.7|15265.6|15245.6|0
1621414520000|2021-05-19 08:55:20|15269.7|15249.7|15272.7|15252.7|15272.7|15252.7|15269.7|15249.7|1
1621414530000|2021-05-19 08:55:30|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|3
1621414570000|2021-05-19 08:56:10|15262.7|15242.7|15260.2|15240.2|15262.7|15242.7|15260.2|15240.2|1
1621414620000|2021-05-19 08:57:00|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|2
1621414640000|2021-05-19 08:57:20|||||||||1
1621414700000|2021-05-19 08:58:20|||||||||2
1621414710000|2021-05-19 08:58:30|15259.2|15239.2|15259.2|15239.2|15259.2|15239.2|15259.2|15239.2|0
1621414720000|2021-05-19 08:58:40|15260.2|15240.2|15256.2|15236.2|15260.2|15240.2|15256.2|15236.2|1
1621414770000|2021-05-19 08:59:30|||||||||1
1621414780000|2021-05-19 08:59:40|15258.2|15218.2|15258.2|15218.2|15258.2|15218.2|15258.2|15218.2|2
1621414790000|2021-05-19 08:59:50|15256.2|15216.2|15240.2|15220.2|15256.2|15221.2|15238.7|15216.2|12
1621414820000|2021-05-19 09:00:20|||||||||1
1621414850000|2021-05-19 09:00:50|15238.7|15218.7|15237.2|15217.2|15238.7|15218.7|15237.2|15217.2|1
1621414860000|2021-05-19 09:01:00|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|1
1621414880000|2021-05-19 09:01:20|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15235.7|15215.7|1
1621414900000|2021-05-19 09:01:40|15235.7|15215.7|15234.7|15214.7|15235.7|15215.7|15234.7|15214.7|0
1621414910000|2021-05-19 09:01:50|||||||||1
1621414920000|2021-05-19 09:02:00|15233.7|15213.7|15220.2|15200.2|15233.7|15213.7|15220.2|15200.2|62
1621414930000|2021-05-19 09:02:10|15218.7|15198.7|15215.2|15195.2|15218.7|15198.7|15215.2|15195.2|3
1621414950000|2021-05-19 09:02:30|15216.2|15196.2|15215.2|15195.2|15217.7|15197.7|15215.2|15195.2|6
1621414960000|2021-05-19 09:02:40|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|3
1621414980000|2021-05-19 09:03:00|15220.7|15200.7|15222.7|15202.7|15222.7|15202.7|15220.7|15200.7|0
1621414990000|2021-05-19 09:03:10|15220.7|15200.7|15217.7|15197.7|15220.7|15200.7|15217.7|15197.7|1
1621415010000|2021-05-19 09:03:30|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|0
1621415020000|2021-05-19 09:03:40|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|1
1621415040000|2021-05-19 09:04:00|15213.7|15193.7|15216.2|15196.2|15216.2|15196.2|15213.7|15193.7|4
1621415050000|2021-05-19 09:04:10|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|0
1621415080000|2021-05-19 09:04:40|15213.7|15193.7|15213.7|15193.7|15213.7|15193.7|15213.7|15193.7|1
1621415100000|2021-05-19 09:05:00|15215.2|15195.2|15215.2|15195.2|15215.2|15195.2|15215.2|15195.2|0
1621415110000|2021-05-19 09:05:10|15217.2|15197.2|15218.7|15198.7|15218.7|15198.7|15217.2|15197.2|3
1621415160000|2021-05-19 09:06:00|15220.2|15200.2|15222.7|15202.7|15222.7|15202.7|15220.2|15200.2|2
1621415180000|2021-05-19 09:06:20|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|2
1621415220000|2021-05-19 09:07:00|||||||||1
1621415240000|2021-05-19 09:07:20|15224.2|15204.2|15222.7|15202.7|15224.2|15204.2|15222.7|15202.7|1
1621415250000|2021-05-19 09:07:30|||||||||2
1621415260000|2021-05-19 09:07:40|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|0
1621415270000|2021-05-19 09:07:50|15225.2|15205.2|15227.7|15207.7|15227.7|15207.7|15223.7|15203.7|1
1621415280000|2021-05-19 09:08:00|15229.2|15209.2|15230.2|15210.2|15230.2|15210.2|15229.2|15209.2|2
1621415290000|2021-05-19 09:08:10|15233.2|15213.2|15235.2|15215.2|15235.2|15215.2|15233.2|15213.2|1
1621415310000|2021-05-19 09:08:30|||||||||1
1621415330000|2021-05-19 09:08:50|||||||||1
1621415350000|2021-05-19 09:09:10|15233.2|15213.2|15230.2|15210.2|15233.2|15213.2|15230.2|15210.2|3
1621415370000|2021-05-19 09:09:30|15247.7|15207.7|15245.2|15225.2|15247.7|15225.2|15242.2|15207.7|3
1621415410000|2021-05-19 09:10:10|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|6
1621415430000|2021-05-19 09:10:30|||||||||1
1621415460000|2021-05-19 09:11:00|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|3
1621415470000|2021-05-19 09:11:10|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|0
1621415480000|2021-05-19 09:11:20|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|0
1621415490000|2021-05-19 09:11:30|||||||||1
1621415530000|2021-05-19 09:12:10|||||||||2
1621415560000|2021-05-19 09:12:40|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|1
1621415590000|2021-05-19 09:13:10|15235.2|15215.2|15237.7|15217.7|15237.7|15217.7|15235.2|15215.2|2
1621415610000|2021-05-19 09:13:30|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|1
1621415620000|2021-05-19 09:13:40|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|5
1621415630000|2021-05-19 09:13:50|15230.2|15210.2|15227.7|15207.7|15230.2|15210.2|15227.7|15207.7|1
1621415640000|2021-05-19 09:14:00|||||||||1
1621415670000|2021-05-19 09:14:30|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|0
1621415700000|2021-05-19 09:15:00|15227.7|15207.7|15225.2|15205.2|15227.7|15207.7|15225.2|15205.2|4
1621415710000|2021-05-19 09:15:10|||||||||1
1621415720000|2021-05-19 09:15:20|||||||||1
1621415750000|2021-05-19 09:15:50|||||||||1
1621415760000|2021-05-19 09:16:00|||||||||1
1621415790000|2021-05-19 09:16:30|||||||||1
1621415820000|2021-05-19 09:17:00|||||||||1
1621415830000|2021-05-19 09:17:10|||||||||1
1621415860000|2021-05-19 09:17:40|||||||||3
1621415880000|2021-05-19 09:18:00|15223.7|15203.7|15229.2|15209.2|15229.2|15209.2|15222.7|15202.7|17
1621415890000|2021-05-19 09:18:10|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|15235.2|15215.2|4
1621415910000|2021-05-19 09:18:30|15236.7|15216.7|15237.7|15217.7|15237.7|15217.7|15236.7|15216.7|0
1621415920000|2021-05-19 09:18:40|||||||||1
1621415940000|2021-05-19 09:19:00|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|15240.2|15220.2|2
1621415950000|2021-05-19 09:19:10|15241.7|15221.7|15242.7|15222.7|15242.7|15222.7|15241.7|15221.7|0
1621415960000|2021-05-19 09:19:20|15241.7|15221.7|15240.2|15220.2|15241.7|15221.7|15240.2|15220.2|1
1621415980000|2021-05-19 09:19:40|||||||||1
1621416030000|2021-05-19 09:20:30|15241.2|15221.2|15242.7|15222.7|15242.7|15222.7|15241.2|15221.2|1
1621416060000|2021-05-19 09:21:00|15244.2|15224.2|15246.7|15226.7|15246.7|15226.7|15244.2|15224.2|1
1621416070000|2021-05-19 09:21:10|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621416130000|2021-05-19 09:22:10|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|1
1621416140000|2021-05-19 09:22:20|15245.2|15225.2|15247.7|15227.7|15247.7|15227.7|15245.2|15225.2|1
1621416150000|2021-05-19 09:22:30|||||||||1
1621416160000|2021-05-19 09:22:40|15250.7|15230.7|15251.7|15231.7|15251.7|15231.7|15250.7|15230.7|0
1621416170000|2021-05-19 09:22:50|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|1
1621416200000|2021-05-19 09:23:20|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|15255.7|15235.7|0
1621416220000|2021-05-19 09:23:40|15254.2|15234.2|15252.7|15232.7|15254.2|15234.2|15252.7|15232.7|6
1621416230000|2021-05-19 09:23:50|15251.7|15231.7|15252.7|15232.7|15252.7|15232.7|15251.7|15231.7|0
1621416250000|2021-05-19 09:24:10|15254.2|15234.2|15254.2|15234.2|15254.2|15234.2|15254.2|15234.2|3
1621416260000|2021-05-19 09:24:20|15255.7|15235.7|15256.7|15236.7|15256.7|15236.7|15255.7|15235.7|0
1621416270000|2021-05-19 09:24:30|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|6
1621416280000|2021-05-19 09:24:40|15253.7|15233.7|15252.7|15232.7|15253.7|15233.7|15251.7|15231.7|3
1621416330000|2021-05-19 09:25:30|15249.7|15229.7|15246.2|15226.2|15249.7|15229.7|15246.2|15226.2|1
1621416340000|2021-05-19 09:25:40|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621416390000|2021-05-19 09:26:30|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|0
1621416420000|2021-05-19 09:27:00|15246.2|15226.2|15245.2|15225.2|15246.2|15226.2|15245.2|15225.2|0
1621416430000|2021-05-19 09:27:10|15242.7|15222.7|15240.2|15220.2|15242.7|15222.7|15240.2|15220.2|3
1621416480000|2021-05-19 09:28:00|15238.2|15218.2|15235.2|15215.2|15238.2|15218.2|15235.2|15215.2|2
1621416490000|2021-05-19 09:28:10|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|2
1621416500000|2021-05-19 09:28:20|||||||||3
1621416510000|2021-05-19 09:28:30|15229.7|15209.7|15232.7|15212.7|15232.7|15212.7|15229.7|15209.7|5
1621416520000|2021-05-19 09:28:40|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|0
1621416540000|2021-05-19 09:29:00|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|0
1621416560000|2021-05-19 09:29:20|||||||||1
1621416570000|2021-05-19 09:29:30|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|2
1621416580000|2021-05-19 09:29:40|15227.7|15207.7|15224.7|15204.7|15227.7|15207.7|15224.7|15204.7|0
1621416590000|2021-05-19 09:29:50|15226.2|15206.2|15227.7|15207.7|15227.7|15207.7|15224.7|15204.7|3
1621416600000|2021-05-19 09:30:00|15224.7|15204.7|15227.7|15207.7|15227.7|15207.7|15224.7|15204.7|3
1621416620000|2021-05-19 09:30:20|15224.8|15204.8|15226.2|15206.2|15226.2|15206.2|15224.8|15204.8|0
1621416630000|2021-05-19 09:30:30|15224.8|15204.8|15226.2|15206.2|15226.2|15206.2|15224.8|15204.8|1
1621416650000|2021-05-19 09:30:50|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|1
1621416660000|2021-05-19 09:31:00|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|19
1621416670000|2021-05-19 09:31:10|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|0
1621416680000|2021-05-19 09:31:20|||||||||8
1621416700000|2021-05-19 09:31:40|15246.7|15226.7|15247.7|15227.7|15247.7|15227.7|15246.7|15226.7|0
1621416710000|2021-05-19 09:31:50|15246.2|15226.2|15242.7|15222.7|15246.2|15226.2|15242.7|15222.7|4
1621416760000|2021-05-19 09:32:40|||||||||1
1621416770000|2021-05-19 09:32:50|15243.7|15223.7|15243.7|15223.7|15243.7|15223.7|15243.7|15223.7|1
1621416780000|2021-05-19 09:33:00|15242.7|15222.7|15245.2|15225.2|15245.2|15225.2|15242.7|15222.7|0
1621416790000|2021-05-19 09:33:10|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|15242.7|15222.7|3
1621416810000|2021-05-19 09:33:30|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621416820000|2021-05-19 09:33:40|||||||||1
1621416830000|2021-05-19 09:33:50|15243.7|15223.7|15242.7|15222.7|15243.7|15223.7|15242.7|15222.7|0
1621416840000|2021-05-19 09:34:00|15245.2|15225.2|15242.7|15222.7|15245.2|15225.2|15242.7|15222.7|0
1621416870000|2021-05-19 09:34:30|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621416890000|2021-05-19 09:34:50|15243.8|15223.8|15242.7|15222.7|15243.8|15223.8|15242.7|15222.7|0
1621416930000|2021-05-19 09:35:30|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|15245.2|15225.2|0
1621416940000|2021-05-19 09:35:40|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|15247.7|15227.7|4
1621416960000|2021-05-19 09:36:00|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|0
1621416970000|2021-05-19 09:36:10|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|0
1621416990000|2021-05-19 09:36:30|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|0
1621417020000|2021-05-19 09:37:00|15248.2|15228.2|15235.8|15215.8|15248.2|15228.2|15235.8|15215.8|4
1621417050000|2021-05-19 09:37:30|||||||||3
1621417060000|2021-05-19 09:37:40|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|1
1621417070000|2021-05-19 09:37:50|15234.8|15214.8|15233.8|15213.8|15234.8|15214.8|15233.8|15213.8|0
1621417090000|2021-05-19 09:38:10|||||||||4
1621417180000|2021-05-19 09:39:40|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|1
1621417200000|2021-05-19 09:40:00|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|1
1621417210000|2021-05-19 09:40:10|15231.3|15211.3|15228.8|15208.8|15231.3|15211.3|15228.8|15208.8|1
1621417220000|2021-05-19 09:40:20|15227.3|15207.3|15227.3|15207.3|15227.3|15207.3|15227.3|15207.3|0
1621417230000|2021-05-19 09:40:30|15225.8|15205.8|15226.3|15206.3|15226.3|15206.3|15224.8|15204.8|3
1621417270000|2021-05-19 09:41:10|15225.3|15205.3|15223.8|15203.8|15225.3|15205.3|15223.8|15203.8|1
1621417280000|2021-05-19 09:41:20|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|0
1621417380000|2021-05-19 09:43:00|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|1
1621417410000|2021-05-19 09:43:30|15231.7|15211.7|15235.3|15215.3|15235.3|15215.3|15231.7|15211.7|0
1621417420000|2021-05-19 09:43:40|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|1
1621417430000|2021-05-19 09:43:50|15236.8|15216.8|15233.8|15213.8|15236.8|15216.8|15233.8|15213.8|1
1621417440000|2021-05-19 09:44:00|||||||||1
1621417460000|2021-05-19 09:44:20|15232.3|15212.3|15233.8|15213.8|15233.8|15213.8|15231.3|15211.3|0
1621417480000|2021-05-19 09:44:40|15231.3|15211.3|15232.8|15212.8|15232.8|15212.8|15231.3|15211.3|0
1621417500000|2021-05-19 09:45:00|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|0
1621417520000|2021-05-19 09:45:20|15232.8|15212.8|15233.8|15213.8|15233.8|15213.8|15231.3|15211.3|2
1621417530000|2021-05-19 09:45:30|15232.3|15212.3|15233.8|15213.8|15233.8|15213.8|15231.3|15211.3|1
1621417550000|2021-05-19 09:45:50|15235.3|15215.3|15232.8|15212.8|15235.3|15215.3|15232.8|15212.8|4
1621417560000|2021-05-19 09:46:00|15231.3|15211.3|15230.3|15210.3|15231.3|15211.3|15230.3|15210.3|0
1621417570000|2021-05-19 09:46:10|15232.3|15212.3|15233.8|15213.8|15235.3|15215.3|15232.3|15212.3|2
1621417580000|2021-05-19 09:46:20|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|0
1621417590000|2021-05-19 09:46:30|15234.3|15214.3|15232.8|15212.8|15234.3|15214.3|15232.8|15212.8|2
1621417600000|2021-05-19 09:46:40|||||||||3
1621417620000|2021-05-19 09:47:00|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|1
1621417640000|2021-05-19 09:47:20|15236.8|15216.8|15237.8|15217.8|15237.8|15217.8|15236.8|15216.8|0
1621417670000|2021-05-19 09:47:50|15240.3|15220.3|15240.3|15220.3|15240.3|15220.3|15240.3|15220.3|1
1621417680000|2021-05-19 09:48:00|15242.8|15222.8|15246.8|15226.8|15246.8|15226.8|15242.8|15222.8|2
1621417690000|2021-05-19 09:48:10|15248.2|15228.2|15246.8|15226.8|15248.2|15228.2|15246.8|15226.8|0
1621417700000|2021-05-19 09:48:20|15248.2|15228.2|15250.7|15230.7|15250.7|15230.7|15248.2|15228.2|1
1621417710000|2021-05-19 09:48:30|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|0
1621417720000|2021-05-19 09:48:40|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|1
1621417740000|2021-05-19 09:49:00|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|1
1621417770000|2021-05-19 09:49:30|||||||||1
1621417780000|2021-05-19 09:49:40|15248.8|15228.8|15246.3|15226.3|15248.8|15228.8|15246.3|15226.3|0
1621417790000|2021-05-19 09:49:50|15247.8|15227.8|15250.3|15230.3|15250.3|15230.3|15247.8|15227.8|4
1621417800000|2021-05-19 09:50:00|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|0
1621417810000|2021-05-19 09:50:10|15246.8|15226.8|15245.3|15225.3|15246.8|15226.8|15245.3|15225.3|0
1621417830000|2021-05-19 09:50:30|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|1
1621417840000|2021-05-19 09:50:40|15244.8|15224.8|15242.8|15222.8|15245.3|15225.3|15242.8|15222.8|2
1621417850000|2021-05-19 09:50:50|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|0
1621417860000|2021-05-19 09:51:00|15246.3|15226.3|15245.3|15225.3|15247.8|15227.8|15245.3|15225.3|1
1621417870000|2021-05-19 09:51:10|15246.3|15226.3|15247.8|15227.8|15247.8|15227.8|15246.3|15226.3|1
1621417890000|2021-05-19 09:51:30|15249.3|15229.3|15250.3|15230.3|15250.3|15230.3|15249.3|15229.3|0
1621417900000|2021-05-19 09:51:40|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|1
1621417910000|2021-05-19 09:51:50|||||||||5
1621417920000|2021-05-19 09:52:00|15255.8|15235.8|15256.8|15236.8|15256.8|15236.8|15255.8|15235.8|0
1621417950000|2021-05-19 09:52:30|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|0
1621417960000|2021-05-19 09:52:40|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|2
1621417970000|2021-05-19 09:52:50|15252.8|15232.8|15255.8|15235.8|15255.8|15235.8|15251.8|15231.8|1
1621417980000|2021-05-19 09:53:00|15256.8|15236.8|15255.3|15235.3|15256.8|15236.8|15252.8|15232.8|1
1621417990000|2021-05-19 09:53:10|15253.8|15233.8|15251.8|15231.8|15253.8|15233.8|15251.8|15231.8|0
1621418000000|2021-05-19 09:53:20|15250.3|15230.3|15252.8|15232.8|15252.8|15232.8|15250.3|15230.3|3
1621418030000|2021-05-19 09:53:50|||||||||1
1621418060000|2021-05-19 09:54:20|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|0
1621418070000|2021-05-19 09:54:30|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|1
1621418090000|2021-05-19 09:54:50|15252.8|15232.8|15256.8|15236.8|15256.8|15236.8|15252.8|15232.8|0
1621418120000|2021-05-19 09:55:20|||||||||1
1621418130000|2021-05-19 09:55:30|15259.3|15239.3|15256.8|15236.8|15259.3|15239.3|15256.8|15236.8|0
1621418140000|2021-05-19 09:55:40|15258.3|15238.3|15259.3|15239.3|15259.3|15239.3|15258.3|15238.3|0
1621418170000|2021-05-19 09:56:10|15260.8|15240.8|15260.8|15240.8|15260.8|15240.8|15260.8|15240.8|1
1621418180000|2021-05-19 09:56:20|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|0
1621418200000|2021-05-19 09:56:40|15263.8|15243.8|15263.8|15243.8|15263.8|15243.8|15263.8|15243.8|0
1621418220000|2021-05-19 09:57:00|15265.3|15245.3|15268.3|15248.3|15268.3|15248.3|15263.8|15243.8|0
1621418230000|2021-05-19 09:57:10|15266.8|15246.8|15266.8|15246.8|15266.8|15246.8|15266.8|15246.8|0
1621418240000|2021-05-19 09:57:20|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|3
1621418250000|2021-05-19 09:57:30|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|0
1621418270000|2021-05-19 09:57:50|||||||||1
1621418280000|2021-05-19 09:58:00|15255.3|15235.3|15257.8|15237.8|15257.8|15237.8|15255.3|15235.3|0
1621418290000|2021-05-19 09:58:10|||||||||1
1621418340000|2021-05-19 09:59:00|15258.8|15238.8|15262.8|15242.8|15262.8|15242.8|15258.8|15238.8|1
1621418350000|2021-05-19 09:59:10|15264.3|15244.3|15265.3|15245.3|15265.3|15245.3|15264.3|15244.3|0
1621418360000|2021-05-19 09:59:20|15263.8|15243.8|15262.8|15242.8|15263.8|15243.8|15262.8|15242.8|0
1621418370000|2021-05-19 09:59:30|15265.3|15245.3|15262.8|15242.8|15265.3|15245.3|15262.8|15242.8|0
1621418390000|2021-05-19 09:59:50|||||||||1
1621418460000|2021-05-19 10:01:00|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|1
1621418480000|2021-05-19 10:01:20|15255.3|15235.3|15257.8|15237.8|15257.8|15237.8|15255.3|15235.3|2
1621418490000|2021-05-19 10:01:30|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|2
1621418510000|2021-05-19 10:01:50|||||||||1
1621418520000|2021-05-19 10:02:00|||||||||1
1621418540000|2021-05-19 10:02:20|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|1
1621418580000|2021-05-19 10:03:00|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|0
1621418620000|2021-05-19 10:03:40|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|2
1621418630000|2021-05-19 10:03:50|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|0
1621418640000|2021-05-19 10:04:00|||||||||1
1621418680000|2021-05-19 10:04:40|15248.8|15228.8|15247.8|15227.8|15248.8|15228.8|15247.8|15227.8|0
1621418700000|2021-05-19 10:05:00|15245.3|15225.3|15240.3|15220.3|15245.3|15225.3|15240.3|15220.3|13
1621418710000|2021-05-19 10:05:10|15238.8|15218.8|15238.8|15218.8|15238.8|15218.8|15238.8|15218.8|4
1621418730000|2021-05-19 10:05:30|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|0
1621418740000|2021-05-19 10:05:40|15236.8|15216.8|15235.3|15215.3|15236.8|15216.8|15235.3|15215.3|3
1621418770000|2021-05-19 10:06:10|15233.8|15213.8|15232.8|15212.8|15233.8|15213.8|15232.8|15212.8|2
1621418800000|2021-05-19 10:06:40|15233.8|15213.8|15232.8|15212.8|15235.3|15215.3|15232.8|15212.8|3
1621418820000|2021-05-19 10:07:00|||||||||3
1621418830000|2021-05-19 10:07:10|||||||||1
1621418850000|2021-05-19 10:07:30|15234.3|15214.3|15235.3|15215.3|15235.3|15215.3|15234.3|15214.3|0
1621418860000|2021-05-19 10:07:40|15233.8|15213.8|15232.8|15212.8|15233.8|15213.8|15232.8|15212.8|0
1621418870000|2021-05-19 10:07:50|||||||||1
1621418890000|2021-05-19 10:08:10|15231.3|15211.3|15230.3|15210.3|15231.3|15211.3|15230.3|15210.3|0
1621418900000|2021-05-19 10:08:20|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|38
1621418910000|2021-05-19 10:08:30|||||||||1
1621418920000|2021-05-19 10:08:40|||||||||1
1621418930000|2021-05-19 10:08:50|15230.3|15210.3|15232.8|15212.8|15232.8|15212.8|15230.3|15210.3|5
1621418950000|2021-05-19 10:09:10|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|0
1621418970000|2021-05-19 10:09:30|||||||||1
1621418990000|2021-05-19 10:09:50|15230.3|15210.3|15231.8|15211.8|15231.8|15211.8|15230.3|15210.3|1
1621419000000|2021-05-19 10:10:00|15230.3|15210.3|15230.3|15210.3|15231.8|15211.8|15230.3|15210.3|1
1621419010000|2021-05-19 10:10:10|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|0
1621419020000|2021-05-19 10:10:20|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|1
1621419040000|2021-05-19 10:10:40|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|1
1621419050000|2021-05-19 10:10:50|15230.3|15210.3|15231.8|15211.8|15231.8|15211.8|15230.3|15210.3|0
1621419070000|2021-05-19 10:11:10|15230.3|15210.3|15231.8|15211.8|15231.8|15211.8|15230.3|15210.3|2
1621419120000|2021-05-19 10:12:00|15233.8|15213.8|15230.3|15210.3|15235.3|15215.3|15230.3|15210.3|8
1621419130000|2021-05-19 10:12:10|15232.8|15212.8|15236.8|15216.8|15236.8|15216.8|15232.8|15212.8|3
1621419140000|2021-05-19 10:12:20|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|1
1621419160000|2021-05-19 10:12:40|15234.3|15214.3|15235.3|15215.3|15235.3|15215.3|15233.8|15213.8|1
1621419170000|2021-05-19 10:12:50|15236.8|15216.8|15236.8|15216.8|15236.8|15216.8|15236.8|15216.8|1
1621419180000|2021-05-19 10:13:00|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|0
1621419190000|2021-05-19 10:13:10|15236.8|15216.8|15235.3|15215.3|15236.8|15216.8|15235.3|15215.3|1
1621419200000|2021-05-19 10:13:20|||||||||1
1621419210000|2021-05-19 10:13:30|15233.3|15213.3|15231.8|15211.8|15233.3|15213.3|15231.8|15211.8|1
1621419220000|2021-05-19 10:13:40|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|1
1621419240000|2021-05-19 10:14:00|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|15231.8|15211.8|0
1621419260000|2021-05-19 10:14:20|15234.3|15214.3|15234.3|15214.3|15234.3|15214.3|15234.3|15214.3|0
1621419270000|2021-05-19 10:14:30|||||||||2
1621419290000|2021-05-19 10:14:50|15231.8|15211.8|15235.3|15215.3|15235.3|15215.3|15231.8|15211.8|4
1621419310000|2021-05-19 10:15:10|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|2
1621419320000|2021-05-19 10:15:20|||||||||1
1621419330000|2021-05-19 10:15:30|15236.3|15216.3|15235.3|15215.3|15236.3|15216.3|15235.3|15215.3|2
1621419340000|2021-05-19 10:15:40|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|0
1621419370000|2021-05-19 10:16:10|||||||||1
1621419380000|2021-05-19 10:16:20|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|0
1621419400000|2021-05-19 10:16:40|||||||||2
1621419410000|2021-05-19 10:16:50|||||||||4
1621419420000|2021-05-19 10:17:00|15236.8|15216.8|15237.8|15217.8|15237.8|15217.8|15236.8|15216.8|0
1621419430000|2021-05-19 10:17:10|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|0
1621419440000|2021-05-19 10:17:20|15236.8|15216.8|15235.3|15215.3|15237.8|15217.8|15235.3|15215.3|0
1621419460000|2021-05-19 10:17:40|15236.8|15216.8|15236.3|15216.3|15237.8|15217.8|15236.3|15216.3|0
1621419470000|2021-05-19 10:17:50|15235.3|15215.3|15242.8|15222.8|15242.8|15222.8|15235.3|15215.3|8
1621419480000|2021-05-19 10:18:00|15245.3|15225.3|15242.8|15222.8|15245.3|15225.3|15242.8|15222.8|5
1621419490000|2021-05-19 10:18:10|15243.8|15223.8|15245.3|15225.3|15245.3|15225.3|15243.8|15223.8|5
1621419500000|2021-05-19 10:18:20|15242.8|15222.8|15249.3|15229.3|15249.3|15229.3|15242.8|15222.8|2
1621419510000|2021-05-19 10:18:30|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|2
1621419540000|2021-05-19 10:19:00|15249.3|15229.3|15247.8|15227.8|15249.3|15229.3|15247.8|15227.8|2
1621419550000|2021-05-19 10:19:10|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|10
1621419560000|2021-05-19 10:19:20|15251.8|15231.8|15250.3|15230.3|15251.8|15231.8|15250.3|15230.3|0
1621419620000|2021-05-19 10:20:20|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|1
1621419630000|2021-05-19 10:20:30|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|1
1621419640000|2021-05-19 10:20:40|15254.3|15234.3|15252.8|15232.8|15255.3|15235.3|15252.8|15232.8|0
1621419650000|2021-05-19 10:20:50|15251.3|15231.3|15250.3|15230.3|15251.3|15231.3|15250.3|15230.3|0
1621419660000|2021-05-19 10:21:00|15252.4|15232.4|15257.8|15237.8|15257.8|15237.8|15252.4|15232.4|5
1621419680000|2021-05-19 10:21:20|15259.3|15239.3|15257.8|15237.8|15260.3|15240.3|15257.8|15237.8|0
1621419690000|2021-05-19 10:21:30|15255.3|15235.3|15257.8|15237.8|15257.8|15237.8|15255.3|15235.3|1
1621419710000|2021-05-19 10:21:50|||||||||1
1621419720000|2021-05-19 10:22:00|15259.3|15239.3|15260.3|15240.3|15260.3|15240.3|15257.8|15237.8|0
1621419730000|2021-05-19 10:22:10|15261.8|15241.8|15266.8|15246.8|15266.8|15246.8|15261.8|15241.8|3
1621419740000|2021-05-19 10:22:20|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|1
1621419750000|2021-05-19 10:22:30|15266.8|15246.8|15265.3|15245.3|15266.8|15246.8|15265.3|15245.3|1
1621419770000|2021-05-19 10:22:50|||||||||1
1621419780000|2021-05-19 10:23:00|15266.8|15246.8|15267.8|15247.8|15267.8|15247.8|15266.8|15246.8|0
1621419790000|2021-05-19 10:23:10|15265.3|15245.3|15267.8|15247.8|15267.8|15247.8|15265.3|15245.3|3
1621419830000|2021-05-19 10:23:50|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|4
1621419880000|2021-05-19 10:24:40|15271.8|15251.8|15271.8|15251.8|15271.8|15251.8|15271.8|15251.8|0
1621419890000|2021-05-19 10:24:50|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|1
1621419900000|2021-05-19 10:25:00|15275.3|15255.3|15276.8|15256.8|15279.3|15259.3|15275.3|15255.3|2
1621419920000|2021-05-19 10:25:20|15277.8|15257.8|15277.8|15257.8|15280.3|15260.3|15277.8|15257.8|6
1621419940000|2021-05-19 10:25:40|15276.8|15256.8|15276.8|15256.8|15276.8|15256.8|15276.8|15256.8|3
1621419950000|2021-05-19 10:25:50|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|2
1621419960000|2021-05-19 10:26:00|15272.8|15252.8|15275.3|15255.3|15275.3|15255.3|15272.8|15252.8|5
1621419970000|2021-05-19 10:26:10|15276.8|15256.8|15277.9|15257.9|15277.9|15257.9|15276.8|15256.8|0
1621420000000|2021-05-19 10:26:40|||||||||2
1621420010000|2021-05-19 10:26:50|15281.8|15261.8|15281.8|15261.8|15281.8|15261.8|15281.8|15261.8|2
1621420020000|2021-05-19 10:27:00|15280.4|15260.4|15281.8|15261.8|15281.8|15261.8|15280.4|15260.4|5
1621420040000|2021-05-19 10:27:20|15278.9|15258.9|15276.8|15256.8|15278.9|15258.9|15276.8|15256.8|6
1621420060000|2021-05-19 10:27:40|||||||||1
1621420070000|2021-05-19 10:27:50|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|1
1621420090000|2021-05-19 10:28:10|15272.9|15252.9|15272.9|15252.9|15272.9|15252.9|15272.9|15252.9|0
1621420100000|2021-05-19 10:28:20|||||||||1
1621420130000|2021-05-19 10:28:50|15267.9|15247.9|15270.4|15250.4|15270.4|15250.4|15267.9|15247.9|0
1621420140000|2021-05-19 10:29:00|15267.9|15247.9|15270.4|15250.4|15270.4|15250.4|15267.9|15247.9|1
1621420150000|2021-05-19 10:29:10|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|0
1621420170000|2021-05-19 10:29:30|||||||||2
1621420210000|2021-05-19 10:30:10|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|1
1621420230000|2021-05-19 10:30:30|||||||||4
1621420240000|2021-05-19 10:30:40|15271.8|15251.8|15271.4|15251.4|15271.8|15251.8|15271.4|15251.4|0
1621420260000|2021-05-19 10:31:00|15270.4|15250.4|15272.9|15252.9|15272.9|15252.9|15270.4|15250.4|0
1621420270000|2021-05-19 10:31:10|15270.8|15250.8|15267.9|15247.9|15270.8|15250.8|15267.9|15247.9|7
1621420280000|2021-05-19 10:31:20|15266.8|15246.8|15262.9|15242.9|15266.8|15246.8|15262.9|15242.9|4
1621420290000|2021-05-19 10:31:30|15260.4|15240.4|15262.9|15242.9|15262.9|15242.9|15257.9|15237.9|1
1621420320000|2021-05-19 10:32:00|15265.8|15245.8|15265.8|15245.8|15265.8|15245.8|15265.8|15245.8|0
1621420330000|2021-05-19 10:32:10|15267.9|15247.9|15262.9|15242.9|15267.9|15247.9|15262.9|15242.9|0
1621420410000|2021-05-19 10:33:30|||||||||1
1621420470000|2021-05-19 10:34:30|15264.4|15244.4|15265.4|15245.4|15265.4|15245.4|15264.4|15244.4|0
1621420480000|2021-05-19 10:34:40|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|0
1621420490000|2021-05-19 10:34:50|||||||||1
1621420550000|2021-05-19 10:35:50|15263.9|15243.9|15266.9|15246.9|15266.9|15246.9|15263.9|15243.9|2
1621420560000|2021-05-19 10:36:00|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|0
1621420570000|2021-05-19 10:36:10|15261.9|15241.9|15260.4|15240.4|15261.9|15241.9|15260.4|15240.4|5
1621420590000|2021-05-19 10:36:30|||||||||1
1621420600000|2021-05-19 10:36:40|15259.4|15239.4|15257.9|15237.9|15259.4|15239.4|15257.9|15237.9|1
1621420610000|2021-05-19 10:36:50|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|1
1621420620000|2021-05-19 10:37:00|15254.9|15234.9|15251.4|15231.4|15254.9|15234.9|15251.4|15231.4|1
1621420630000|2021-05-19 10:37:10|15252.9|15232.9|15250.4|15230.4|15252.9|15232.9|15250.4|15230.4|4
1621420700000|2021-05-19 10:38:20|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|0
1621420720000|2021-05-19 10:38:40|15250.9|15230.9|15247.9|15227.9|15250.9|15230.9|15247.9|15227.9|2
1621420730000|2021-05-19 10:38:50|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|0
1621420740000|2021-05-19 10:39:00|15251.4|15231.4|15252.9|15232.9|15252.9|15232.9|15250.4|15230.4|1
1621420750000|2021-05-19 10:39:10|15250.9|15230.9|15252.9|15232.9|15252.9|15232.9|15247.9|15227.9|2
1621420770000|2021-05-19 10:39:30|||||||||1
1621420850000|2021-05-19 10:40:50|||||||||2
1621420860000|2021-05-19 10:41:00|||||||||1
1621420870000|2021-05-19 10:41:10|15250.9|15230.9|15247.9|15227.9|15250.9|15230.9|15247.9|15227.9|1
1621420880000|2021-05-19 10:41:20|||||||||1
1621420940000|2021-05-19 10:42:20|15246.4|15226.4|15245.4|15225.4|15246.4|15226.4|15245.4|15225.4|0
1621420950000|2021-05-19 10:42:30|||||||||2
1621420980000|2021-05-19 10:43:00|15240.4|15220.4|15240.4|15220.4|15240.4|15220.4|15240.4|15220.4|10
1621420990000|2021-05-19 10:43:10|15238.9|15218.9|15235.4|15215.4|15238.9|15218.9|15235.4|15215.4|5
1621421000000|2021-05-19 10:43:20|15236.9|15216.9|15237.9|15217.9|15237.9|15217.9|15236.9|15216.9|0
1621421010000|2021-05-19 10:43:30|||||||||3
1621421040000|2021-05-19 10:44:00|15240.4|15220.4|15240.4|15220.4|15240.4|15220.4|15240.4|15220.4|1
1621421050000|2021-05-19 10:44:10|15241.9|15221.9|15242.9|15222.9|15242.9|15222.9|15241.9|15221.9|1
1621421070000|2021-05-19 10:44:30|15245.4|15225.4|15243.9|15223.9|15245.4|15225.4|15243.9|15223.9|1
1621421080000|2021-05-19 10:44:40|15242.9|15222.9|15245.4|15225.4|15245.4|15225.4|15242.9|15222.9|10
1621421160000|2021-05-19 10:46:00|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|1
1621421190000|2021-05-19 10:46:30|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|0
1621421250000|2021-05-19 10:47:30|||||||||4
1621421280000|2021-05-19 10:48:00|15259.4|15239.4|15257.9|15237.9|15259.4|15239.4|15257.9|15237.9|1
1621421320000|2021-05-19 10:48:40|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|1
1621421380000|2021-05-19 10:49:40|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|0
1621421450000|2021-05-19 10:50:50|15261.9|15241.9|15261.9|15241.9|15261.9|15241.9|15261.9|15241.9|3
1621421460000|2021-05-19 10:51:00|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|0
1621421500000|2021-05-19 10:51:40|||||||||1
1621421530000|2021-05-19 10:52:10|15265.4|15245.4|15265.4|15245.4|15265.4|15245.4|15265.4|15245.4|1
1621421590000|2021-05-19 10:53:10|||||||||1
1621421610000|2021-05-19 10:53:30|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|1
1621421620000|2021-05-19 10:53:40|15265.9|15245.9|15264.4|15244.4|15267.9|15247.9|15262.9|15242.9|0
1621421640000|2021-05-19 10:54:00|15265.4|15245.4|15267.9|15247.9|15267.9|15247.9|15265.4|15245.4|0
1621421650000|2021-05-19 10:54:10|15266.4|15246.4|15265.4|15245.4|15266.4|15246.4|15265.4|15245.4|0
1621421670000|2021-05-19 10:54:30|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|0
1621421690000|2021-05-19 10:54:50|||||||||1
1621421700000|2021-05-19 10:55:00|15266.4|15246.4|15265.4|15245.4|15266.4|15246.4|15265.4|15245.4|0
1621421710000|2021-05-19 10:55:10|15266.4|15246.4|15267.9|15247.9|15267.9|15247.9|15266.4|15246.4|1
1621421770000|2021-05-19 10:56:10|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|0
1621421790000|2021-05-19 10:56:30|15268.9|15248.9|15267.9|15247.9|15268.9|15248.9|15267.9|15247.9|3
1621421800000|2021-05-19 10:56:40|15270.4|15250.4|15268.9|15248.9|15271.9|15251.9|15268.9|15248.9|0
1621421810000|2021-05-19 10:56:50|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|15270.4|15250.4|2
1621421820000|2021-05-19 10:57:00|15273.4|15253.4|15273.4|15253.4|15273.4|15253.4|15273.4|15253.4|2
1621421840000|2021-05-19 10:57:20|||||||||1
1621421860000|2021-05-19 10:57:40|15274.4|15254.4|15275.9|15255.9|15275.9|15255.9|15274.4|15254.4|1
1621421870000|2021-05-19 10:57:50|15276.9|15256.9|15277.9|15257.9|15277.9|15257.9|15276.9|15256.9|2
1621421880000|2021-05-19 10:58:00|15279.4|15259.4|15280.4|15260.4|15280.4|15260.4|15279.4|15259.4|0
1621421890000|2021-05-19 10:58:10|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|1
1621421940000|2021-05-19 10:59:00|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|1
1621421970000|2021-05-19 10:59:30|15277.9|15257.9|15279.4|15259.4|15279.4|15259.4|15276.9|15256.9|1
1621421980000|2021-05-19 10:59:40|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|13
1621422000000|2021-05-19 11:00:00|15278.9|15258.9|15277.9|15257.9|15278.9|15258.9|15275.4|15255.4|1
1621422020000|2021-05-19 11:00:20|15276.4|15256.4|15278.9|15258.9|15278.9|15258.9|15276.4|15256.4|3
1621422030000|2021-05-19 11:00:30|15277.9|15257.9|15277.9|15257.9|15280.4|15260.4|15277.9|15257.9|0
1621422050000|2021-05-19 11:00:50|15276.9|15256.9|15276.9|15256.9|15276.9|15256.9|15276.9|15256.9|0
1621422060000|2021-05-19 11:01:00|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|1
1621422070000|2021-05-19 11:01:10|15273.9|15253.9|15272.9|15252.9|15273.9|15253.9|15272.9|15252.9|0
1621422080000|2021-05-19 11:01:20|15267.9|15247.9|15270.4|15250.4|15270.4|15250.4|15267.9|15247.9|3
1621422100000|2021-05-19 11:01:40|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|0
1621422110000|2021-05-19 11:01:50|15268.9|15248.9|15270.4|15250.4|15270.4|15250.4|15268.9|15248.9|3
1621422120000|2021-05-19 11:02:00|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|0
1621422130000|2021-05-19 11:02:10|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|15267.9|15247.9|0
1621422140000|2021-05-19 11:02:20|15270.4|15250.4|15272.9|15252.9|15272.9|15252.9|15270.4|15250.4|6
1621422200000|2021-05-19 11:03:20|15271.4|15251.4|15272.9|15252.9|15272.9|15252.9|15271.4|15251.4|0
1621422210000|2021-05-19 11:03:30|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|0
1621422230000|2021-05-19 11:03:50|15270|15250|15268.9|15248.9|15270|15250|15268.9|15248.9|1
1621422240000|2021-05-19 11:04:00|||||||||3
1621422270000|2021-05-19 11:04:30|||||||||1
1621422280000|2021-05-19 11:04:40|15267.5|15247.5|15266.4|15246.4|15267.5|15247.5|15266.4|15246.4|1
1621422290000|2021-05-19 11:04:50|15265.4|15245.4|15265.4|15245.4|15265.4|15245.4|15265.4|15245.4|1
1621422300000|2021-05-19 11:05:00|||||||||1
1621422310000|2021-05-19 11:05:10|||||||||1
1621422340000|2021-05-19 11:05:40|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|0
1621422350000|2021-05-19 11:05:50|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|1
1621422360000|2021-05-19 11:06:00|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15
1621422370000|2021-05-19 11:06:10|15252.5|15232.5|15251|15231|15252.5|15232.5|15251|15231|1
1621422390000|2021-05-19 11:06:30|||||||||1
1621422400000|2021-05-19 11:06:40|||||||||1
1621422420000|2021-05-19 11:07:00|15252.5|15232.5|15251|15231|15252.5|15232.5|15251|15231|0
1621422430000|2021-05-19 11:07:10|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|1
1621422440000|2021-05-19 11:07:20|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|1
1621422470000|2021-05-19 11:07:50|||||||||4
1621422480000|2021-05-19 11:08:00|||||||||3
1621422530000|2021-05-19 11:08:50|||||||||1
1621422540000|2021-05-19 11:09:00|15243.4|15223.4|15237.9|15217.9|15243.4|15223.4|15237.9|15217.9|5
1621422560000|2021-05-19 11:09:20|15226.5|15206.5|15222.5|15202.5|15226.5|15206.5|15222.5|15202.5|6
1621422580000|2021-05-19 11:09:40|15220.4|15200.4|15219|15199|15220.4|15200.4|15219|15199|1
1621422590000|2021-05-19 11:09:50|||||||||5
1621422600000|2021-05-19 11:10:00|15216.9|15196.9|15215.4|15195.4|15216.9|15196.9|15215.4|15195.4|6
1621422620000|2021-05-19 11:10:20|15216.9|15196.9|15217.9|15197.9|15217.9|15197.9|15216.9|15196.9|0
1621422630000|2021-05-19 11:10:30|15216.5|15196.5|15214|15194|15216.5|15196.5|15214|15194|1
1621422660000|2021-05-19 11:11:00|15212.9|15192.9|15209|15189|15212.9|15192.9|15209|15189|11
1621422680000|2021-05-19 11:11:20|15211.5|15191.5|15210.4|15190.4|15211.5|15191.5|15210.4|15190.4|0
1621422690000|2021-05-19 11:11:30|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|3
1621422700000|2021-05-19 11:11:40|15206.5|15186.5|15205.4|15185.4|15206.5|15186.5|15205.4|15185.4|1
1621422710000|2021-05-19 11:11:50|15207.9|15187.9|15210.4|15190.4|15210.4|15190.4|15207.9|15187.9|1
1621422730000|2021-05-19 11:12:10|15209|15189|15210.4|15190.4|15210.4|15190.4|15209|15189|1
1621422770000|2021-05-19 11:12:50|15209|15189|15209|15189|15209|15189|15209|15189|1
1621422780000|2021-05-19 11:13:00|15207.9|15187.9|15210.4|15190.4|15210.4|15190.4|15206.5|15186.5|10
1621422790000|2021-05-19 11:13:10|15212.9|15192.9|15212.9|15192.9|15212.9|15192.9|15212.9|15192.9|6
1621422810000|2021-05-19 11:13:30|15213|15193|15210.5|15190.5|15213|15193|15210.5|15190.5|0
1621422820000|2021-05-19 11:13:40|15211.9|15191.9|15213|15193|15213|15193|15211.9|15191.9|0
1621422850000|2021-05-19 11:14:10|15211.5|15191.5|15210.5|15190.5|15211.5|15191.5|15210.5|15190.5|0
1621422880000|2021-05-19 11:14:40|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|6
1621422890000|2021-05-19 11:14:50|15216.9|15196.9|15218|15198|15218|15198|15216.9|15196.9|2
1621422900000|2021-05-19 11:15:00|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|2
1621422920000|2021-05-19 11:15:20|15214|15194|15214|15194|15214|15194|15214|15194|1
1621422930000|2021-05-19 11:15:30|15215.5|15195.5|15218|15198|15218|15198|15215.5|15195.5|8
1621422940000|2021-05-19 11:15:40|||||||||3
1621422950000|2021-05-19 11:15:50|||||||||2
1621422960000|2021-05-19 11:16:00|15216.5|15196.5|15215.5|15195.5|15216.5|15196.5|15215.5|15195.5|4
1621422970000|2021-05-19 11:16:10|||||||||1
1621422980000|2021-05-19 11:16:20|||||||||1
1621423020000|2021-05-19 11:17:00|15214|15194|15214|15194|15214|15194|15214|15194|1
1621423070000|2021-05-19 11:17:50|15211.9|15191.9|15209|15189|15211.9|15191.9|15209|15189|4
1621423090000|2021-05-19 11:18:10|15208|15188|15185|15165|15208|15188|15185|15165|13
1621423100000|2021-05-19 11:18:20|15189|15169|15189|15169|15189|15169|15189|15169|1
1621423110000|2021-05-19 11:18:30|15186.5|15166.5|15185|15165|15186.5|15166.5|15185|15165|1
1621423120000|2021-05-19 11:18:40|15184|15164|15208|15188|15210.5|15190.5|15175.5|15155.5|62
1621423130000|2021-05-19 11:18:50|15205.5|15185.5|15203|15183|15205.5|15185.5|15203|15183|3
1621423140000|2021-05-19 11:19:00|15200|15180|15199|15179|15200|15180|15199|15179|0
1621423150000|2021-05-19 11:19:10|||||||||1
1621423160000|2021-05-19 11:19:20|15199.5|15179.5|15200.5|15180.5|15200.5|15180.5|15199.5|15179.5|0
1621423190000|2021-05-19 11:19:50|15194|15174|15191.5|15171.5|15194|15174|15191.5|15171.5|5
1621423200000|2021-05-19 11:20:00|15193|15173|15195.5|15175.5|15195.5|15175.5|15193|15173|3
1621423230000|2021-05-19 11:20:30|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|1
1621423240000|2021-05-19 11:20:40|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|0
1621423250000|2021-05-19 11:20:50|15207|15187|15208|15188|15208|15188|15206.5|15186.5|1
1621423260000|2021-05-19 11:21:00|15205.9|15185.9|15205.5|15185.5|15205.9|15185.9|15203|15183|2
1621423290000|2021-05-19 11:21:30|15203|15183|15205.5|15185.5|15205.5|15185.5|15203|15183|1
1621423300000|2021-05-19 11:21:40|15203|15183|15205.5|15185.5|15205.5|15185.5|15203|15183|1
1621423310000|2021-05-19 11:21:50|15204.5|15184.5|15199|15179|15204.5|15184.5|15199|15179|2
1621423320000|2021-05-19 11:22:00|15196.5|15176.5|15194|15174|15196.5|15176.5|15194|15174|4
1621423350000|2021-05-19 11:22:30|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|1
1621423360000|2021-05-19 11:22:40|15190|15170|15189|15169|15190|15170|15189|15169|0
1621423370000|2021-05-19 11:22:50|15186.5|15166.5|15188|15168|15188|15168|15186.5|15166.5|3
1621423390000|2021-05-19 11:23:10|||||||||4
1621423400000|2021-05-19 11:23:20|15189|15169|15190.5|15170.5|15190.5|15170.5|15189|15169|1
1621423410000|2021-05-19 11:23:30|||||||||1
1621423420000|2021-05-19 11:23:40|15192.5|15172.5|15200.5|15180.5|15200.5|15180.5|15192.5|15172.5|5
1621423440000|2021-05-19 11:24:00|15203|15183|15210.5|15190.5|15210.5|15190.5|15203|15183|10
1621423450000|2021-05-19 11:24:10|||||||||1
1621423490000|2021-05-19 11:24:50|||||||||1
1621423500000|2021-05-19 11:25:00|15213|15193|15213|15193|15213|15193|15213|15193|1
1621423520000|2021-05-19 11:25:20|15218|15198|15218|15198|15218|15198|15218|15198|5
1621423530000|2021-05-19 11:25:30|15223|15203|15223|15203|15223|15203|15223|15203|3
1621423540000|2021-05-19 11:25:40|15224.5|15204.5|15230.5|15210.5|15230.5|15210.5|15224.5|15204.5|1
1621423550000|2021-05-19 11:25:50|15233|15213|15233|15213|15233|15213|15233|15213|8
1621423560000|2021-05-19 11:26:00|15232|15212|15232|15212|15232|15212|15232|15212|1
1621423570000|2021-05-19 11:26:10|||||||||1
1621423580000|2021-05-19 11:26:20|15228|15208|15228|15208|15228|15208|15228|15208|1
1621423610000|2021-05-19 11:26:50|||||||||2
1621423620000|2021-05-19 11:27:00|15226.5|15206.5|15228|15208|15228|15208|15226.5|15206.5|0
1621423630000|2021-05-19 11:27:10|15223|15203|15223|15203|15223|15203|15223|15203|2
1621423640000|2021-05-19 11:27:20|||||||||2
1621423660000|2021-05-19 11:27:40|15219|15199|15219|15199|15219|15199|15219|15199|0
1621423670000|2021-05-19 11:27:50|15223|15203|15223|15203|15223|15203|15223|15203|2
1621423680000|2021-05-19 11:28:00|15224.5|15204.5|15225.5|15205.5|15225.5|15205.5|15224.5|15204.5|0
1621423690000|2021-05-19 11:28:10|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|5
1621423700000|2021-05-19 11:28:20|15230.5|15210.5|15232|15212|15232|15212|15230.5|15210.5|1
1621423710000|2021-05-19 11:28:30|||||||||1
1621423720000|2021-05-19 11:28:40|||||||||1
1621423730000|2021-05-19 11:28:50|15233|15213|15233|15213|15233|15213|15233|15213|0
1621423740000|2021-05-19 11:29:00|15234.5|15214.5|15230.5|15210.5|15235.5|15215.5|15230.5|15210.5|5
1621423750000|2021-05-19 11:29:10|15229.5|15209.5|15229.5|15209.5|15229.5|15209.5|15229.5|15209.5|0
1621423760000|2021-05-19 11:29:20|15232.4|15212.4|15234.5|15214.5|15234.5|15214.5|15232.4|15212.4|2
1621423770000|2021-05-19 11:29:30|15233|15213|15232|15212|15233|15213|15232|15212|14
1621423780000|2021-05-19 11:29:40|||||||||1
1621423790000|2021-05-19 11:29:50|15233|15213|15233|15213|15233|15213|15233|15213|0
1621423800000|2021-05-19 11:30:00|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|3
1621423810000|2021-05-19 11:30:10|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|3
1621423820000|2021-05-19 11:30:20|15227|15207|15227|15207|15227|15207|15227|15207|0
1621423830000|2021-05-19 11:30:30|15232|15212|15232|15212|15232|15212|15232|15212|0
1621423840000|2021-05-19 11:30:40|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|0
1621423850000|2021-05-19 11:30:50|15229.5|15209.5|15226.5|15206.5|15229.5|15209.5|15226.5|15206.5|1
1621423860000|2021-05-19 11:31:00|15220.5|15200.5|15213|15193|15220.5|15200.5|15213|15193|3
1621423870000|2021-05-19 11:31:10|15212|15192|15222|15202|15222|15202|15212|15192|4
1621423880000|2021-05-19 11:31:20|15219|15199|15218|15198|15219|15199|15213|15193|21
1621423890000|2021-05-19 11:31:30|15219|15199|15220.5|15200.5|15220.5|15200.5|15219|15199|1
1621423900000|2021-05-19 11:31:40|15221.5|15201.5|15223|15203|15223|15203|15221.5|15201.5|2
1621423910000|2021-05-19 11:31:50|15224|15204|15232|15212|15232|15212|15224|15204|2
1621423920000|2021-05-19 11:32:00|||||||||1
1621423930000|2021-05-19 11:32:10|15236|15216|15236|15216|15236|15216|15236|15216|1
1621423950000|2021-05-19 11:32:30|15237|15217|15233|15213|15237|15217|15233|15213|0
1621423970000|2021-05-19 11:32:50|15237|15217|15243|15223|15243|15223|15237|15217|7
1621423980000|2021-05-19 11:33:00|||||||||1
1621423990000|2021-05-19 11:33:10|15247.5|15227.5|15250.5|15230.5|15250.5|15230.5|15247.5|15227.5|10
1621424000000|2021-05-19 11:33:20|15253|15233|15253|15233|15253|15233|15253|15233|8
1621424010000|2021-05-19 11:33:30|15250|15230|15248|15228|15250|15230|15248|15228|0
1621424020000|2021-05-19 11:33:40|15251|15231|15253|15233|15253|15233|15251|15231|5
1621424030000|2021-05-19 11:33:50|||||||||2
1621424050000|2021-05-19 11:34:10|15255.5|15235.5|15260.5|15240.5|15260.5|15240.5|15255.5|15235.5|2
1621424060000|2021-05-19 11:34:20|15266.5|15246.5|15272.5|15252.5|15272.5|15252.5|15266.5|15246.5|2
1621424070000|2021-05-19 11:34:30|15275.5|15255.5|15277|15257|15277|15257|15275.5|15255.5|7
1621424090000|2021-05-19 11:34:50|15278|15258|15283|15263|15283|15263|15278|15258|1
1621424100000|2021-05-19 11:35:00|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|2
1621424110000|2021-05-19 11:35:10|15288|15268|15285.5|15265.5|15288|15268|15285.5|15265.5|3
1621424130000|2021-05-19 11:35:30|15287|15267|15288|15268|15288|15268|15287|15267|0
1621424140000|2021-05-19 11:35:40|15287|15267|15285.5|15265.5|15287|15267|15285.5|15265.5|28
1621424150000|2021-05-19 11:35:50|15284|15264|15278|15258|15284|15264|15278|15258|0
1621424160000|2021-05-19 11:36:00|15280.5|15260.5|15288|15268|15288|15268|15280.5|15260.5|2
1621424170000|2021-05-19 11:36:10|15290.5|15270.5|15293|15273|15293|15273|15290.5|15270.5|0
1621424180000|2021-05-19 11:36:20|15294|15274|15297|15277|15297|15277|15294|15274|2
1621424190000|2021-05-19 11:36:30|15298|15278|15328.9|15308.9|15328.9|15308.9|15298|15278|5
1621424200000|2021-05-19 11:36:40|15333|15313|15334|15314|15334|15314|15333|15313|2
1621424210000|2021-05-19 11:36:50|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|1
1621424220000|2021-05-19 11:37:00|||||||||10
1621424230000|2021-05-19 11:37:10|15334.5|15314.5|15333|15313|15334.5|15314.5|15331.5|15311.5|27
1621424240000|2021-05-19 11:37:20|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|19
1621424250000|2021-05-19 11:37:30|15337|15317|15338|15318|15338|15318|15337|15317|4
1621424270000|2021-05-19 11:37:50|15346|15326|15346|15326|15346|15326|15346|15326|21
1621424280000|2021-05-19 11:38:00|15347|15327|15349.5|15329.5|15349.5|15329.5|15347|15327|6
1621424290000|2021-05-19 11:38:10|15350.5|15330.5|15345.5|15325.5|15350.5|15330.5|15345.5|15325.5|9
1621424300000|2021-05-19 11:38:20|15344|15324|15343|15323|15347|15327|15343|15323|9
1621424310000|2021-05-19 11:38:30|15340.5|15320.5|15339|15319|15340.5|15320.5|15339|15319|4
1621424320000|2021-05-19 11:38:40|15337|15317|15331|15311|15337|15317|15331|15311|3
1621424330000|2021-05-19 11:38:50|15329|15309|15323|15303|15329|15309|15323|15303|2
1621424350000|2021-05-19 11:39:10|15320|15300|15318|15298|15320|15300|15318|15298|2
1621424360000|2021-05-19 11:39:20|||||||||6
1621424370000|2021-05-19 11:39:30|15313|15293|15313|15293|15313|15293|15313|15293|1
1621424380000|2021-05-19 11:39:40|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|2
1621424400000|2021-05-19 11:40:00|15308|15288|15308|15288|15308|15288|15308|15288|1
1621424410000|2021-05-19 11:40:10|15310.5|15290.5|15308|15288|15310.5|15290.5|15308|15288|6
1621424420000|2021-05-19 11:40:20|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|3
1621424450000|2021-05-19 11:40:50|15307|15287|15308|15288|15308|15288|15307|15287|3
1621424500000|2021-05-19 11:41:40|15306.5|15286.5|15305.5|15285.5|15306.5|15286.5|15305.5|15285.5|1
1621424510000|2021-05-19 11:41:50|15303|15283|15303|15283|15303|15283|15303|15283|2
1621424530000|2021-05-19 11:42:10|15300|15280|15298|15278|15300|15280|15298|15278|3
1621424580000|2021-05-19 11:43:00|15300.5|15280.5|15303|15283|15303|15283|15298|15278|4
1621424590000|2021-05-19 11:43:10|15298|15278|15298|15278|15298|15278|15298|15278|0
1621424610000|2021-05-19 11:43:30|15302|15282|15303|15283|15303|15283|15302|15282|13
1621424620000|2021-05-19 11:43:40|||||||||4
1621424630000|2021-05-19 11:43:50|15298|15278|15303|15283|15303|15283|15298|15278|0
1621424670000|2021-05-19 11:44:30|||||||||6
1621424690000|2021-05-19 11:44:50|15304.5|15284.5|15305.5|15285.5|15305.5|15285.5|15304.5|15284.5|0
1621424720000|2021-05-19 11:45:20|15303.5|15283.5|15300.5|15280.5|15303.5|15283.5|15300.5|15280.5|2
1621424750000|2021-05-19 11:45:50|||||||||8
1621424760000|2021-05-19 11:46:00|15298|15278|15298|15278|15298|15278|15298|15278|0
1621424770000|2021-05-19 11:46:10|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|1
1621424780000|2021-05-19 11:46:20|||||||||3
1621424800000|2021-05-19 11:46:40|15298|15278|15298|15278|15298|15278|15298|15278|0
1621424810000|2021-05-19 11:46:50|15299|15279|15295.5|15275.5|15299|15279|15294|15274|1
1621424820000|2021-05-19 11:47:00|15294|15274|15294|15274|15294|15274|15294|15274|2
1621424840000|2021-05-19 11:47:20|15295.5|15275.5|15298|15278|15298|15278|15295.5|15275.5|6
1621424880000|2021-05-19 11:48:00|15299|15279|15299|15279|15299|15279|15299|15279|0
1621424920000|2021-05-19 11:48:40|||||||||1
1621424950000|2021-05-19 11:49:10|15298|15278|15298|15278|15298|15278|15298|15278|0
1621424980000|2021-05-19 11:49:40|15300.5|15280.5|15299|15279|15300.5|15280.5|15299|15279|2
1621424990000|2021-05-19 11:49:50|15299.5|15279.5|15299|15279|15300.5|15280.5|15299|15279|2
1621425000000|2021-05-19 11:50:00|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|1
1621425010000|2021-05-19 11:50:10|||||||||1
1621425020000|2021-05-19 11:50:20|||||||||1
1621425030000|2021-05-19 11:50:30|||||||||1
1621425060000|2021-05-19 11:51:00|||||||||3
1621425070000|2021-05-19 11:51:10|||||||||1
1621425080000|2021-05-19 11:51:20|15294|15274|15294|15274|15294|15274|15294|15274|1
1621425090000|2021-05-19 11:51:30|15291.5|15271.5|15294|15274|15294|15274|15291.5|15271.5|0
1621425110000|2021-05-19 11:51:50|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|1
1621425120000|2021-05-19 11:52:00|15294|15274|15291.5|15271.5|15294|15274|15291.5|15271.5|2
1621425130000|2021-05-19 11:52:10|15294|15274|15294|15274|15294|15274|15294|15274|1
1621425150000|2021-05-19 11:52:30|15292.6|15272.6|15291.5|15271.5|15292.6|15272.6|15291.5|15271.5|0
1621425170000|2021-05-19 11:52:50|15293|15273|15294|15274|15294|15274|15293|15273|2
1621425180000|2021-05-19 11:53:00|15293|15273|15293|15273|15293|15273|15293|15273|2
1621425190000|2021-05-19 11:53:10|15291.5|15271.5|15291.5|15271.5|15294.5|15274.5|15291.5|15271.5|11
1621425200000|2021-05-19 11:53:20|15293|15273|15293|15273|15293|15273|15293|15273|8
1621425210000|2021-05-19 11:53:30|15294|15274|15294|15274|15294|15274|15294|15274|0
1621425230000|2021-05-19 11:53:50|||||||||1
1621425240000|2021-05-19 11:54:00|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|0
1621425300000|2021-05-19 11:55:00|15291.6|15271.6|15294.1|15274.1|15295.5|15275.5|15291.6|15271.6|4
1621425350000|2021-05-19 11:55:50|15292.6|15272.6|15295.5|15275.5|15295.5|15275.5|15291.6|15271.6|2
1621425360000|2021-05-19 11:56:00|||||||||1
1621425390000|2021-05-19 11:56:30|||||||||2
1621425410000|2021-05-19 11:56:50|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|4
1621425420000|2021-05-19 11:57:00|15291.6|15271.6|15294.1|15274.1|15295.5|15275.5|15291.6|15271.6|2
1621425450000|2021-05-19 11:57:30|15293|15273|15291.6|15271.6|15293|15273|15291.6|15271.6|1
1621425470000|2021-05-19 11:57:50|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|25
1621425480000|2021-05-19 11:58:00|15292.6|15272.6|15296.6|15276.6|15296.6|15276.6|15291.6|15271.6|13
1621425490000|2021-05-19 11:58:10|||||||||1
1621425500000|2021-05-19 11:58:20|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|1
1621425520000|2021-05-19 11:58:40|||||||||1
1621425550000|2021-05-19 11:59:10|||||||||1
1621425580000|2021-05-19 11:59:40|||||||||1
1621425590000|2021-05-19 11:59:50|||||||||1
1621425600000|2021-05-19 12:00:00|15294.1|15274.1|15307.5|15287.5|15307.5|15287.5|15293|15273|14
1621425620000|2021-05-19 12:00:20|15306|15286|15300.5|15280.5|15307|15287|15298|15278|20
1621425630000|2021-05-19 12:00:30|15300.6|15280.6|15295.6|15275.6|15300.6|15280.6|15295.6|15275.6|9
1621425640000|2021-05-19 12:00:40|||||||||1
1621425650000|2021-05-19 12:00:50|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|2
1621425660000|2021-05-19 12:01:00|15295.6|15275.6|15306|15286|15306|15286|15295.6|15275.6|15
1621425670000|2021-05-19 12:01:10|15307|15287|15309.5|15289.5|15309.5|15289.5|15307|15287|1
1621425680000|2021-05-19 12:01:20|15310.6|15290.6|15316|15296|15316|15296|15310.6|15290.6|5
1621425690000|2021-05-19 12:01:30|15318.1|15298.1|15320.6|15300.6|15320.6|15300.6|15318.1|15298.1|5
1621425700000|2021-05-19 12:01:40|15322|15302|15322|15302|15322|15302|15322|15302|2
1621425710000|2021-05-19 12:01:50|15323.1|15303.1|15325.6|15305.6|15325.6|15305.6|15323.1|15303.1|9
1621425720000|2021-05-19 12:02:00|||||||||1
1621425730000|2021-05-19 12:02:10|||||||||2
1621425740000|2021-05-19 12:02:20|15320.6|15300.6|15320.6|15300.6|15320.6|15300.6|15320.6|15300.6|4
1621425750000|2021-05-19 12:02:30|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|5
1621425760000|2021-05-19 12:02:40|||||||||1
1621425780000|2021-05-19 12:03:00|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|4
1621425790000|2021-05-19 12:03:10|15335.6|15315.6|15338.1|15318.1|15338.1|15318.1|15335.6|15315.6|3
1621425800000|2021-05-19 12:03:20|15339.1|15319.1|15349.5|15329.5|15351|15331|15339.1|15319.1|8
1621425810000|2021-05-19 12:03:30|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|15354.5|15334.5|1
1621425820000|2021-05-19 12:03:40|15355.6|15335.6|15367|15347|15367|15347|15355.6|15335.6|8
1621425830000|2021-05-19 12:03:50|||||||||5
1621425840000|2021-05-19 12:04:00|||||||||2
1621425850000|2021-05-19 12:04:10|15365.6|15345.6|15363.1|15343.1|15365.6|15345.6|15363.1|15343.1|6
1621425860000|2021-05-19 12:04:20|||||||||1
1621425870000|2021-05-19 12:04:30|15359.1|15339.1|15354.1|15334.1|15359.1|15339.1|15354.1|15334.1|20
1621425890000|2021-05-19 12:04:50|15352.6|15332.6|15351.6|15331.6|15352.6|15332.6|15351.6|15331.6|1
1621425900000|2021-05-19 12:05:00|15350.6|15330.6|15345.6|15325.6|15350.6|15330.6|15345.6|15325.6|9
1621425910000|2021-05-19 12:05:10|15348.1|15328.1|15353.5|15333.5|15353.5|15333.5|15348.1|15328.1|17
1621425920000|2021-05-19 12:05:20|15354.5|15334.5|15358.1|15338.1|15359.5|15339.5|15354.5|15334.5|9
1621425930000|2021-05-19 12:05:30|15355.6|15335.6|15360.6|15340.6|15360.6|15340.6|15355.6|15335.6|6
1621425940000|2021-05-19 12:05:40|15358.5|15338.5|15353.1|15333.1|15358.5|15338.5|15353.1|15333.1|6
1621425950000|2021-05-19 12:05:50|15352|15332|15349.1|15329.1|15352|15332|15349.1|15329.1|2
1621425960000|2021-05-19 12:06:00|15348.1|15328.1|15348.1|15328.1|15348.1|15328.1|15348.1|15328.1|2
1621425970000|2021-05-19 12:06:10|||||||||2
1621425980000|2021-05-19 12:06:20|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|10
1621425990000|2021-05-19 12:06:30|15349.5|15329.5|15350.6|15330.6|15350.6|15330.6|15348.1|15328.1|10
1621426000000|2021-05-19 12:06:40|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|15348.1|15328.1|2
1621426010000|2021-05-19 12:06:50|15349.1|15329.1|15344.1|15324.1|15349.1|15329.1|15344.1|15324.1|8
1621426020000|2021-05-19 12:07:00|15342.6|15322.6|15339.1|15319.1|15342.6|15322.6|15339.1|15319.1|7
1621426030000|2021-05-19 12:07:10|15336.6|15316.6|15336.6|15316.6|15339.1|15319.1|15336.6|15316.6|1
1621426040000|2021-05-19 12:07:20|15337.6|15317.6|15339.1|15319.1|15339.1|15319.1|15337.6|15317.6|1
1621426050000|2021-05-19 12:07:30|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|0
1621426060000|2021-05-19 12:07:40|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|12
1621426070000|2021-05-19 12:07:50|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|15345.6|15325.6|6
1621426080000|2021-05-19 12:08:00|||||||||1
1621426100000|2021-05-19 12:08:20|15342.6|15322.6|15342.6|15322.6|15342.6|15322.6|15342.6|15322.6|12
1621426110000|2021-05-19 12:08:30|||||||||1
1621426130000|2021-05-19 12:08:50|||||||||5
1621426140000|2021-05-19 12:09:00|15334.1|15314.1|15333.1|15313.1|15334.1|15314.1|15333.1|15313.1|6
1621426150000|2021-05-19 12:09:10|15336|15316|15337.1|15317.1|15337.1|15317.1|15336|15316|11
1621426160000|2021-05-19 12:09:20|15338.5|15318.5|15344.1|15324.1|15344.1|15324.1|15338.5|15318.5|16
1621426180000|2021-05-19 12:09:40|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|15343.1|15323.1|0
1621426190000|2021-05-19 12:09:50|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|0
1621426200000|2021-05-19 12:10:00|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|15340.6|15320.6|2
1621426210000|2021-05-19 12:10:10|15343.1|15323.1|15340.6|15320.6|15344.1|15324.1|15340.6|15320.6|8
1621426220000|2021-05-19 12:10:20|15343.1|15323.1|15345.6|15325.6|15345.6|15325.6|15343.1|15323.1|3
1621426230000|2021-05-19 12:10:30|15347.6|15327.6|15340.1|15320.1|15348.1|15328.1|15340.1|15320.1|20
1621426240000|2021-05-19 12:10:40|15338.6|15318.6|15340.1|15320.1|15340.1|15320.1|15338.6|15318.6|1
1621426250000|2021-05-19 12:10:50|15338.6|15318.6|15339.1|15319.1|15339.1|15319.1|15337.6|15317.6|5
1621426260000|2021-05-19 12:11:00|15340.1|15320.1|15338.6|15318.6|15340.1|15320.1|15338.6|15318.6|0
1621426270000|2021-05-19 12:11:10|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|1
1621426280000|2021-05-19 12:11:20|15339.1|15319.1|15341.6|15321.6|15341.6|15321.6|15339.1|15319.1|11
1621426290000|2021-05-19 12:11:30|15340.1|15320.1|15341.6|15321.6|15341.6|15321.6|15340.1|15320.1|105
1621426300000|2021-05-19 12:11:40|15337.6|15317.6|15340.1|15320.1|15340.1|15320.1|15337.6|15317.6|105
1621426310000|2021-05-19 12:11:50|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|1
1621426320000|2021-05-19 12:12:00|15338.6|15318.6|15340.1|15320.1|15340.1|15320.1|15338.6|15318.6|1
1621426330000|2021-05-19 12:12:10|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|2
1621426350000|2021-05-19 12:12:30|15342.6|15322.6|15345.6|15325.6|15345.6|15325.6|15342.6|15322.6|2
1621426360000|2021-05-19 12:12:40|||||||||2
1621426370000|2021-05-19 12:12:50|||||||||2
1621426380000|2021-05-19 12:13:00|||||||||2
1621426390000|2021-05-19 12:13:10|||||||||1
1621426400000|2021-05-19 12:13:20|||||||||4
1621426410000|2021-05-19 12:13:30|15346.6|15326.6|15349.6|15329.6|15349.6|15329.6|15346.6|15326.6|11
1621426420000|2021-05-19 12:13:40|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|15350.6|15330.6|0
1621426440000|2021-05-19 12:14:00|15351.6|15331.6|15351.6|15331.6|15351.6|15331.6|15351.6|15331.6|0
1621426450000|2021-05-19 12:14:10|15353.1|15333.1|15354.1|15334.1|15354.1|15334.1|15353.1|15333.1|1
1621426470000|2021-05-19 12:14:30|15355.6|15335.6|15355.6|15335.6|15356.6|15336.6|15355.6|15335.6|3
1621426480000|2021-05-19 12:14:40|15359.1|15339.1|15359.1|15339.1|15359.1|15339.1|15359.1|15339.1|1
1621426490000|2021-05-19 12:14:50|15360.6|15340.6|15365.6|15345.6|15365.6|15345.6|15360.6|15340.6|8
1621426500000|2021-05-19 12:15:00|15366.6|15346.6|15375.6|15355.6|15375.6|15355.6|15366.6|15346.6|4
1621426530000|2021-05-19 12:15:30|||||||||1
1621426540000|2021-05-19 12:15:40|15377.1|15357.1|15380.6|15360.6|15380.6|15360.6|15377.1|15357.1|5
1621426550000|2021-05-19 12:15:50|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|107
1621426560000|2021-05-19 12:16:00|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|102
1621426570000|2021-05-19 12:16:10|15386.6|15366.6|15409.6|15389.6|15409.6|15389.6|15386.6|15366.6|75
1621426580000|2021-05-19 12:16:20|15410.6|15390.6|15408.1|15388.1|15410.6|15390.6|15408.1|15388.1|3
1621426600000|2021-05-19 12:16:40|15407.1|15387.1|15403.1|15383.1|15407.1|15387.1|15403.1|15383.1|4
1621426610000|2021-05-19 12:16:50|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|2
1621426620000|2021-05-19 12:17:00|||||||||1
1621426650000|2021-05-19 12:17:30|15400.6|15380.6|15399.1|15379.1|15400.6|15380.6|15399.1|15379.1|6
1621426660000|2021-05-19 12:17:40|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|9
1621426670000|2021-05-19 12:17:50|||||||||1
1621426690000|2021-05-19 12:18:10|15400.6|15380.6|15410.6|15390.6|15410.6|15390.6|15400.6|15380.6|29
1621426700000|2021-05-19 12:18:20|15413.1|15393.1|15409.1|15389.1|15413.1|15393.1|15409.1|15389.1|2
1621426710000|2021-05-19 12:18:30|||||||||1
1621426720000|2021-05-19 12:18:40|15408.1|15388.1|15407.1|15387.1|15408.1|15388.1|15407.1|15387.1|0
1621426740000|2021-05-19 12:19:00|15404.6|15384.6|15402.1|15382.1|15404.6|15384.6|15402.1|15382.1|4
1621426760000|2021-05-19 12:19:20|15400.6|15380.6|15398.1|15378.1|15400.6|15380.6|15395.6|15375.6|86
1621426780000|2021-05-19 12:19:40|||||||||100
1621426790000|2021-05-19 12:19:50|||||||||1
1621426810000|2021-05-19 12:20:10|15400.1|15380.1|15403.1|15383.1|15403.1|15383.1|15400.1|15380.1|12
1621426820000|2021-05-19 12:20:20|15396.1|15376.1|15396.1|15376.1|15396.1|15376.1|15396.1|15376.1|12
1621426830000|2021-05-19 12:20:30|15391.7|15371.7|15381.6|15361.6|15391.7|15371.7|15380.6|15360.6|17
1621426840000|2021-05-19 12:20:40|15383.1|15363.1|15386.6|15366.6|15386.6|15366.6|15383.1|15363.1|8
1621426850000|2021-05-19 12:20:50|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|0
1621426860000|2021-05-19 12:21:00|15380.1|15360.1|15372.6|15352.6|15380.1|15360.1|15372.6|15352.6|3
1621426870000|2021-05-19 12:21:10|||||||||2
1621426880000|2021-05-19 12:21:20|15370.6|15350.6|15357.6|15337.6|15370.6|15350.6|15357.6|15337.6|4
1621426890000|2021-05-19 12:21:30|15359.1|15339.1|15360.1|15340.1|15360.1|15340.1|15357.6|15337.6|2
1621426900000|2021-05-19 12:21:40|15358.1|15338.1|15352.6|15332.6|15358.1|15338.1|15352.6|15332.6|5
1621426910000|2021-05-19 12:21:50|15356.6|15336.6|15360.1|15340.1|15360.1|15340.1|15356.6|15336.6|3
1621426920000|2021-05-19 12:22:00|15359.1|15339.1|15357.6|15337.6|15359.1|15339.1|15357.6|15337.6|10
1621426930000|2021-05-19 12:22:10|15355.1|15335.1|15351.1|15331.1|15355.1|15335.1|15351.1|15331.1|5
1621426940000|2021-05-19 12:22:20|15350.1|15330.1|15347.6|15327.6|15350.1|15330.1|15347.6|15327.6|1
1621426950000|2021-05-19 12:22:30|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|2
1621426960000|2021-05-19 12:22:40|||||||||4
1621426970000|2021-05-19 12:22:50|15343.6|15323.6|15340.1|15320.1|15345.1|15325.1|15340.1|15320.1|9
1621426980000|2021-05-19 12:23:00|15343.1|15323.1|15346.1|15326.1|15346.1|15326.1|15342.6|15322.6|5
1621426990000|2021-05-19 12:23:10|15347.6|15327.6|15343.6|15323.6|15347.6|15327.6|15343.6|15323.6|1
1621427000000|2021-05-19 12:23:20|15342.2|15322.2|15343.6|15323.6|15343.6|15323.6|15342.2|15322.2|0
1621427010000|2021-05-19 12:23:30|15342.6|15322.6|15340.1|15320.1|15342.6|15322.6|15340.1|15320.1|0
1621427020000|2021-05-19 12:23:40|15341.1|15321.1|15341.1|15321.1|15342.6|15322.6|15340.1|15320.1|2
1621427030000|2021-05-19 12:23:50|15340.1|15320.1|15342.6|15322.6|15342.6|15322.6|15340.1|15320.1|1
1621427040000|2021-05-19 12:24:00|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|15345.1|15325.1|1
1621427050000|2021-05-19 12:24:10|15346.1|15326.1|15347.6|15327.6|15350.1|15330.1|15346.1|15326.1|6
1621427060000|2021-05-19 12:24:20|15350.1|15330.1|15346.1|15326.1|15350.1|15330.1|15346.1|15326.1|0
1621427090000|2021-05-19 12:24:50|||||||||1
1621427110000|2021-05-19 12:25:10|15344.7|15324.7|15343.6|15323.6|15344.7|15324.7|15343.6|15323.6|2
1621427120000|2021-05-19 12:25:20|||||||||2
1621427130000|2021-05-19 12:25:30|15342.6|15322.6|15336.1|15316.1|15342.6|15322.6|15336.1|15316.1|3
1621427140000|2021-05-19 12:25:40|15338.6|15318.6|15337.2|15317.2|15338.6|15318.6|15337.2|15317.2|5
1621427150000|2021-05-19 12:25:50|15338.6|15318.6|15337.2|15317.2|15338.6|15318.6|15337.2|15317.2|1
1621427160000|2021-05-19 12:26:00|15338.6|15318.6|15338.6|15318.6|15338.6|15318.6|15338.6|15318.6|3
1621427170000|2021-05-19 12:26:10|15337.2|15317.2|15334.7|15314.7|15337.2|15317.2|15334.7|15314.7|3
1621427190000|2021-05-19 12:26:30|||||||||2
1621427200000|2021-05-19 12:26:40|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|2
1621427210000|2021-05-19 12:26:50|15337.2|15317.2|15346.1|15326.1|15346.1|15326.1|15337.2|15317.2|6
1621427220000|2021-05-19 12:27:00|15348.6|15328.6|15348.6|15328.6|15348.6|15328.6|15348.6|15328.6|3
1621427230000|2021-05-19 12:27:10|15350.1|15330.1|15350.1|15330.1|15350.1|15330.1|15350.1|15330.1|1
1621427240000|2021-05-19 12:27:20|15351.6|15331.6|15355.1|15335.1|15355.1|15335.1|15351.6|15331.6|2
1621427250000|2021-05-19 12:27:30|15356.2|15336.2|15356.2|15336.2|15357.2|15337.2|15356.2|15336.2|2
1621427270000|2021-05-19 12:27:50|||||||||4
1621427280000|2021-05-19 12:28:00|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|1
1621427300000|2021-05-19 12:28:20|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|1
1621427310000|2021-05-19 12:28:30|15345.1|15325.1|15338.7|15318.7|15345.1|15325.1|15337.2|15317.2|3
1621427320000|2021-05-19 12:28:40|15337.2|15317.2|15340.1|15320.1|15340.1|15320.1|15337.2|15317.2|0
1621427330000|2021-05-19 12:28:50|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|0
1621427340000|2021-05-19 12:29:00|15337.2|15317.2|15337.2|15317.2|15338.7|15318.7|15337.2|15317.2|2
1621427350000|2021-05-19 12:29:10|||||||||2
1621427360000|2021-05-19 12:29:20|15338.7|15318.7|15340.1|15320.1|15340.1|15320.1|15338.7|15318.7|0
1621427370000|2021-05-19 12:29:30|15341.6|15321.6|15344.1|15324.1|15344.1|15324.1|15339.1|15319.1|5
1621427380000|2021-05-19 12:29:40|15340.1|15320.1|15340.1|15320.1|15341.2|15321.2|15338.7|15318.7|2
1621427390000|2021-05-19 12:29:50|15338.7|15318.7|15337.6|15317.6|15338.7|15318.7|15337.6|15317.6|1
1621427400000|2021-05-19 12:30:00|15340.1|15320.1|15347.6|15327.6|15347.6|15327.6|15340.1|15320.1|15
1621427410000|2021-05-19 12:30:10|15344.7|15324.7|15338.7|15318.7|15344.7|15324.7|15338.7|15318.7|7
1621427420000|2021-05-19 12:30:20|15337.2|15317.2|15341.2|15321.2|15341.2|15321.2|15337.2|15317.2|4
1621427430000|2021-05-19 12:30:30|15340.1|15320.1|15337.6|15317.6|15340.1|15320.1|15337.6|15317.6|2
1621427440000|2021-05-19 12:30:40|15340.1|15320.1|15337.6|15317.6|15340.1|15320.1|15337.6|15317.6|0
1621427450000|2021-05-19 12:30:50|15336.2|15316.2|15323.7|15303.7|15336.2|15316.2|15323.7|15303.7|8
1621427460000|2021-05-19 12:31:00|15317.6|15297.6|15311.2|15291.2|15317.6|15297.6|15310.1|15290.1|13
1621427470000|2021-05-19 12:31:10|15308.7|15288.7|15306.2|15286.2|15308.7|15288.7|15306.2|15286.2|3
1621427480000|2021-05-19 12:31:20|15305.1|15285.1|15307.6|15287.6|15307.6|15287.6|15305.1|15285.1|9
1621427490000|2021-05-19 12:31:30|15310.1|15290.1|15311.2|15291.2|15311.2|15291.2|15307.6|15287.6|8
1621427500000|2021-05-19 12:31:40|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|0
1621427510000|2021-05-19 12:31:50|15316.6|15296.6|15320.1|15300.1|15320.1|15300.1|15316.6|15296.6|0
1621427520000|2021-05-19 12:32:00|||||||||2
1621427530000|2021-05-19 12:32:10|15321.6|15301.6|15318.7|15298.7|15321.6|15301.6|15318.7|15298.7|7
1621427540000|2021-05-19 12:32:20|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|15317.6|15297.6|3
1621427550000|2021-05-19 12:32:30|15316.6|15296.6|15317.6|15297.6|15317.6|15297.6|15316.6|15296.6|0
1621427560000|2021-05-19 12:32:40|15319.1|15299.1|15320.1|15300.1|15320.1|15300.1|15319.1|15299.1|2
1621427570000|2021-05-19 12:32:50|||||||||3
1621427580000|2021-05-19 12:33:00|15321.6|15301.6|15321.6|15301.6|15321.6|15301.6|15321.6|15301.6|0
1621427590000|2021-05-19 12:33:10|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|1
1621427600000|2021-05-19 12:33:20|||||||||1
1621427610000|2021-05-19 12:33:30|15321.2|15301.2|15323.7|15303.7|15323.7|15303.7|15318.7|15298.7|14
1621427620000|2021-05-19 12:33:40|15325.1|15305.1|15325.1|15305.1|15325.1|15305.1|15325.1|15305.1|0
1621427640000|2021-05-19 12:34:00|15325.2|15305.2|15320.2|15300.2|15325.2|15305.2|15320.2|15300.2|1
1621427660000|2021-05-19 12:34:20|15318.1|15298.1|15315.2|15295.2|15318.1|15298.1|15315.2|15295.2|2
1621427670000|2021-05-19 12:34:30|15313.7|15293.7|15315.2|15295.2|15315.2|15295.2|15313.7|15293.7|2
1621427680000|2021-05-19 12:34:40|15316.6|15296.6|15316.2|15296.2|15317.7|15297.7|15316.2|15296.2|6
1621427700000|2021-05-19 12:35:00|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|15317.7|15297.7|2
1621427710000|2021-05-19 12:35:10|15317.2|15297.2|15317.7|15297.7|15317.7|15297.7|15316.2|15296.2|1
1621427720000|2021-05-19 12:35:20|15315.2|15295.2|15317.7|15297.7|15317.7|15297.7|15315.2|15295.2|2
1621427750000|2021-05-19 12:35:50|15319.7|15299.7|15322.7|15302.7|15322.7|15302.7|15319.7|15299.7|3
1621427760000|2021-05-19 12:36:00|15320.6|15300.6|15315.2|15295.2|15320.6|15300.6|15315.2|15295.2|13
1621427780000|2021-05-19 12:36:20|15313.7|15293.7|15315.2|15295.2|15315.2|15295.2|15312.7|15292.7|4
1621427790000|2021-05-19 12:36:30|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|0
1621427810000|2021-05-19 12:36:50|15312.7|15292.7|15308.7|15288.7|15312.7|15292.7|15308.7|15288.7|12
1621427820000|2021-05-19 12:37:00|15307.2|15287.2|15307.7|15287.7|15307.7|15287.7|15307.2|15287.2|1
1621427830000|2021-05-19 12:37:10|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|9
1621427860000|2021-05-19 12:37:40|15309.1|15289.1|15310.2|15290.2|15310.2|15290.2|15307.7|15287.7|4
1621427870000|2021-05-19 12:37:50|15311.6|15291.6|15310.2|15290.2|15311.6|15291.6|15310.2|15290.2|11
1621427880000|2021-05-19 12:38:00|15308.7|15288.7|15308.7|15288.7|15308.7|15288.7|15308.7|15288.7|2
1621427890000|2021-05-19 12:38:10|15307.7|15287.7|15306.2|15286.2|15307.7|15287.7|15306.2|15286.2|3
1621427910000|2021-05-19 12:38:30|15304.7|15284.7|15302.2|15282.2|15304.7|15284.7|15302.2|15282.2|1
1621427920000|2021-05-19 12:38:40|15301.2|15281.2|15297.7|15277.7|15301.2|15281.2|15297.7|15277.7|9
1621427940000|2021-05-19 12:39:00|15296.2|15276.2|15293.7|15273.7|15296.2|15276.2|15293.7|15273.7|10
1621427950000|2021-05-19 12:39:10|||||||||1
1621427960000|2021-05-19 12:39:20|||||||||7
1621427970000|2021-05-19 12:39:30|15292.2|15272.2|15291.2|15271.2|15292.2|15272.2|15290.7|15270.7|2
1621427980000|2021-05-19 12:39:40|15292.2|15272.2|15293.7|15273.7|15293.7|15273.7|15292.2|15272.2|1
1621427990000|2021-05-19 12:39:50|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|6
1621428000000|2021-05-19 12:40:00|15292.7|15272.7|15293.7|15273.7|15293.7|15273.7|15292.7|15272.7|1
1621428010000|2021-05-19 12:40:10|15294.7|15274.7|15306.2|15286.2|15306.2|15286.2|15294.7|15274.7|4
1621428020000|2021-05-19 12:40:20|15307.7|15287.7|15306.2|15286.2|15307.7|15287.7|15306.2|15286.2|1
1621428030000|2021-05-19 12:40:30|15307.7|15287.7|15313.7|15293.7|15315.2|15295.2|15307.7|15287.7|4
1621428040000|2021-05-19 12:40:40|15312.7|15292.7|15315.2|15295.2|15315.2|15295.2|15312.7|15292.7|1
1621428050000|2021-05-19 12:40:50|15316.7|15296.7|15316.7|15296.7|15316.7|15296.7|15316.7|15296.7|1
1621428060000|2021-05-19 12:41:00|15315.2|15295.2|15313.7|15293.7|15315.2|15295.2|15311.2|15291.2|3
1621428070000|2021-05-19 12:41:10|15312.7|15292.7|15306.2|15286.2|15312.7|15292.7|15306.2|15286.2|22
1621428090000|2021-05-19 12:41:30|15307.7|15287.7|15305.2|15285.2|15307.7|15287.7|15305.2|15285.2|7
1621428100000|2021-05-19 12:41:40|||||||||3
1621428110000|2021-05-19 12:41:50|||||||||17
1621428120000|2021-05-19 12:42:00|||||||||15
1621428130000|2021-05-19 12:42:10|15306.7|15286.7|15306.7|15286.7|15306.7|15286.7|15305.2|15285.2|0
1621428150000|2021-05-19 12:42:30|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|1
1621428180000|2021-05-19 12:43:00|15306.7|15286.7|15306.2|15286.2|15307.7|15287.7|15306.2|15286.2|1
1621428190000|2021-05-19 12:43:10|15305.2|15285.2|15310.2|15290.2|15310.2|15290.2|15305.2|15285.2|6
1621428200000|2021-05-19 12:43:20|15315.2|15295.2|15316.7|15296.7|15316.7|15296.7|15314.2|15294.2|7
1621428210000|2021-05-19 12:43:30|15315.2|15295.2|15315.2|15295.2|15315.2|15295.2|15315.2|15295.2|2
1621428230000|2021-05-19 12:43:50|15316.7|15296.7|15315.2|15295.2|15316.7|15296.7|15315.2|15295.2|0
1621428250000|2021-05-19 12:44:10|15314.2|15294.2|15307.7|15287.7|15314.2|15294.2|15307.7|15287.7|10
1621428260000|2021-05-19 12:44:20|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|4
1621428270000|2021-05-19 12:44:30|||||||||5
1621428280000|2021-05-19 12:44:40|||||||||1
1621428290000|2021-05-19 12:44:50|||||||||1
1621428300000|2021-05-19 12:45:00|15300.2|15280.2|15292.7|15272.7|15300.2|15280.2|15292.7|15272.7|10
1621428310000|2021-05-19 12:45:10|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|9
1621428320000|2021-05-19 12:45:20|15289.7|15269.7|15288.7|15268.7|15289.7|15269.7|15288.7|15268.7|2
1621428330000|2021-05-19 12:45:30|||||||||1
1621428340000|2021-05-19 12:45:40|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|1
1621428360000|2021-05-19 12:46:00|15286.7|15266.7|15287.7|15267.7|15290.2|15270.2|15285.2|15265.2|9
1621428370000|2021-05-19 12:46:10|||||||||4
1621428380000|2021-05-19 12:46:20|||||||||1
1621428400000|2021-05-19 12:46:40|15290.2|15270.2|15288.7|15268.7|15290.2|15270.2|15288.7|15268.7|6
1621428410000|2021-05-19 12:46:50|15287.7|15267.7|15290.2|15270.2|15290.2|15270.2|15287.7|15267.7|8
1621428420000|2021-05-19 12:47:00|15288.7|15268.7|15287.7|15267.7|15288.7|15268.7|15287.7|15267.7|0
1621428430000|2021-05-19 12:47:10|||||||||4
1621428440000|2021-05-19 12:47:20|15286.7|15266.7|15282.7|15262.7|15286.7|15266.7|15282.7|15262.7|7
1621428450000|2021-05-19 12:47:30|15281.2|15261.2|15276.2|15256.2|15281.2|15261.2|15275.2|15255.2|9
1621428460000|2021-05-19 12:47:40|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|0
1621428470000|2021-05-19 12:47:50|||||||||1
1621428490000|2021-05-19 12:48:10|||||||||6
1621428500000|2021-05-19 12:48:20|||||||||2
1621428510000|2021-05-19 12:48:30|15276.2|15256.2|15277.7|15257.7|15277.7|15257.7|15275.2|15255.2|3
1621428520000|2021-05-19 12:48:40|15276.2|15256.2|15277.7|15257.7|15277.7|15257.7|15275.2|15255.2|9
1621428540000|2021-05-19 12:49:00|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|15284.2|15264.2|1
1621428560000|2021-05-19 12:49:20|15285.7|15265.7|15286.7|15266.7|15286.7|15266.7|15285.7|15265.7|0
1621428570000|2021-05-19 12:49:30|15289.2|15269.2|15287.7|15267.7|15289.2|15269.2|15287.7|15267.7|3
1621428580000|2021-05-19 12:49:40|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|3
1621428590000|2021-05-19 12:49:50|||||||||2
1621428600000|2021-05-19 12:50:00|15292.7|15272.7|15290.2|15270.2|15292.7|15272.7|15287.7|15267.7|3
1621428610000|2021-05-19 12:50:10|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|0
1621428620000|2021-05-19 12:50:20|||||||||1
1621428630000|2021-05-19 12:50:30|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|2
1621428700000|2021-05-19 12:51:40|15288.7|15268.7|15276.2|15256.2|15288.7|15268.7|15276.2|15256.2|24
1621428710000|2021-05-19 12:51:50|15275.2|15255.2|15278.2|15258.2|15278.2|15258.2|15275.2|15255.2|2
1621428720000|2021-05-19 12:52:00|15280.2|15260.2|15277.7|15257.7|15280.2|15260.2|15277.7|15257.7|0
1621428730000|2021-05-19 12:52:10|15276.2|15256.2|15277.7|15257.7|15277.7|15257.7|15276.2|15256.2|0
1621428740000|2021-05-19 12:52:20|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|1
1621428780000|2021-05-19 12:53:00|15280.2|15260.2|15285.2|15265.2|15285.2|15265.2|15280.2|15260.2|1
1621428790000|2021-05-19 12:53:10|||||||||2
1621428810000|2021-05-19 12:53:30|15287.7|15267.7|15291.2|15271.2|15291.2|15271.2|15287.7|15267.7|2
1621428820000|2021-05-19 12:53:40|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|15290.2|15270.2|0
1621428830000|2021-05-19 12:53:50|||||||||1
1621428840000|2021-05-19 12:54:00|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|4
1621428860000|2021-05-19 12:54:20|15295.2|15275.2|15297.7|15277.7|15297.7|15277.7|15295.2|15275.2|1
1621428870000|2021-05-19 12:54:30|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|1
1621428880000|2021-05-19 12:54:40|15298.7|15278.7|15296.2|15276.2|15298.7|15278.7|15296.2|15276.2|0
1621428900000|2021-05-19 12:55:00|||||||||1
1621428910000|2021-05-19 12:55:10|||||||||1
1621428940000|2021-05-19 12:55:40|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|1
1621428950000|2021-05-19 12:55:50|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15290.2|15270.2|3
1621428960000|2021-05-19 12:56:00|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|2
1621428990000|2021-05-19 12:56:30|||||||||1
1621429010000|2021-05-19 12:56:50|15297.7|15277.7|15302.7|15282.7|15302.7|15282.7|15297.7|15277.7|5
1621429020000|2021-05-19 12:57:00|15304.2|15284.2|15303.7|15283.7|15305.2|15285.2|15303.7|15283.7|1
1621429030000|2021-05-19 12:57:10|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|15305.2|15285.2|1
1621429040000|2021-05-19 12:57:20|15307.7|15287.7|15310.2|15290.2|15310.2|15290.2|15307.7|15287.7|1
1621429050000|2021-05-19 12:57:30|||||||||1
1621429060000|2021-05-19 12:57:40|||||||||4
1621429070000|2021-05-19 12:57:50|||||||||2
1621429080000|2021-05-19 12:58:00|15311.2|15291.2|15315.2|15295.2|15316.7|15296.7|15311.2|15291.2|6
1621429090000|2021-05-19 12:58:10|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|2
1621429110000|2021-05-19 12:58:30|15309.7|15289.7|15307.7|15287.7|15309.7|15289.7|15307.7|15287.7|4
1621429120000|2021-05-19 12:58:40|||||||||3
1621429130000|2021-05-19 12:58:50|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|4
1621429140000|2021-05-19 12:59:00|||||||||4
1621429170000|2021-05-19 12:59:30|15297.7|15277.7|15293.7|15273.7|15297.7|15277.7|15293.7|15273.7|4
1621429180000|2021-05-19 12:59:40|15292.2|15272.2|15293.7|15273.7|15293.7|15273.7|15292.2|15272.2|1
1621429190000|2021-05-19 12:59:50|||||||||2
1621429200000|2021-05-19 13:00:00|15295.2|15275.2|15293.7|15273.7|15295.2|15275.2|15293.7|15273.7|2
1621429210000|2021-05-19 13:00:10|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|8
1621429230000|2021-05-19 13:00:30|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|0
1621429240000|2021-05-19 13:00:40|15301.7|15281.7|15305.2|15285.2|15305.2|15285.2|15301.7|15281.7|4
1621429250000|2021-05-19 13:00:50|15306.7|15286.7|15307.7|15287.7|15307.7|15287.7|15306.7|15286.7|3
1621429260000|2021-05-19 13:01:00|15309.2|15289.2|15305.2|15285.2|15310.2|15290.2|15305.2|15285.2|4
1621429270000|2021-05-19 13:01:10|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|6
1621429280000|2021-05-19 13:01:20|15299.2|15279.2|15296.2|15276.2|15299.2|15279.2|15296.2|15276.2|4
1621429290000|2021-05-19 13:01:30|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|3
1621429300000|2021-05-19 13:01:40|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|2
1621429320000|2021-05-19 13:02:00|15285.2|15265.2|15285.2|15265.2|15287.7|15267.7|15285.2|15265.2|1
1621429330000|2021-05-19 13:02:10|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|0
1621429340000|2021-05-19 13:02:20|||||||||2
1621429350000|2021-05-19 13:02:30|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|6
1621429370000|2021-05-19 13:02:50|||||||||1
1621429380000|2021-05-19 13:03:00|15283.7|15263.7|15273.7|15253.7|15285.2|15265.2|15273.7|15253.7|11
1621429390000|2021-05-19 13:03:10|15272.2|15252.2|15267.2|15247.2|15272.2|15252.2|15267.2|15247.2|11
1621429400000|2021-05-19 13:03:20|15266.2|15246.2|15266.2|15246.2|15266.2|15246.2|15266.2|15246.2|4
1621429410000|2021-05-19 13:03:30|15265.2|15245.2|15262.7|15242.7|15265.2|15245.2|15262.7|15242.7|5
1621429420000|2021-05-19 13:03:40|15261.2|15241.2|15257.7|15237.7|15261.2|15241.2|15257.7|15237.7|5
1621429440000|2021-05-19 13:04:00|15262.7|15242.7|15265.7|15245.7|15265.7|15245.7|15262.7|15242.7|11
1621429450000|2021-05-19 13:04:10|15266.7|15246.7|15265.2|15245.2|15266.7|15246.7|15265.2|15245.2|3
1621429460000|2021-05-19 13:04:20|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|1
1621429470000|2021-05-19 13:04:30|||||||||2
1621429480000|2021-05-19 13:04:40|||||||||3
1621429490000|2021-05-19 13:04:50|15261.7|15241.7|15260.2|15240.2|15262.7|15242.7|15260.2|15240.2|2
1621429500000|2021-05-19 13:05:00|15258.7|15238.7|15252.7|15232.7|15258.7|15238.7|15252.7|15232.7|14
1621429510000|2021-05-19 13:05:10|15251.2|15231.2|15252.7|15232.7|15252.7|15232.7|15251.2|15231.2|2
1621429520000|2021-05-19 13:05:20|15251.2|15231.2|15252.7|15232.7|15252.7|15232.7|15251.2|15231.2|3
1621429530000|2021-05-19 13:05:30|||||||||1
1621429550000|2021-05-19 13:05:50|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|1
1621429560000|2021-05-19 13:06:00|15260.2|15240.2|15265.2|15245.2|15265.2|15245.2|15260.2|15240.2|6
1621429570000|2021-05-19 13:06:10|15267.7|15247.7|15270.2|15250.2|15270.2|15250.2|15267.7|15247.7|6
1621429580000|2021-05-19 13:06:20|15273.2|15253.2|15275.2|15255.2|15275.2|15255.2|15273.2|15253.2|1
1621429600000|2021-05-19 13:06:40|||||||||1
1621429610000|2021-05-19 13:06:50|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|1
1621429620000|2021-05-19 13:07:00|15279.2|15259.2|15285.2|15265.2|15285.2|15265.2|15279.2|15259.2|3
1621429630000|2021-05-19 13:07:10|15282.3|15262.3|15280.2|15260.2|15282.3|15262.3|15280.2|15260.2|0
1621429640000|2021-05-19 13:07:20|15281.7|15261.7|15282.7|15262.7|15282.7|15262.7|15281.7|15261.7|0
1621429650000|2021-05-19 13:07:30|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|2
1621429660000|2021-05-19 13:07:40|15281.2|15261.2|15282.7|15262.7|15282.7|15262.7|15281.2|15261.2|2
1621429670000|2021-05-19 13:07:50|15281.2|15261.2|15280.2|15260.2|15282.7|15262.7|15280.2|15260.2|2
1621429690000|2021-05-19 13:08:10|||||||||1
1621429700000|2021-05-19 13:08:20|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|6
1621429710000|2021-05-19 13:08:30|15277.7|15257.7|15273.7|15253.7|15277.7|15257.7|15273.7|15253.7|9
1621429720000|2021-05-19 13:08:40|15272.7|15252.7|15270.2|15250.2|15272.7|15252.7|15270.2|15250.2|1
1621429730000|2021-05-19 13:08:50|||||||||1
1621429740000|2021-05-19 13:09:00|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|0
1621429750000|2021-05-19 13:09:10|15267.7|15247.7|15265.2|15245.2|15267.7|15247.7|15265.2|15245.2|1
1621429760000|2021-05-19 13:09:20|||||||||4
1621429770000|2021-05-19 13:09:30|||||||||1
1621429780000|2021-05-19 13:09:40|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15
1621429790000|2021-05-19 13:09:50|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|5
1621429800000|2021-05-19 13:10:00|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|0
1621429810000|2021-05-19 13:10:10|15256.7|15236.7|15253.7|15233.7|15256.7|15236.7|15253.7|15233.7|2
1621429820000|2021-05-19 13:10:20|||||||||1
1621429830000|2021-05-19 13:10:30|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|2
1621429840000|2021-05-19 13:10:40|||||||||6
1621429850000|2021-05-19 13:10:50|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|1
1621429860000|2021-05-19 13:11:00|15252.7|15232.7|15250.2|15230.2|15252.7|15232.7|15250.2|15230.2|0
1621429870000|2021-05-19 13:11:10|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|0
1621429880000|2021-05-19 13:11:20|15251.7|15231.7|15248.7|15228.7|15251.7|15231.7|15248.7|15228.7|4
1621429890000|2021-05-19 13:11:30|15251.7|15231.7|15252.7|15232.7|15252.7|15232.7|15251.7|15231.7|3
1621429900000|2021-05-19 13:11:40|||||||||2
1621429910000|2021-05-19 13:11:50|||||||||3
1621429920000|2021-05-19 13:12:00|||||||||13
1621429940000|2021-05-19 13:12:20|15253.7|15233.7|15253.7|15233.7|15253.7|15233.7|15253.7|15233.7|4
1621429960000|2021-05-19 13:12:40|15253.8|15233.8|15253.8|15233.8|15253.8|15233.8|15253.8|15233.8|24
1621429970000|2021-05-19 13:12:50|15248.8|15228.8|15248.8|15228.8|15248.8|15228.8|15248.8|15228.8|1
1621429980000|2021-05-19 13:13:00|15242.7|15222.7|15237.7|15217.7|15242.7|15222.7|15237.7|15217.7|3
1621429990000|2021-05-19 13:13:10|15235.7|15215.7|15232.7|15212.7|15235.7|15215.7|15232.7|15212.7|6
1621430000000|2021-05-19 13:13:20|15230.2|15210.2|15227.7|15207.7|15230.2|15210.2|15227.7|15207.7|4
1621430020000|2021-05-19 13:13:40|||||||||1
1621430040000|2021-05-19 13:14:00|15232.7|15212.7|15232.7|15212.7|15235.2|15215.2|15232.7|15212.7|26
1621430050000|2021-05-19 13:14:10|||||||||1
1621430060000|2021-05-19 13:14:20|15231.3|15211.3|15230.2|15210.2|15231.3|15211.3|15230.2|15210.2|4
1621430070000|2021-05-19 13:14:30|||||||||1
1621430080000|2021-05-19 13:14:40|||||||||2
1621430100000|2021-05-19 13:15:00|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|8
1621430110000|2021-05-19 13:15:10|15224.8|15204.8|15222.7|15202.7|15224.8|15204.8|15222.7|15202.7|8
1621430130000|2021-05-19 13:15:30|15221.3|15201.3|15222.7|15202.7|15222.7|15202.7|15221.3|15201.3|6
1621430140000|2021-05-19 13:15:40|15224.2|15204.2|15228.2|15208.2|15228.2|15208.2|15224.2|15204.2|15
1621430150000|2021-05-19 13:15:50|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|0
1621430160000|2021-05-19 13:16:00|15231.7|15211.7|15237.7|15217.7|15237.7|15217.7|15230.2|15210.2|3
1621430170000|2021-05-19 13:16:10|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|1
1621430180000|2021-05-19 13:16:20|15241.7|15221.7|15241.7|15221.7|15241.7|15221.7|15241.7|15221.7|2
1621430190000|2021-05-19 13:16:30|15242.7|15222.7|15247.7|15227.7|15247.7|15227.7|15242.7|15222.7|25
1621430200000|2021-05-19 13:16:40|15252.7|15232.7|15255.2|15235.2|15255.2|15235.2|15252.7|15232.7|3
1621430210000|2021-05-19 13:16:50|15252.7|15232.7|15255.2|15235.2|15255.2|15235.2|15252.7|15232.7|8
1621430220000|2021-05-19 13:17:00|15256.7|15236.7|15256.7|15236.7|15256.7|15236.7|15256.7|15236.7|1
1621430230000|2021-05-19 13:17:10|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|0
1621430240000|2021-05-19 13:17:20|15255.2|15235.2|15260.2|15240.2|15260.2|15240.2|15255.2|15235.2|3
1621430250000|2021-05-19 13:17:30|15258.8|15238.8|15257.7|15237.7|15259.2|15239.2|15256.7|15236.7|7
1621430260000|2021-05-19 13:17:40|15256.3|15236.3|15255.2|15235.2|15256.7|15236.7|15255.2|15235.2|0
1621430270000|2021-05-19 13:17:50|15257.7|15237.7|15260.2|15240.2|15260.2|15240.2|15257.7|15237.7|6
1621430280000|2021-05-19 13:18:00|15261.7|15241.7|15276.7|15256.7|15276.7|15256.7|15261.7|15241.7|4
1621430290000|2021-05-19 13:18:10|15278.2|15258.2|15281.3|15261.3|15281.3|15261.3|15278.2|15258.2|7
1621430300000|2021-05-19 13:18:20|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|5
1621430310000|2021-05-19 13:18:30|15275.2|15255.2|15277.7|15257.7|15277.7|15257.7|15275.2|15255.2|4
1621430320000|2021-05-19 13:18:40|15276.3|15256.3|15280.2|15260.2|15280.2|15260.2|15276.3|15256.3|16
1621430330000|2021-05-19 13:18:50|15279.2|15259.2|15275.2|15255.2|15279.2|15259.2|15275.2|15255.2|3
1621430350000|2021-05-19 13:19:10|15272.7|15252.7|15270.2|15250.2|15272.7|15252.7|15270.2|15250.2|2
1621430360000|2021-05-19 13:19:20|15268.8|15248.8|15268.8|15248.8|15268.8|15248.8|15268.8|15248.8|2
1621430380000|2021-05-19 13:19:40|15267.3|15247.3|15268.8|15248.8|15268.8|15248.8|15267.3|15247.3|0
1621430390000|2021-05-19 13:19:50|15267.3|15247.3|15265.8|15245.8|15268.8|15248.8|15265.8|15245.8|3
1621430410000|2021-05-19 13:20:10|||||||||1
1621430420000|2021-05-19 13:20:20|||||||||1
1621430430000|2021-05-19 13:20:30|15264.8|15244.8|15263.3|15243.3|15264.8|15244.8|15263.3|15243.3|4
1621430470000|2021-05-19 13:21:10|15266.3|15246.3|15262.3|15242.3|15266.3|15246.3|15262.3|15242.3|5
1621430480000|2021-05-19 13:21:20|15260.3|15240.3|15257.8|15237.8|15260.3|15240.3|15257.8|15237.8|8
1621430490000|2021-05-19 13:21:30|||||||||1
1621430500000|2021-05-19 13:21:40|15255.7|15235.7|15251.3|15231.3|15255.7|15235.7|15251.3|15231.3|1
1621430510000|2021-05-19 13:21:50|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|17
1621430530000|2021-05-19 13:22:10|||||||||1
1621430570000|2021-05-19 13:22:50|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|7
1621430580000|2021-05-19 13:23:00|15252.8|15232.8|15266.7|15246.7|15266.7|15246.7|15252.8|15232.8|26
1621430590000|2021-05-19 13:23:10|15268.2|15248.2|15279.2|15259.2|15279.2|15259.2|15268.2|15248.2|2
1621430600000|2021-05-19 13:23:20|15282.2|15262.2|15283.2|15263.2|15283.2|15263.2|15279.2|15259.2|0
1621430610000|2021-05-19 13:23:30|15284.7|15264.7|15286.7|15266.7|15286.7|15266.7|15284.7|15264.7|2
1621430630000|2021-05-19 13:23:50|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|3
1621430640000|2021-05-19 13:24:00|15291.2|15271.2|15292.2|15272.2|15292.2|15272.2|15290.7|15270.7|1
1621430650000|2021-05-19 13:24:10|15294.2|15274.2|15294.2|15274.2|15294.2|15274.2|15294.2|15274.2|2
1621430660000|2021-05-19 13:24:20|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|1
1621430670000|2021-05-19 13:24:30|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|0
1621430680000|2021-05-19 13:24:40|||||||||5
1621430690000|2021-05-19 13:24:50|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|2
1621430710000|2021-05-19 13:25:10|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|1
1621430730000|2021-05-19 13:25:30|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|2
1621430740000|2021-05-19 13:25:40|15294.2|15274.2|15281.3|15261.3|15294.2|15274.2|15281.3|15261.3|2
1621430750000|2021-05-19 13:25:50|||||||||2
1621430760000|2021-05-19 13:26:00|15280.3|15260.3|15285.3|15265.3|15285.3|15265.3|15280.3|15260.3|0
1621430800000|2021-05-19 13:26:40|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|15286.7|15266.7|2
1621430810000|2021-05-19 13:26:50|15292.8|15272.8|15295.3|15275.3|15295.3|15275.3|15292.8|15272.8|0
1621430820000|2021-05-19 13:27:00|15297.8|15277.8|15301.7|15281.7|15301.7|15281.7|15297.8|15277.8|5
1621430830000|2021-05-19 13:27:10|15301.8|15281.8|15303.2|15283.2|15303.2|15283.2|15301.8|15281.8|1
1621430850000|2021-05-19 13:27:30|15301.8|15281.8|15299.3|15279.3|15301.8|15281.8|15299.3|15279.3|2
1621430860000|2021-05-19 13:27:40|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|6
1621430870000|2021-05-19 13:27:50|15299.3|15279.3|15299.3|15279.3|15299.3|15279.3|15299.3|15279.3|3
1621430880000|2021-05-19 13:28:00|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|3
1621430890000|2021-05-19 13:28:10|||||||||1
1621430900000|2021-05-19 13:28:20|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|0
1621430910000|2021-05-19 13:28:30|15304.3|15284.3|15304.3|15284.3|15304.3|15284.3|15304.3|15284.3|0
1621430920000|2021-05-19 13:28:40|15302.8|15282.8|15304.3|15284.3|15304.3|15284.3|15302.8|15282.8|0
1621430930000|2021-05-19 13:28:50|15302.8|15282.8|15299.3|15279.3|15302.8|15282.8|15299.3|15279.3|2
1621430940000|2021-05-19 13:29:00|||||||||1
1621430950000|2021-05-19 13:29:10|15297.8|15277.8|15297.8|15277.8|15297.8|15277.8|15297.8|15277.8|2
1621430960000|2021-05-19 13:29:20|15295.3|15275.3|15292.8|15272.8|15295.3|15275.3|15292.8|15272.8|6
1621430970000|2021-05-19 13:29:30|15291.3|15271.3|15290.3|15270.3|15291.3|15271.3|15290.3|15270.3|0
1621430980000|2021-05-19 13:29:40|15287.8|15267.8|15286.3|15266.3|15287.8|15267.8|15286.3|15266.3|2
1621430990000|2021-05-19 13:29:50|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|15285.3|15265.3|1
1621431000000|2021-05-19 13:30:00|15283.8|15263.8|15285.3|15265.3|15285.3|15265.3|15283.8|15263.8|5
1621431010000|2021-05-19 13:30:10|15286.8|15266.8|15285.3|15265.3|15287.8|15267.8|15285.3|15265.3|4
1621431020000|2021-05-19 13:30:20|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|2
1621431030000|2021-05-19 13:30:30|15284.3|15264.3|15285.3|15265.3|15285.3|15265.3|15284.3|15264.3|0
1621431040000|2021-05-19 13:30:40|||||||||2
1621431050000|2021-05-19 13:30:50|15283.8|15263.8|15283.8|15263.8|15283.8|15263.8|15283.8|15263.8|0
1621431060000|2021-05-19 13:31:00|15285.3|15265.3|15287.8|15267.8|15287.8|15267.8|15285.3|15265.3|8
1621431070000|2021-05-19 13:31:10|15286.3|15266.3|15282.8|15262.8|15286.3|15266.3|15282.8|15262.8|9
1621431080000|2021-05-19 13:31:20|15279.8|15259.8|15272.8|15252.8|15279.8|15259.8|15272.8|15252.8|6
1621431090000|2021-05-19 13:31:30|15267.8|15247.8|15265.3|15245.3|15267.8|15247.8|15265.3|15245.3|11
1621431100000|2021-05-19 13:31:40|15263.8|15243.8|15262.8|15242.8|15267.8|15247.8|15262.8|15242.8|6
1621431110000|2021-05-19 13:31:50|15261.3|15241.3|15256.3|15236.3|15261.3|15241.3|15256.3|15236.3|7
1621431130000|2021-05-19 13:32:10|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|3
1621431140000|2021-05-19 13:32:20|||||||||2
1621431160000|2021-05-19 13:32:40|15251.3|15231.3|15252.8|15232.8|15252.8|15232.8|15251.3|15231.3|7
1621431170000|2021-05-19 13:32:50|15254.3|15234.3|15255.3|15235.3|15255.3|15235.3|15254.3|15234.3|2
1621431180000|2021-05-19 13:33:00|||||||||3
1621431190000|2021-05-19 13:33:10|15257.8|15237.8|15253.8|15233.8|15257.8|15237.8|15253.8|15233.8|4
1621431200000|2021-05-19 13:33:20|||||||||2
1621431210000|2021-05-19 13:33:30|15252.8|15232.8|15247.8|15227.8|15252.8|15232.8|15247.8|15227.8|2
1621431220000|2021-05-19 13:33:40|||||||||4
1621431230000|2021-05-19 13:33:50|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|2
1621431240000|2021-05-19 13:34:00|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|1
1621431250000|2021-05-19 13:34:10|||||||||3
1621431260000|2021-05-19 13:34:20|||||||||1
1621431270000|2021-05-19 13:34:30|15248.8|15228.8|15247.8|15227.8|15248.8|15228.8|15247.8|15227.8|1
1621431280000|2021-05-19 13:34:40|15248.8|15228.8|15247.8|15227.8|15248.8|15228.8|15247.8|15227.8|1
1621431290000|2021-05-19 13:34:50|||||||||1
1621431300000|2021-05-19 13:35:00|||||||||18
1621431310000|2021-05-19 13:35:10|15252.8|15232.8|15263.3|15243.3|15263.3|15243.3|15252.8|15232.8|2
1621431320000|2021-05-19 13:35:20|15269.3|15249.3|15270.3|15250.3|15270.3|15250.3|15269.3|15249.3|9
1621431330000|2021-05-19 13:35:30|||||||||1
1621431340000|2021-05-19 13:35:40|||||||||1
1621431360000|2021-05-19 13:36:00|||||||||6
1621431380000|2021-05-19 13:36:20|||||||||1
1621431390000|2021-05-19 13:36:30|15268.8|15248.8|15267.8|15247.8|15268.8|15248.8|15267.8|15247.8|1
1621431400000|2021-05-19 13:36:40|||||||||3
1621431420000|2021-05-19 13:37:00|15266.3|15246.3|15266.3|15246.3|15266.3|15246.3|15266.3|15246.3|0
1621431430000|2021-05-19 13:37:10|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|0
1621431440000|2021-05-19 13:37:20|15266.3|15246.3|15265.3|15245.3|15267.8|15247.8|15265.3|15245.3|10
1621431460000|2021-05-19 13:37:40|15262.8|15242.8|15250.3|15230.3|15262.8|15242.8|15250.3|15230.3|29
1621431470000|2021-05-19 13:37:50|15251.8|15231.8|15251.8|15231.8|15251.8|15231.8|15251.8|15231.8|0
1621431480000|2021-05-19 13:38:00|15250.3|15230.3|15248.8|15228.8|15250.3|15230.3|15247.8|15227.8|18
1621431490000|2021-05-19 13:38:10|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|0
1621431500000|2021-05-19 13:38:20|15251.3|15231.3|15250.3|15230.3|15251.3|15231.3|15250.3|15230.3|0
1621431510000|2021-05-19 13:38:30|15251.3|15231.3|15251.3|15231.3|15251.3|15231.3|15251.3|15231.3|4
1621431520000|2021-05-19 13:38:40|||||||||1
1621431530000|2021-05-19 13:38:50|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|0
1621431570000|2021-05-19 13:39:30|15252.3|15232.3|15255.3|15235.3|15255.3|15235.3|15252.3|15232.3|4
1621431580000|2021-05-19 13:39:40|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|1
1621431590000|2021-05-19 13:39:50|15254.3|15234.3|15252.8|15232.8|15254.3|15234.3|15252.8|15232.8|4
1621431600000|2021-05-19 13:40:00|15251.3|15231.3|15250.3|15230.3|15251.3|15231.3|15250.3|15230.3|1
1621431610000|2021-05-19 13:40:10|||||||||1
1621431620000|2021-05-19 13:40:20|||||||||4
1621431630000|2021-05-19 13:40:30|15248.8|15228.8|15248.8|15228.8|15248.8|15228.8|15248.8|15228.8|1
1621431650000|2021-05-19 13:40:50|15250.3|15230.3|15241.3|15221.3|15250.3|15230.3|15241.3|15221.3|38
1621431660000|2021-05-19 13:41:00|15240.3|15220.3|15235.3|15215.3|15240.3|15220.3|15235.3|15215.3|4
1621431680000|2021-05-19 13:41:20|15237.8|15217.8|15242.8|15222.8|15242.8|15222.8|15237.8|15217.8|6
1621431690000|2021-05-19 13:41:30|15245.3|15225.3|15247.8|15227.8|15247.8|15227.8|15245.3|15225.3|2
1621431700000|2021-05-19 13:41:40|||||||||40
1621431710000|2021-05-19 13:41:50|15244.8|15224.8|15243.3|15223.3|15244.8|15224.8|15243.3|15223.3|6
1621431730000|2021-05-19 13:42:10|||||||||1
1621431740000|2021-05-19 13:42:20|15244.8|15224.8|15244.8|15224.8|15244.8|15224.8|15244.8|15224.8|9
1621431760000|2021-05-19 13:42:40|15242.8|15222.8|15241.3|15221.3|15242.8|15222.8|15241.3|15221.3|1
1621431770000|2021-05-19 13:42:50|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|1
1621431790000|2021-05-19 13:43:10|15240.8|15220.8|15240.8|15220.8|15240.8|15220.8|15240.8|15220.8|44
1621431800000|2021-05-19 13:43:20|||||||||4
1621431810000|2021-05-19 13:43:30|||||||||1
1621431820000|2021-05-19 13:43:40|15238.3|15218.3|15238.3|15218.3|15238.3|15218.3|15238.3|15218.3|3
1621431840000|2021-05-19 13:44:00|15235.3|15215.3|15222.8|15202.8|15235.3|15215.3|15222.8|15202.8|22
1621431850000|2021-05-19 13:44:10|||||||||2
1621431860000|2021-05-19 13:44:20|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|0
1621431880000|2021-05-19 13:44:40|15218.8|15198.8|15216.3|15196.3|15218.8|15198.8|15216.3|15196.3|16
1621431890000|2021-05-19 13:44:50|||||||||1
1621431910000|2021-05-19 13:45:10|15213.8|15193.8|15211.3|15191.3|15216.3|15196.3|15211.3|15191.3|23
1621431920000|2021-05-19 13:45:20|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|5
1621431930000|2021-05-19 13:45:30|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|15211.3|15191.3|6
1621431950000|2021-05-19 13:45:50|15211.3|15191.3|15198.8|15178.8|15212.8|15192.8|15198.8|15178.8|30
1621431960000|2021-05-19 13:46:00|15197.8|15177.8|15200.3|15180.3|15200.3|15180.3|15197.8|15177.8|4
1621431970000|2021-05-19 13:46:10|15201.8|15181.8|15207.8|15187.8|15207.8|15187.8|15201.8|15181.8|2
1621431980000|2021-05-19 13:46:20|15209.3|15189.3|15210.3|15190.3|15210.3|15190.3|15209.3|15189.3|34
1621432000000|2021-05-19 13:46:40|15214.3|15194.3|15215.3|15195.3|15215.3|15195.3|15214.3|15194.3|3
1621432010000|2021-05-19 13:46:50|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|3
1621432030000|2021-05-19 13:47:10|||||||||4
1621432050000|2021-05-19 13:47:30|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|3
1621432060000|2021-05-19 13:47:40|15218.3|15198.3|15216.8|15196.8|15218.3|15198.3|15216.8|15196.8|1
1621432070000|2021-05-19 13:47:50|15219.3|15199.3|15219.3|15199.3|15221.8|15201.8|15219.3|15199.3|5
1621432080000|2021-05-19 13:48:00|15220.8|15200.8|15226.3|15206.3|15226.3|15206.3|15220.8|15200.8|8
1621432090000|2021-05-19 13:48:10|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|15230.3|15210.3|1
1621432100000|2021-05-19 13:48:20|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|0
1621432110000|2021-05-19 13:48:30|15234.3|15214.3|15235.3|15215.3|15235.3|15215.3|15232.8|15212.8|29
1621432120000|2021-05-19 13:48:40|15233.8|15213.8|15236.8|15216.8|15236.8|15216.8|15233.8|15213.8|4
1621432130000|2021-05-19 13:48:50|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|15237.8|15217.8|21
1621432140000|2021-05-19 13:49:00|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|10
1621432150000|2021-05-19 13:49:10|15233.8|15213.8|15233.8|15213.8|15236.3|15216.3|15233.8|15213.8|2
1621432160000|2021-05-19 13:49:20|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|15235.3|15215.3|1
1621432170000|2021-05-19 13:49:30|15236.3|15216.3|15234.8|15214.8|15236.3|15216.3|15234.8|15214.8|4
1621432180000|2021-05-19 13:49:40|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|15232.8|15212.8|0
1621432190000|2021-05-19 13:49:50|||||||||1
1621432200000|2021-05-19 13:50:00|||||||||9
1621432220000|2021-05-19 13:50:20|15231.8|15211.8|15230.3|15210.3|15231.8|15211.8|15230.3|15210.3|8
1621432230000|2021-05-19 13:50:30|||||||||5
1621432240000|2021-05-19 13:50:40|15227.4|15207.4|15226.3|15206.3|15227.4|15207.4|15226.3|15206.3|0
1621432250000|2021-05-19 13:50:50|15227.8|15207.8|15230.3|15210.3|15230.3|15210.3|15227.8|15207.8|5
1621432260000|2021-05-19 13:51:00|||||||||1
1621432270000|2021-05-19 13:51:10|||||||||8
1621432280000|2021-05-19 13:51:20|15231.8|15211.8|15232.8|15212.8|15232.8|15212.8|15231.8|15211.8|5
1621432290000|2021-05-19 13:51:30|||||||||1
1621432300000|2021-05-19 13:51:40|15231.3|15211.3|15227.8|15207.8|15231.3|15211.3|15227.8|15207.8|1
1621432310000|2021-05-19 13:51:50|15226.3|15206.3|15226.3|15206.3|15226.3|15206.3|15226.3|15206.3|5
1621432320000|2021-05-19 13:52:00|15226.8|15206.8|15227.8|15207.8|15227.8|15207.8|15226.8|15206.8|3
1621432330000|2021-05-19 13:52:10|15222.8|15202.8|15221.3|15201.3|15222.8|15202.8|15221.3|15201.3|19
1621432340000|2021-05-19 13:52:20|15219.9|15199.9|15212.4|15192.4|15219.9|15199.9|15212.4|15192.4|4
1621432350000|2021-05-19 13:52:30|15210.3|15190.3|15210.3|15190.3|15210.3|15190.3|15210.3|15190.3|1
1621432360000|2021-05-19 13:52:40|||||||||2
1621432380000|2021-05-19 13:53:00|||||||||2
1621432390000|2021-05-19 13:53:10|15211.3|15191.3|15211.3|15191.3|15211.3|15191.3|15211.3|15191.3|13
1621432420000|2021-05-19 13:53:40|15212.8|15192.8|15211.3|15191.3|15212.8|15192.8|15211.3|15191.3|1
1621432430000|2021-05-19 13:53:50|15208.8|15188.8|15197.8|15177.8|15208.8|15188.8|15197.8|15177.8|20
1621432440000|2021-05-19 13:54:00|||||||||10
1621432450000|2021-05-19 13:54:10|15196.3|15176.3|15191.3|15171.3|15196.3|15176.3|15191.3|15171.3|3
1621432460000|2021-05-19 13:54:20|15189.9|15169.9|15188.8|15168.8|15189.9|15169.9|15188.8|15168.8|7
1621432470000|2021-05-19 13:54:30|15187.4|15167.4|15186.3|15166.3|15187.4|15167.4|15186.3|15166.3|0
1621432480000|2021-05-19 13:54:40|15183.8|15163.8|15177.8|15157.8|15183.8|15163.8|15177.8|15157.8|20
1621432490000|2021-05-19 13:54:50|15168.8|15148.8|15157.8|15137.8|15168.8|15148.8|15157.8|15137.8|82
1621432500000|2021-05-19 13:55:00|15154.9|15134.9|15146.8|15126.8|15154.9|15134.9|15145.3|15125.3|35
1621432510000|2021-05-19 13:55:10|15147.8|15127.8|15145.3|15125.3|15147.8|15127.8|15145.3|15125.3|17
1621432520000|2021-05-19 13:55:20|||||||||5
1621432530000|2021-05-19 13:55:30|||||||||11
1621432540000|2021-05-19 13:55:40|15143.8|15123.8|15157.8|15137.8|15157.8|15137.8|15143.8|15123.8|21
1621432550000|2021-05-19 13:55:50|15155.3|15135.3|15165.3|15145.3|15165.3|15145.3|15155.3|15135.3|14
1621432560000|2021-05-19 13:56:00|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|1
1621432570000|2021-05-19 13:56:10|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|4
1621432580000|2021-05-19 13:56:20|15162.4|15142.4|15162.8|15142.8|15162.8|15142.8|15161.3|15141.3|2
1621432590000|2021-05-19 13:56:30|15165.3|15145.3|15170.3|15150.3|15170.3|15150.3|15165.3|15145.3|14
1621432600000|2021-05-19 13:56:40|15174.3|15154.3|15175.3|15155.3|15175.3|15155.3|15174.3|15154.3|0
1621432610000|2021-05-19 13:56:50|15180.3|15160.3|15188.3|15168.3|15188.3|15168.3|15180.3|15160.3|5
1621432620000|2021-05-19 13:57:00|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|5
1621432630000|2021-05-19 13:57:10|15191.8|15171.8|15191.3|15171.3|15192.8|15172.8|15191.3|15171.3|5
1621432640000|2021-05-19 13:57:20|15187.8|15167.8|15182.8|15162.8|15187.8|15167.8|15182.8|15162.8|14
1621432650000|2021-05-19 13:57:30|15184.3|15164.3|15186.3|15166.3|15186.3|15166.3|15184.3|15164.3|4
1621432660000|2021-05-19 13:57:40|15185.3|15165.3|15181.3|15161.3|15185.3|15165.3|15181.3|15161.3|5
1621432670000|2021-05-19 13:57:50|15178.8|15158.8|15177.8|15157.8|15178.8|15158.8|15177.8|15157.8|0
1621432680000|2021-05-19 13:58:00|||||||||2
1621432690000|2021-05-19 13:58:10|||||||||1
1621432700000|2021-05-19 13:58:20|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|3
1621432710000|2021-05-19 13:58:30|||||||||4
1621432720000|2021-05-19 13:58:40|15171.4|15151.4|15168.9|15148.9|15171.4|15151.4|15168.9|15148.9|2
1621432730000|2021-05-19 13:58:50|15167.8|15147.8|15166.4|15146.4|15167.8|15147.8|15166.4|15146.4|11
1621432740000|2021-05-19 13:59:00|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|1
1621432750000|2021-05-19 13:59:10|||||||||96
1621432760000|2021-05-19 13:59:20|15168.3|15148.3|15170.3|15150.3|15170.3|15150.3|15168.3|15148.3|6
1621432770000|2021-05-19 13:59:30|||||||||24
1621432780000|2021-05-19 13:59:40|15167.4|15147.4|15167.8|15147.8|15167.8|15147.8|15165.3|15145.3|18
1621432790000|2021-05-19 13:59:50|15171.4|15151.4|15175.3|15155.3|15175.3|15155.3|15171.4|15151.4|4
1621432800000|2021-05-19 14:00:00|15172.4|15152.4|15171.4|15151.4|15172.4|15152.4|15171.4|15151.4|16
1621432810000|2021-05-19 14:00:10|15166.9|15146.9|15162.8|15142.8|15166.9|15146.9|15162.8|15142.8|4
1621432820000|2021-05-19 14:00:20|15161.4|15141.4|15151.4|15131.4|15161.4|15141.4|15151.4|15131.4|30
1621432830000|2021-05-19 14:00:30|||||||||3
1621432840000|2021-05-19 14:00:40|||||||||2
1621432850000|2021-05-19 14:00:50|15149.9|15129.9|15149.9|15129.9|15149.9|15129.9|15149.9|15129.9|8
1621432860000|2021-05-19 14:01:00|15151.4|15131.4|15164.3|15144.3|15164.3|15144.3|15151.4|15131.4|7
1621432870000|2021-05-19 14:01:10|||||||||1
1621432880000|2021-05-19 14:01:20|15165.8|15145.8|15165.3|15145.3|15167.8|15147.8|15165.3|15145.3|1
1621432890000|2021-05-19 14:01:30|15168.9|15148.9|15170.3|15150.3|15170.3|15150.3|15168.9|15148.9|3
1621432900000|2021-05-19 14:01:40|||||||||1
1621432910000|2021-05-19 14:01:50|15177.8|15157.8|15180.3|15160.3|15180.3|15160.3|15177.8|15157.8|3
1621432920000|2021-05-19 14:02:00|15182.8|15162.8|15186.8|15166.8|15186.8|15166.8|15182.8|15162.8|9
1621432930000|2021-05-19 14:02:10|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|1
1621432940000|2021-05-19 14:02:20|15189.3|15169.3|15190.3|15170.3|15190.3|15170.3|15189.3|15169.3|1
1621432950000|2021-05-19 14:02:30|15189.3|15169.3|15187.8|15167.8|15189.3|15169.3|15187.8|15167.8|2
1621432960000|2021-05-19 14:02:40|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|1
1621432970000|2021-05-19 14:02:50|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|7
1621432980000|2021-05-19 14:03:00|15190.3|15170.3|15195.3|15175.3|15195.3|15175.3|15190.3|15170.3|15
1621432990000|2021-05-19 14:03:10|||||||||3
1621433000000|2021-05-19 14:03:20|15197.8|15177.8|15197.8|15177.8|15197.8|15177.8|15196.4|15176.4|4
1621433010000|2021-05-19 14:03:30|15194.9|15174.9|15191.9|15171.9|15194.9|15174.9|15191.9|15171.9|26
1621433020000|2021-05-19 14:03:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|7
1621433030000|2021-05-19 14:03:50|15191.9|15171.9|15192.4|15172.4|15192.4|15172.4|15191.9|15171.9|8
1621433040000|2021-05-19 14:04:00|15195.3|15175.3|15200.3|15180.3|15200.3|15180.3|15195.3|15175.3|4
1621433050000|2021-05-19 14:04:10|15201.4|15181.4|15216.8|15196.8|15221.8|15196.8|15201.4|15178.8|47
1621433060000|2021-05-19 14:04:20|15217.8|15197.8|15215.3|15195.3|15219.3|15199.3|15215.3|15195.3|18
1621433070000|2021-05-19 14:04:30|15212.4|15192.4|15210.3|15190.3|15212.4|15192.4|15210.3|15190.3|5
1621433080000|2021-05-19 14:04:40|15214.8|15194.8|15225.3|15205.3|15225.3|15205.3|15214.8|15194.8|33
1621433090000|2021-05-19 14:04:50|15230.3|15210.3|15237.8|15217.8|15237.8|15217.8|15230.3|15210.3|30
1621433100000|2021-05-19 14:05:00|||||||||5
1621433110000|2021-05-19 14:05:10|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|4
1621433130000|2021-05-19 14:05:30|15237.8|15217.8|15240.3|15220.3|15243.3|15223.3|15237.8|15217.8|8
1621433140000|2021-05-19 14:05:40|15241.8|15221.8|15237.8|15217.8|15241.8|15221.8|15237.8|15217.8|8
1621433150000|2021-05-19 14:05:50|15237.9|15217.9|15236.4|15216.4|15237.9|15217.9|15236.4|15216.4|5
1621433160000|2021-05-19 14:06:00|15232.9|15212.9|15222.9|15202.9|15232.9|15212.9|15222.9|15202.9|8
1621433170000|2021-05-19 14:06:10|15221.4|15201.4|15220.4|15200.4|15221.4|15201.4|15220.4|15200.4|0
1621433180000|2021-05-19 14:06:20|15217.4|15197.4|15215.4|15195.4|15217.4|15197.4|15215.4|15195.4|2
1621433190000|2021-05-19 14:06:30|15214.3|15194.3|15205.4|15185.4|15214.3|15194.3|15205.4|15185.4|11
1621433200000|2021-05-19 14:06:40|||||||||2
1621433210000|2021-05-19 14:06:50|15203.9|15183.9|15200.4|15180.4|15203.9|15183.9|15200.4|15180.4|16
1621433220000|2021-05-19 14:07:00|15198.9|15178.9|15197.9|15177.9|15198.9|15178.9|15197.9|15177.9|7
1621433230000|2021-05-19 14:07:10|15196.8|15176.8|15199.3|15179.3|15199.3|15179.3|15195.4|15175.4|6
1621433240000|2021-05-19 14:07:20|15200.8|15180.8|15206.8|15186.8|15206.8|15186.8|15200.8|15180.8|28
1621433250000|2021-05-19 14:07:30|15209.3|15189.3|15211.4|15191.4|15211.4|15191.4|15209.3|15189.3|10
1621433260000|2021-05-19 14:07:40|15214.3|15194.3|15215.4|15195.4|15215.4|15195.4|15214.3|15194.3|0
1621433270000|2021-05-19 14:07:50|15210.4|15190.4|15210.4|15190.4|15215.4|15195.4|15210.4|15190.4|4
1621433280000|2021-05-19 14:08:00|15211.8|15191.8|15215.4|15195.4|15215.4|15195.4|15211.8|15191.8|1
1621433290000|2021-05-19 14:08:10|15213.9|15193.9|15214.3|15194.3|15214.3|15194.3|15212.9|15192.9|2
1621433300000|2021-05-19 14:08:20|15215.4|15195.4|15210.4|15190.4|15215.4|15195.4|15210.4|15190.4|6
1621433310000|2021-05-19 14:08:30|15208.9|15188.9|15210.4|15190.4|15210.4|15190.4|15207.9|15187.9|6
1621433320000|2021-05-19 14:08:40|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|2
1621433330000|2021-05-19 14:08:50|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|5
1621433340000|2021-05-19 14:09:00|15215.4|15195.4|15219.3|15199.3|15219.3|15199.3|15215.4|15195.4|4
1621433350000|2021-05-19 14:09:10|||||||||3
1621433360000|2021-05-19 14:09:20|15220.8|15200.8|15220.4|15200.4|15220.8|15200.8|15219.3|15199.3|3
1621433370000|2021-05-19 14:09:30|15218.9|15198.9|15217.9|15197.9|15218.9|15198.9|15217.9|15197.9|4
1621433380000|2021-05-19 14:09:40|15216.8|15196.8|15212.9|15192.9|15216.8|15196.8|15212.9|15192.9|5
1621433390000|2021-05-19 14:09:50|15211.4|15191.4|15206.4|15186.4|15211.4|15191.4|15206.4|15186.4|3
1621433400000|2021-05-19 14:10:00|15204.9|15184.9|15192.9|15172.9|15204.9|15184.9|15192.9|15172.9|15
1621433410000|2021-05-19 14:10:10|||||||||4
1621433420000|2021-05-19 14:10:20|15191.4|15171.4|15190.4|15170.4|15191.4|15171.4|15190.4|15170.4|2
1621433430000|2021-05-19 14:10:30|15188.9|15168.9|15187.9|15167.9|15188.9|15168.9|15187.9|15167.9|18
1621433450000|2021-05-19 14:10:50|15183.9|15163.9|15177.4|15157.4|15183.9|15163.9|15177.4|15157.4|32
1621433460000|2021-05-19 14:11:00|15176.4|15156.4|15176.4|15156.4|15177.9|15157.9|15176.4|15156.4|27
1621433470000|2021-05-19 14:11:10|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|1
1621433480000|2021-05-19 14:11:20|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|15176.4|15156.4|6
1621433490000|2021-05-19 14:11:30|15176.4|15156.4|15177.9|15157.9|15177.9|15157.9|15175.4|15155.4|9
1621433500000|2021-05-19 14:11:40|||||||||6
1621433510000|2021-05-19 14:11:50|||||||||1
1621433520000|2021-05-19 14:12:00|15180.4|15160.4|15177.9|15157.9|15180.4|15160.4|15177.9|15157.9|1
1621433530000|2021-05-19 14:12:10|||||||||5
1621433540000|2021-05-19 14:12:20|15176.4|15156.4|15172.9|15152.9|15176.4|15156.4|15172.9|15152.9|9
1621433560000|2021-05-19 14:12:40|15168.4|15148.4|15166.4|15146.4|15168.4|15148.4|15166.4|15146.4|7
1621433570000|2021-05-19 14:12:50|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|5
1621433580000|2021-05-19 14:13:00|15162.4|15142.4|15156.4|15136.4|15162.4|15142.4|15156.4|15136.4|36
1621433590000|2021-05-19 14:13:10|15153.4|15133.4|15142.9|15122.9|15153.4|15133.4|15142.9|15122.9|74
1621433600000|2021-05-19 14:13:20|15140.4|15120.4|15141.8|15121.8|15141.8|15121.8|15140.4|15120.4|1
1621433610000|2021-05-19 14:13:30|15142.9|15122.9|15140.4|15120.4|15142.9|15122.9|15140.4|15120.4|3
1621433620000|2021-05-19 14:13:40|15137.4|15117.4|15136.4|15116.4|15137.9|15117.9|15135.4|15115.4|17
1621433630000|2021-05-19 14:13:50|15136.9|15116.9|15135.4|15115.4|15137.9|15117.9|15135.4|15115.4|4
1621433640000|2021-05-19 14:14:00|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|18
1621433650000|2021-05-19 14:14:10|15139.4|15119.4|15145.4|15125.4|15145.4|15125.4|15139.4|15119.4|6
1621433660000|2021-05-19 14:14:20|15150.4|15130.4|15150.4|15130.4|15150.4|15130.4|15150.4|15130.4|2
1621433670000|2021-05-19 14:14:30|15151.9|15131.9|15157.9|15137.9|15160.4|15140.4|15151.9|15131.9|24
1621433680000|2021-05-19 14:14:40|||||||||3
1621433690000|2021-05-19 14:14:50|||||||||6
1621433700000|2021-05-19 14:15:00|15159.4|15139.4|15156.4|15136.4|15159.4|15139.4|15156.4|15136.4|16
1621433710000|2021-05-19 14:15:10|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|4
1621433720000|2021-05-19 14:15:20|||||||||1
1621433730000|2021-05-19 14:15:30|15156.4|15136.4|15162.9|15142.9|15162.9|15142.9|15156.4|15136.4|15
1621433740000|2021-05-19 14:15:40|15161.4|15141.4|15158.9|15138.9|15161.4|15141.4|15158.9|15138.9|5
1621433750000|2021-05-19 14:15:50|15156.4|15136.4|15152.9|15132.9|15156.4|15136.4|15152.9|15132.9|3
1621433760000|2021-05-19 14:16:00|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|4
1621433770000|2021-05-19 14:16:10|||||||||21
1621433780000|2021-05-19 14:16:20|15149.9|15129.9|15150.4|15130.4|15150.4|15130.4|15147.9|15127.9|10
1621433790000|2021-05-19 14:16:30|15148.9|15128.9|15147.9|15127.9|15148.9|15128.9|15147.9|15127.9|1
1621433800000|2021-05-19 14:16:40|||||||||7
1621433810000|2021-05-19 14:16:50|15142.4|15122.4|15142.4|15122.4|15142.4|15122.4|15142.4|15122.4|15
1621433820000|2021-05-19 14:17:00|15143.9|15123.9|15145.4|15125.4|15145.4|15125.4|15143.9|15123.9|11
1621433830000|2021-05-19 14:17:10|15142.9|15122.9|15147.9|15127.9|15147.9|15127.9|15142.9|15122.9|1
1621433840000|2021-05-19 14:17:20|15146.4|15126.4|15150.4|15130.4|15152.3|15132.3|15145.4|15125.4|49
1621433850000|2021-05-19 14:17:30|15148.9|15128.9|15144.9|15124.9|15148.9|15128.9|15144.9|15124.9|13
1621433860000|2021-05-19 14:17:40|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|0
1621433870000|2021-05-19 14:17:50|15142.9|15122.9|15136.4|15116.4|15142.9|15122.9|15136.4|15116.4|9
1621433880000|2021-05-19 14:18:00|15134.9|15114.9|15133.9|15113.9|15134.9|15114.9|15133.9|15113.9|5
1621433890000|2021-05-19 14:18:10|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|15132.4|15112.4|4
1621433900000|2021-05-19 14:18:20|||||||||2
1621433920000|2021-05-19 14:18:40|15128.9|15108.9|15126.4|15106.4|15128.9|15108.9|15126.4|15106.4|5
1621433930000|2021-05-19 14:18:50|15127.9|15107.9|15126.4|15106.4|15127.9|15107.9|15126.4|15106.4|2
1621433940000|2021-05-19 14:19:00|15127.9|15107.9|15132.9|15112.9|15132.9|15112.9|15127.9|15107.9|18
1621433950000|2021-05-19 14:19:10|15145.8|15125.8|15167.3|15147.3|15167.3|15147.3|15145.8|15125.8|7
1621433960000|2021-05-19 14:19:20|15168.3|15148.3|15165.4|15145.4|15169.4|15149.4|15165.4|15145.4|16
1621433970000|2021-05-19 14:19:30|15164.4|15144.4|15162.9|15142.9|15164.4|15144.4|15162.9|15142.9|3
1621433980000|2021-05-19 14:19:40|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|4
1621433990000|2021-05-19 14:19:50|15153.9|15133.9|15152.9|15132.9|15153.9|15133.9|15152.9|15132.9|4
1621434000000|2021-05-19 14:20:00|15148.4|15128.4|15136.4|15116.4|15148.4|15128.4|15136.4|15116.4|3
1621434010000|2021-05-19 14:20:10|15140.4|15120.4|15140.4|15120.4|15140.4|15120.4|15140.4|15120.4|1
1621434020000|2021-05-19 14:20:20|15143.3|15123.3|15145.4|15125.4|15145.4|15125.4|15143.3|15123.3|9
1621434030000|2021-05-19 14:20:30|15147.9|15127.9|15150.4|15130.4|15150.4|15130.4|15147.9|15127.9|10
1621434040000|2021-05-19 14:20:40|15153.3|15133.3|15157.9|15137.9|15157.9|15137.9|15153.3|15133.3|0
1621434050000|2021-05-19 14:20:50|||||||||1
1621434060000|2021-05-19 14:21:00|||||||||2
1621434080000|2021-05-19 14:21:20|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|2
1621434100000|2021-05-19 14:21:40|15151.4|15131.4|15150.4|15130.4|15151.4|15131.4|15150.4|15130.4|1
1621434110000|2021-05-19 14:21:50|||||||||4
1621434120000|2021-05-19 14:22:00|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|2
1621434130000|2021-05-19 14:22:10|15156.9|15136.9|15157.9|15137.9|15157.9|15137.9|15156.9|15136.9|0
1621434150000|2021-05-19 14:22:30|||||||||4
1621434170000|2021-05-19 14:22:50|15160.9|15140.9|15160.4|15140.4|15162.9|15142.9|15160.4|15140.4|4
1621434180000|2021-05-19 14:23:00|15161.9|15141.9|15157.9|15137.9|15162.9|15142.9|15157.9|15137.9|1
1621434190000|2021-05-19 14:23:10|||||||||8
1621434200000|2021-05-19 14:23:20|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|1
1621434210000|2021-05-19 14:23:30|||||||||2
1621434220000|2021-05-19 14:23:40|15153.9|15133.9|15152.9|15132.9|15153.9|15133.9|15152.9|15132.9|0
1621434230000|2021-05-19 14:23:50|||||||||3
1621434240000|2021-05-19 14:24:00|15149.9|15129.9|15141.4|15121.4|15149.9|15129.9|15141.4|15121.4|19
1621434250000|2021-05-19 14:24:10|15140.4|15120.4|15140.4|15120.4|15140.4|15120.4|15140.4|15120.4|2
1621434260000|2021-05-19 14:24:20|15138.9|15118.9|15137.9|15117.9|15138.9|15118.9|15137.9|15117.9|2
1621434270000|2021-05-19 14:24:30|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15137.9|15117.9|3
1621434280000|2021-05-19 14:24:40|15138.9|15118.9|15137.9|15117.9|15138.9|15118.9|15137.9|15117.9|1
1621434290000|2021-05-19 14:24:50|||||||||5
1621434300000|2021-05-19 14:25:00|15134.9|15114.9|15122.9|15102.9|15134.9|15114.9|15122.9|15102.9|15
1621434310000|2021-05-19 14:25:10|15121.9|15101.9|15121.4|15101.4|15121.9|15101.9|15118.9|15098.9|21
1621434320000|2021-05-19 14:25:20|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|6
1621434330000|2021-05-19 14:25:30|15116.4|15096.4|15115.4|15095.4|15116.4|15096.4|15115.4|15095.4|2
1621434340000|2021-05-19 14:25:40|||||||||2
1621434350000|2021-05-19 14:25:50|||||||||1
1621434360000|2021-05-19 14:26:00|15116.4|15096.4|15120.4|15100.4|15120.4|15100.4|15116.4|15096.4|15
1621434370000|2021-05-19 14:26:10|15123.4|15103.4|15125.4|15105.4|15125.4|15105.4|15123.4|15103.4|2
1621434390000|2021-05-19 14:26:30|15129.4|15109.4|15150.4|15130.4|15150.4|15130.4|15129.4|15109.4|31
1621434400000|2021-05-19 14:26:40|||||||||2
1621434410000|2021-05-19 14:26:50|15152.9|15132.9|15152.9|15132.9|15152.9|15132.9|15152.9|15132.9|2
1621434420000|2021-05-19 14:27:00|15154.4|15134.4|15156.4|15136.4|15158.4|15138.4|15154.4|15134.4|2
1621434430000|2021-05-19 14:27:10|15155.4|15135.4|15159.4|15139.4|15159.4|15139.4|15155.4|15135.4|4
1621434440000|2021-05-19 14:27:20|15157.9|15137.9|15160.4|15140.4|15160.4|15140.4|15157.9|15137.9|3
1621434450000|2021-05-19 14:27:30|||||||||2
1621434460000|2021-05-19 14:27:40|15161.4|15141.4|15162.9|15142.9|15162.9|15142.9|15161.4|15141.4|2
1621434470000|2021-05-19 14:27:50|||||||||2
1621434480000|2021-05-19 14:28:00|15164.4|15144.4|15168.4|15148.4|15170.9|15150.9|15164.4|15144.4|15
1621434490000|2021-05-19 14:28:10|15169.4|15149.4|15170.4|15150.4|15170.4|15150.4|15169.4|15149.4|5
1621434500000|2021-05-19 14:28:20|15171.9|15151.9|15174.4|15154.4|15174.4|15154.4|15171.9|15151.9|22
1621434510000|2021-05-19 14:28:30|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|3
1621434520000|2021-05-19 14:28:40|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|1
1621434530000|2021-05-19 14:28:50|||||||||1
1621434540000|2021-05-19 14:29:00|||||||||4
1621434550000|2021-05-19 14:29:10|15167.9|15147.9|15169.4|15149.4|15169.4|15149.4|15167.9|15147.9|2
1621434560000|2021-05-19 14:29:20|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|2
1621434570000|2021-05-19 14:29:30|||||||||2
1621434580000|2021-05-19 14:29:40|||||||||2
1621434590000|2021-05-19 14:29:50|||||||||1
1621434600000|2021-05-19 14:30:00|15166.4|15146.4|15154.4|15134.4|15166.4|15146.4|15151.4|15131.4|24
1621434610000|2021-05-19 14:30:10|15155.4|15135.4|15159.4|15139.4|15159.4|15139.4|15155.4|15135.4|1
1621434620000|2021-05-19 14:30:20|15160.9|15140.9|15164.4|15144.4|15164.4|15144.4|15160.9|15140.9|4
1621434630000|2021-05-19 14:30:30|15166.9|15146.9|15168.4|15148.4|15168.4|15148.4|15166.9|15146.9|3
1621434640000|2021-05-19 14:30:40|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|15169.4|15149.4|0
1621434650000|2021-05-19 14:30:50|||||||||7
1621434660000|2021-05-19 14:31:00|15172.9|15152.9|15175.4|15155.4|15175.4|15155.4|15172.9|15152.9|9
1621434670000|2021-05-19 14:31:10|||||||||5
1621434680000|2021-05-19 14:31:20|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|0
1621434690000|2021-05-19 14:31:30|15175.4|15155.4|15173.9|15153.9|15175.4|15155.4|15173.9|15153.9|2
1621434700000|2021-05-19 14:31:40|||||||||1
1621434720000|2021-05-19 14:32:00|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|2
1621434730000|2021-05-19 14:32:10|15174.4|15154.4|15175.4|15155.4|15175.4|15155.4|15174.4|15154.4|4
1621434740000|2021-05-19 14:32:20|15173.9|15153.9|15172.9|15152.9|15173.9|15153.9|15172.9|15152.9|1
1621434750000|2021-05-19 14:32:30|||||||||4
1621434760000|2021-05-19 14:32:40|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|3
1621434780000|2021-05-19 14:33:00|15167.9|15147.9|15165.4|15145.4|15167.9|15147.9|15165.4|15145.4|11
1621434790000|2021-05-19 14:33:10|15167.9|15147.9|15176.4|15156.4|15177.9|15157.9|15167.9|15147.9|25
1621434800000|2021-05-19 14:33:20|15177.9|15157.9|15176.4|15156.4|15177.9|15157.9|15176.4|15156.4|6
1621434810000|2021-05-19 14:33:30|15174.9|15154.9|15175.4|15155.4|15175.4|15155.4|15173.9|15153.9|10
1621434820000|2021-05-19 14:33:40|||||||||2
1621434830000|2021-05-19 14:33:50|||||||||1
1621434840000|2021-05-19 14:34:00|15173.9|15153.9|15179.4|15159.4|15179.4|15159.4|15173.9|15153.9|15
1621434850000|2021-05-19 14:34:10|15181.4|15161.4|15187.9|15167.9|15187.9|15167.9|15181.4|15161.4|7
1621434860000|2021-05-19 14:34:20|||||||||3
1621434870000|2021-05-19 14:34:30|15186.4|15166.4|15185.4|15165.4|15186.4|15166.4|15185.4|15165.4|2
1621434890000|2021-05-19 14:34:50|15183.4|15163.4|15166.4|15146.4|15183.4|15163.4|15166.4|15146.4|4
1621434900000|2021-05-19 14:35:00|||||||||6
1621434910000|2021-05-19 14:35:10|||||||||6
1621434920000|2021-05-19 14:35:20|15167.9|15147.9|15167.9|15147.9|15170.4|15150.4|15167.9|15147.9|3
1621434930000|2021-05-19 14:35:30|15172.9|15152.9|15170.4|15150.4|15172.9|15152.9|15170.4|15150.4|3
1621434940000|2021-05-19 14:35:40|15171.4|15151.4|15167.5|15147.5|15171.4|15151.4|15167.5|15147.5|5
1621434950000|2021-05-19 14:35:50|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|1
1621434960000|2021-05-19 14:36:00|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|2
1621434980000|2021-05-19 14:36:20|||||||||1
1621434990000|2021-05-19 14:36:30|||||||||1
1621435000000|2021-05-19 14:36:40|||||||||1
1621435010000|2021-05-19 14:36:50|15161.4|15141.4|15147|15127|15161.4|15141.4|15147|15127|23
1621435030000|2021-05-19 14:37:10|||||||||6
1621435040000|2021-05-19 14:37:20|||||||||8
1621435050000|2021-05-19 14:37:30|15145|15125|15145|15125|15145|15125|15145|15125|8
1621435060000|2021-05-19 14:37:40|15146.4|15126.4|15147.9|15127.9|15149.4|15129.4|15146.4|15126.4|6
1621435070000|2021-05-19 14:37:50|15146.4|15126.4|15147.9|15127.9|15147.9|15127.9|15146.4|15126.4|3
1621435080000|2021-05-19 14:38:00|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|5
1621435110000|2021-05-19 14:38:30|||||||||1
1621435120000|2021-05-19 14:38:40|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|5
1621435130000|2021-05-19 14:38:50|15142.9|15122.9|15141.4|15121.4|15142.9|15122.9|15141.4|15121.4|22
1621435140000|2021-05-19 14:39:00|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|1
1621435150000|2021-05-19 14:39:10|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|0
1621435160000|2021-05-19 14:39:20|||||||||4
1621435170000|2021-05-19 14:39:30|15136|15116|15131.4|15111.4|15136|15116|15131.4|15111.4|5
1621435180000|2021-05-19 14:39:40|||||||||1
1621435190000|2021-05-19 14:39:50|15130.4|15110.4|15128.9|15108.9|15130.4|15110.4|15128.9|15108.9|1
1621435200000|2021-05-19 14:40:00|15127.9|15107.9|15115|15095|15127.9|15107.9|15115|15095|32
1621435210000|2021-05-19 14:40:10|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|9
1621435220000|2021-05-19 14:40:20|15110.4|15090.4|15107.9|15087.9|15110.4|15090.4|15107.9|15087.9|7
1621435230000|2021-05-19 14:40:30|||||||||1
1621435240000|2021-05-19 14:40:40|||||||||9
1621435250000|2021-05-19 14:40:50|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|8
1621435260000|2021-05-19 14:41:00|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|8
1621435270000|2021-05-19 14:41:10|||||||||2
1621435280000|2021-05-19 14:41:20|||||||||2
1621435290000|2021-05-19 14:41:30|15106.4|15086.4|15107.9|15087.9|15107.9|15087.9|15106.4|15086.4|2
1621435300000|2021-05-19 14:41:40|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|1
1621435310000|2021-05-19 14:41:50|15108.9|15088.9|15107.9|15087.9|15108.9|15088.9|15106.4|15086.4|8
1621435320000|2021-05-19 14:42:00|||||||||28
1621435330000|2021-05-19 14:42:10|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|1
1621435350000|2021-05-19 14:42:30|||||||||2
1621435360000|2021-05-19 14:42:40|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|31
1621435370000|2021-05-19 14:42:50|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|11
1621435380000|2021-05-19 14:43:00|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|15096.4|15076.4|48
1621435390000|2021-05-19 14:43:10|||||||||11
1621435400000|2021-05-19 14:43:20|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|7
1621435410000|2021-05-19 14:43:30|15087.9|15067.9|15077.9|15057.9|15087.9|15067.9|15077.9|15057.9|20
1621435420000|2021-05-19 14:43:40|15076.9|15056.9|15070.4|15050.4|15076.9|15056.9|15070.4|15050.4|5
1621435430000|2021-05-19 14:43:50|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|3
1621435440000|2021-05-19 14:44:00|15070.4|15050.4|15072.9|15052.9|15072.9|15052.9|15070.4|15050.4|14
1621435450000|2021-05-19 14:44:10|15075.4|15055.4|15082.9|15062.9|15082.9|15062.9|15075.4|15055.4|15
1621435460000|2021-05-19 14:44:20|15084.4|15064.4|15085.4|15065.4|15085.4|15065.4|15082.9|15062.9|3
1621435470000|2021-05-19 14:44:30|15086.9|15066.9|15086.9|15066.9|15086.9|15066.9|15086.9|15066.9|11
1621435480000|2021-05-19 14:44:40|15087.9|15067.9|15093.4|15073.4|15093.4|15073.4|15087.9|15067.9|2
1621435490000|2021-05-19 14:44:50|15096.5|15076.5|15097.9|15077.9|15097.9|15077.9|15096.5|15076.5|7
1621435500000|2021-05-19 14:45:00|15096.5|15076.5|15096.5|15076.5|15097.9|15077.9|15095.4|15075.4|10
1621435510000|2021-05-19 14:45:10|15095.4|15075.4|15095.4|15075.4|15097.9|15077.9|15095.4|15075.4|8
1621435520000|2021-05-19 14:45:20|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|0
1621435530000|2021-05-19 14:45:30|15091.5|15071.5|15091.5|15071.5|15091.5|15071.5|15091.5|15071.5|2
1621435540000|2021-05-19 14:45:40|15090|15070|15090|15070|15090|15070|15090|15070|9
1621435550000|2021-05-19 14:45:50|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|3
1621435560000|2021-05-19 14:46:00|15089|15069|15089|15069|15089|15069|15089|15069|5
1621435570000|2021-05-19 14:46:10|15087.5|15067.5|15095.4|15075.4|15095.4|15075.4|15087.5|15067.5|8
1621435580000|2021-05-19 14:46:20|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|21
1621435590000|2021-05-19 14:46:30|15091.5|15071.5|15087.5|15067.5|15091.5|15071.5|15087.5|15067.5|4
1621435600000|2021-05-19 14:46:40|15089|15069|15089|15069|15089|15069|15089|15069|3
1621435610000|2021-05-19 14:46:50|15087.5|15067.5|15075.4|15055.4|15087.5|15067.5|15075.4|15055.4|18
1621435620000|2021-05-19 14:47:00|||||||||9
1621435630000|2021-05-19 14:47:10|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|2
1621435640000|2021-05-19 14:47:20|15064.5|15044.5|15055.4|15035.4|15064.5|15044.5|15055.4|15035.4|12
1621435650000|2021-05-19 14:47:30|15054|15034|15050.4|15030.4|15054|15034|15050.4|15030.4|23
1621435660000|2021-05-19 14:47:40|15049|15029|15049|15029|15049|15029|15049|15029|7
1621435670000|2021-05-19 14:47:50|15047.9|15027.9|15046.5|15026.5|15047.9|15027.9|15046.5|15026.5|7
1621435680000|2021-05-19 14:48:00|15047.9|15027.9|15045.4|15025.4|15049|15029|15045.4|15025.4|18
1621435690000|2021-05-19 14:48:10|||||||||9
1621435700000|2021-05-19 14:48:20|||||||||4
1621435710000|2021-05-19 14:48:30|||||||||3
1621435720000|2021-05-19 14:48:40|||||||||5
1621435740000|2021-05-19 14:49:00|15037|15017|15026.5|15006.5|15037|15017|15022.9|15002.9|56
1621435760000|2021-05-19 14:49:20|15022.9|15002.9|15025.4|15005.4|15025.4|15005.4|15022.9|15002.9|11
1621435770000|2021-05-19 14:49:30|15026.9|15006.9|15029.4|15009.4|15029.4|15009.4|15026.9|15006.9|20
1621435780000|2021-05-19 14:49:40|15032.4|15012.4|15036.9|15016.9|15036.9|15016.9|15032.4|15012.4|5
1621435790000|2021-05-19 14:49:50|15041.9|15021.9|15045.9|15025.9|15045.9|15025.9|15041.9|15021.9|4
1621435800000|2021-05-19 14:50:00|15047.4|15027.4|15049.4|15029.4|15049.4|15029.4|15047.4|15027.4|2
1621435810000|2021-05-19 14:50:10|15052.9|15032.9|15061.5|15041.5|15061.5|15041.5|15052.9|15032.9|4
1621435820000|2021-05-19 14:50:20|||||||||1
1621435830000|2021-05-19 14:50:30|15064.4|15044.4|15065.9|15045.9|15068.4|15048.4|15064.4|15044.4|11
1621435840000|2021-05-19 14:50:40|15064.4|15044.4|15036.5|15016.5|15064.4|15044.4|15036.5|15016.5|7
1621435850000|2021-05-19 14:50:50|15035.4|15015.4|15037.9|15017.9|15037.9|15017.9|15035.4|15015.4|51
1621435860000|2021-05-19 14:51:00|15040.4|15020.4|15040.4|15020.4|15040.4|15020.4|15040.4|15020.4|3
1621435870000|2021-05-19 14:51:10|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|3
1621435880000|2021-05-19 14:51:20|15049.4|15029.4|15055.4|15035.4|15055.4|15035.4|15049.4|15029.4|3
1621435890000|2021-05-19 14:51:30|||||||||2
1621435900000|2021-05-19 14:51:40|15055.5|15035.5|15051.5|15031.5|15058|15038|15051.5|15031.5|7
1621435910000|2021-05-19 14:51:50|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|2
1621435920000|2021-05-19 14:52:00|||||||||6
1621435930000|2021-05-19 14:52:10|15051.9|15031.9|15054.4|15034.4|15054.4|15034.4|15051.9|15031.9|0
1621435940000|2021-05-19 14:52:20|15058.4|15038.4|15057.4|15037.4|15058.4|15038.4|15057.4|15037.4|1
1621435950000|2021-05-19 14:52:30|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|4
1621435960000|2021-05-19 14:52:40|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|15051.5|15031.5|2
1621435970000|2021-05-19 14:52:50|15050|15030|15046.5|15026.5|15050|15030|15046.5|15026.5|3
1621435980000|2021-05-19 14:53:00|15045.5|15025.5|15048|15028|15048|15028|15045.5|15025.5|6
1621435990000|2021-05-19 14:53:10|15046.9|15026.9|15049.4|15029.4|15049.4|15029.4|15045.5|15025.5|11
1621436010000|2021-05-19 14:53:30|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|3
1621436020000|2021-05-19 14:53:40|||||||||4
1621436030000|2021-05-19 14:53:50|15051.9|15031.9|15054.4|15034.4|15054.4|15034.4|15051.9|15031.9|3
1621436040000|2021-05-19 14:54:00|15053|15033|15053|15033|15053|15033|15053|15033|8
1621436050000|2021-05-19 14:54:10|||||||||1
1621436060000|2021-05-19 14:54:20|||||||||5
1621436070000|2021-05-19 14:54:30|||||||||1
1621436080000|2021-05-19 14:54:40|15054.4|15034.4|15055.5|15035.5|15055.5|15035.5|15054.4|15034.4|7
1621436090000|2021-05-19 14:54:50|||||||||2
1621436100000|2021-05-19 14:55:00|15058.4|15038.4|15063.4|15043.4|15063.4|15043.4|15058.4|15038.4|21
1621436110000|2021-05-19 14:55:10|15065.5|15045.5|15060.5|15040.5|15065.5|15045.5|15060.5|15040.5|5
1621436120000|2021-05-19 14:55:20|15058|15038|15058|15038|15058|15038|15058|15038|11
1621436130000|2021-05-19 14:55:30|15059.4|15039.4|15058|15038|15059.4|15039.4|15058|15038|6
1621436150000|2021-05-19 14:55:50|15059.4|15039.4|15060.5|15040.5|15060.5|15040.5|15059.4|15039.4|1
1621436160000|2021-05-19 14:56:00|||||||||1
1621436170000|2021-05-19 14:56:10|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|3
1621436180000|2021-05-19 14:56:20|15063|15043|15063|15043|15063|15043|15063|15043|4
1621436190000|2021-05-19 14:56:30|||||||||1
1621436200000|2021-05-19 14:56:40|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|3
1621436210000|2021-05-19 14:56:50|||||||||5
1621436220000|2021-05-19 14:57:00|15063|15043|15068|15048|15068|15048|15063|15043|4
1621436230000|2021-05-19 14:57:10|15070.5|15050.5|15070.5|15050.5|15073|15053|15070.5|15050.5|5
1621436240000|2021-05-19 14:57:20|15069|15049|15069|15049|15069|15049|15069|15049|3
1621436250000|2021-05-19 14:57:30|15070.5|15050.5|15076.5|15056.5|15078|15058|15070.5|15050.5|8
1621436260000|2021-05-19 14:57:40|15075.5|15055.5|15071.5|15051.5|15075.5|15055.5|15071.5|15051.5|4
1621436270000|2021-05-19 14:57:50|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|3
1621436280000|2021-05-19 14:58:00|15070.5|15050.5|15080.5|15060.5|15080.5|15060.5|15070.5|15050.5|9
1621436290000|2021-05-19 14:58:10|15075.5|15055.5|15076.5|15056.5|15079.4|15059.4|15075.5|15055.5|0
1621436300000|2021-05-19 14:58:20|15079.4|15059.4|15075.5|15055.5|15079.4|15059.4|15075.5|15055.5|2
1621436310000|2021-05-19 14:58:30|||||||||2
1621436330000|2021-05-19 14:58:50|||||||||2
1621436340000|2021-05-19 14:59:00|15078.4|15058.4|15079.4|15059.4|15079.4|15059.4|15078.4|15058.4|4
1621436350000|2021-05-19 14:59:10|||||||||1
1621436360000|2021-05-19 14:59:20|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|2
1621436370000|2021-05-19 14:59:30|||||||||1
1621436380000|2021-05-19 14:59:40|15079.4|15059.4|15080.5|15060.5|15083.4|15063.4|15079.4|15059.4|12
1621436390000|2021-05-19 14:59:50|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|1
1621436400000|2021-05-19 15:00:00|15080.5|15060.5|15071.5|15051.5|15081.9|15061.9|15071.5|15051.5|17
1621436410000|2021-05-19 15:00:10|15069|15049|15068|15048|15069|15049|15067|15047|11
1621436420000|2021-05-19 15:00:20|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|7
1621436430000|2021-05-19 15:00:30|15063|15043|15063|15043|15063|15043|15063|15043|9
1621436440000|2021-05-19 15:00:40|15060.5|15040.5|15065.5|15045.5|15065.5|15045.5|15060.5|15040.5|5
1621436450000|2021-05-19 15:00:50|||||||||1
1621436460000|2021-05-19 15:01:00|15068|15048|15068|15048|15070.5|15050.5|15068|15048|11
1621436470000|2021-05-19 15:01:10|||||||||2
1621436480000|2021-05-19 15:01:20|||||||||1
1621436490000|2021-05-19 15:01:30|15066.5|15046.5|15061.5|15041.5|15066.5|15046.5|15061.5|15041.5|9
1621436500000|2021-05-19 15:01:40|15060.5|15040.5|15065.5|15045.5|15065.5|15045.5|15060.5|15040.5|0
1621436510000|2021-05-19 15:01:50|15064|15044|15063|15043|15064|15044|15063|15043|0
1621436520000|2021-05-19 15:02:00|||||||||1
1621436530000|2021-05-19 15:02:10|15061.5|15041.5|15060.5|15040.5|15061.5|15041.5|15060.5|15040.5|7
1621436540000|2021-05-19 15:02:20|15063|15043|15063|15043|15063|15043|15063|15043|8
1621436550000|2021-05-19 15:02:30|15062|15042|15059.5|15039.5|15062|15042|15059.5|15039.5|5
1621436560000|2021-05-19 15:02:40|15058|15038|15059.5|15039.5|15059.5|15039.5|15058|15038|2
1621436570000|2021-05-19 15:02:50|||||||||2
1621436580000|2021-05-19 15:03:00|15061.5|15041.5|15063|15043|15063|15043|15061.5|15041.5|2
1621436590000|2021-05-19 15:03:10|15060.5|15040.5|15063|15043|15063|15043|15060.5|15040.5|1
1621436600000|2021-05-19 15:03:20|15060.5|15040.5|15063|15043|15063|15043|15060.5|15040.5|3
1621436610000|2021-05-19 15:03:30|||||||||1
1621436630000|2021-05-19 15:03:50|15060.5|15040.5|15058|15038|15060.5|15040.5|15058|15038|10
1621436640000|2021-05-19 15:04:00|||||||||9
1621436650000|2021-05-19 15:04:10|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|1
1621436660000|2021-05-19 15:04:20|||||||||1
1621436670000|2021-05-19 15:04:30|||||||||2
1621436680000|2021-05-19 15:04:40|15067|15047|15087.4|15067.4|15087.4|15067.4|15067|15047|6
1621436700000|2021-05-19 15:05:00|15088.9|15068.9|15092|15072|15093.4|15073.4|15088.9|15068.9|0
1621436710000|2021-05-19 15:05:10|15095.5|15075.5|15098|15078|15098|15078|15095.5|15075.5|3
1621436720000|2021-05-19 15:05:20|||||||||6
1621436730000|2021-05-19 15:05:30|||||||||3
1621436740000|2021-05-19 15:05:40|15099.5|15079.5|15100.5|15080.5|15100.5|15080.5|15099.5|15079.5|1
1621436750000|2021-05-19 15:05:50|15102|15082|15099.5|15079.5|15103|15083|15099.5|15079.5|0
1621436760000|2021-05-19 15:06:00|15104.5|15084.5|15118|15098|15118|15098|15104.5|15084.5|4
1621436770000|2021-05-19 15:06:10|||||||||1
1621436780000|2021-05-19 15:06:20|15123|15103|15123|15103|15123|15103|15123|15103|2
1621436790000|2021-05-19 15:06:30|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|4
1621436800000|2021-05-19 15:06:40|15123|15103|15123|15103|15123|15103|15123|15103|8
1621436820000|2021-05-19 15:07:00|15124.5|15104.5|15125.5|15105.5|15125.5|15105.5|15124.5|15104.5|4
1621436830000|2021-05-19 15:07:10|15124|15104|15123|15103|15124|15104|15123|15103|3
1621436840000|2021-05-19 15:07:20|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|10
1621436850000|2021-05-19 15:07:30|15113.5|15093.5|15110.5|15090.5|15113.5|15093.5|15110.5|15090.5|17
1621436860000|2021-05-19 15:07:40|15112|15092|15114.5|15094.5|15114.5|15094.5|15112|15092|14
1621436870000|2021-05-19 15:07:50|15119.5|15099.5|15122|15102|15122|15102|15119.5|15099.5|0
1621436880000|2021-05-19 15:08:00|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|0
1621436890000|2021-05-19 15:08:10|15125.5|15105.5|15125.5|15105.5|15127|15107|15125.5|15105.5|25
1621436910000|2021-05-19 15:08:30|||||||||5
1621436920000|2021-05-19 15:08:40|||||||||1
1621436930000|2021-05-19 15:08:50|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|2
1621436940000|2021-05-19 15:09:00|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|1
1621436960000|2021-05-19 15:09:20|15118|15098|15118|15098|15118|15098|15118|15098|5
1621436970000|2021-05-19 15:09:30|||||||||5
1621436980000|2021-05-19 15:09:40|||||||||7
1621436990000|2021-05-19 15:09:50|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|9
1621437000000|2021-05-19 15:10:00|15120.5|15100.5|15123|15103|15123|15103|15120.5|15100.5|8
1621437010000|2021-05-19 15:10:10|15121.5|15101.5|15119.5|15099.5|15123|15103|15119.5|15099.5|16
1621437020000|2021-05-19 15:10:20|15116.5|15096.5|15115.5|15095.5|15119.5|15099.5|15115.5|15095.5|13
1621437030000|2021-05-19 15:10:30|15117|15097|15122|15102|15122|15102|15115.5|15095.5|10
1621437040000|2021-05-19 15:10:40|15128|15108|15143|15123|15143|15123|15128|15108|6
1621437050000|2021-05-19 15:10:50|15142|15122|15147|15127|15147|15127|15142|15122|8
1621437060000|2021-05-19 15:11:00|15148.5|15128.5|15138.5|15118.5|15149.5|15129.5|15138.5|15118.5|9
1621437070000|2021-05-19 15:11:10|15136.5|15116.5|15138.5|15118.5|15138.5|15118.5|15135.5|15115.5|1
1621437080000|2021-05-19 15:11:20|15148|15128|15150.5|15130.5|15150.5|15130.5|15148|15128|2
1621437090000|2021-05-19 15:11:30|15153|15133|15150.5|15130.5|15153|15133|15150.5|15130.5|5
1621437100000|2021-05-19 15:11:40|15145.5|15125.5|15143|15123|15145.5|15125.5|15143|15123|6
1621437110000|2021-05-19 15:11:50|15141.5|15121.5|15140.5|15120.5|15141.5|15121.5|15140.5|15120.5|1
1621437120000|2021-05-19 15:12:00|||||||||1
1621437130000|2021-05-19 15:12:10|15142|15122|15143|15123|15143|15123|15142|15122|1
1621437140000|2021-05-19 15:12:20|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|1
1621437150000|2021-05-19 15:12:30|15145.5|15125.5|15149.5|15129.5|15149.5|15129.5|15145.5|15125.5|2
1621437160000|2021-05-19 15:12:40|15146.5|15126.5|15145.5|15125.5|15146.5|15126.5|15145.5|15125.5|4
1621437170000|2021-05-19 15:12:50|15146.5|15126.5|15148|15128|15148|15128|15146.5|15126.5|2
1621437180000|2021-05-19 15:13:00|||||||||1
1621437190000|2021-05-19 15:13:10|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|10
1621437200000|2021-05-19 15:13:20|15152|15132|15155.5|15135.5|15155.5|15135.5|15152|15132|5
1621437210000|2021-05-19 15:13:30|15158|15138|15158|15138|15158|15138|15158|15138|9
1621437220000|2021-05-19 15:13:40|15159|15139|15159|15139|15159|15139|15159|15139|0
1621437230000|2021-05-19 15:13:50|||||||||1
1621437240000|2021-05-19 15:14:00|||||||||6
1621437250000|2021-05-19 15:14:10|15157.5|15137.5|15150.5|15130.5|15157.5|15137.5|15150.5|15130.5|5
1621437260000|2021-05-19 15:14:20|||||||||1
1621437270000|2021-05-19 15:14:30|||||||||13
1621437280000|2021-05-19 15:14:40|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|8
1621437290000|2021-05-19 15:14:50|15152.5|15132.5|15155.5|15135.5|15155.5|15135.5|15150.5|15130.5|4
1621437300000|2021-05-19 15:15:00|||||||||7
1621437310000|2021-05-19 15:15:10|||||||||7
1621437320000|2021-05-19 15:15:20|15153|15133|15153|15133|15153|15133|15153|15133|3
1621437330000|2021-05-19 15:15:30|15155.5|15135.5|15150.5|15130.5|15155.5|15135.5|15150.5|15130.5|3
1621437340000|2021-05-19 15:15:40|15146.5|15126.5|15145.5|15125.5|15146.5|15126.5|15145.5|15125.5|3
1621437350000|2021-05-19 15:15:50|15144|15124|15144|15124|15144|15124|15144|15124|1
1621437360000|2021-05-19 15:16:00|15143|15123|15148|15128|15148|15128|15143|15123|4
1621437370000|2021-05-19 15:16:10|15149.5|15129.5|15153.9|15133.9|15153.9|15133.9|15149.5|15129.5|4
1621437380000|2021-05-19 15:16:20|15154.9|15134.9|15157|15137|15158.5|15138.5|15154.9|15134.9|5
1621437390000|2021-05-19 15:16:30|15158|15138|15161.5|15141.5|15163|15143|15158|15138|4
1621437400000|2021-05-19 15:16:40|15160.5|15140.5|15165.5|15145.5|15165.5|15145.5|15160.5|15140.5|5
1621437410000|2021-05-19 15:16:50|15164|15144|15165.5|15145.5|15165.5|15145.5|15163|15143|2
1621437420000|2021-05-19 15:17:00|15164|15144|15163|15143|15164|15144|15163|15143|1
1621437440000|2021-05-19 15:17:20|15160.5|15140.5|15160.5|15140.5|15160.5|15140.5|15160.5|15140.5|3
1621437450000|2021-05-19 15:17:30|||||||||2
1621437460000|2021-05-19 15:17:40|15162|15142|15178|15158|15178|15158|15162|15142|11
1621437470000|2021-05-19 15:17:50|15179.5|15159.5|15180.5|15160.5|15180.5|15160.5|15176.5|15156.5|3
1621437480000|2021-05-19 15:18:00|15183.5|15163.5|15184|15164|15185.5|15165.5|15183.5|15163.5|7
1621437490000|2021-05-19 15:18:10|15183|15163|15183|15163|15183|15163|15183|15163|0
1621437500000|2021-05-19 15:18:20|15185.5|15165.5|15200.5|15180.5|15200.5|15180.5|15185.5|15165.5|10
1621437510000|2021-05-19 15:18:30|15201.5|15181.5|15202|15182|15202|15182|15200.5|15180.5|4
1621437520000|2021-05-19 15:18:40|15200.5|15180.5|15205.5|15185.5|15205.5|15185.5|15200.5|15180.5|4
1621437530000|2021-05-19 15:18:50|15208|15188|15210.5|15190.5|15210.5|15190.5|15208|15188|1
1621437540000|2021-05-19 15:19:00|15213|15193|15210|15190|15213|15193|15210|15190|24
1621437550000|2021-05-19 15:19:10|15209|15189|15207.5|15187.5|15210.5|15190.5|15207.5|15187.5|5
1621437560000|2021-05-19 15:19:20|15206.5|15186.5|15205.5|15185.5|15210.5|15190.5|15205.5|15185.5|7
1621437570000|2021-05-19 15:19:30|15204.5|15184.5|15201.5|15181.5|15204.5|15184.5|15201.5|15181.5|3
1621437580000|2021-05-19 15:19:40|15203|15183|15205.5|15185.5|15205.5|15185.5|15201.5|15181.5|3
1621437590000|2021-05-19 15:19:50|15204|15184|15215.5|15195.5|15215.5|15195.5|15203|15183|12
1621437600000|2021-05-19 15:20:00|||||||||11
1621437610000|2021-05-19 15:20:10|15212.6|15192.6|15209|15189|15212.6|15192.6|15209|15189|4
1621437620000|2021-05-19 15:20:20|15208|15188|15208|15188|15208|15188|15208|15188|5
1621437630000|2021-05-19 15:20:30|15210.5|15190.5|15213|15193|15213|15193|15210.5|15190.5|3
1621437640000|2021-05-19 15:20:40|||||||||51
1621437650000|2021-05-19 15:20:50|||||||||2
1621437660000|2021-05-19 15:21:00|15215.5|15195.5|15217|15197|15217|15197|15215.5|15195.5|10
1621437670000|2021-05-19 15:21:10|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|6
1621437680000|2021-05-19 15:21:20|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|0
1621437690000|2021-05-19 15:21:30|15213|15193|15213|15193|15213|15193|15213|15193|2
1621437700000|2021-05-19 15:21:40|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|5
1621437710000|2021-05-19 15:21:50|15217|15197|15219|15199|15219|15199|15217|15197|3
1621437720000|2021-05-19 15:22:00|15222|15202|15233.5|15213.5|15233.5|15213.5|15222|15202|18
1621437730000|2021-05-19 15:22:10|15234.5|15214.5|15236|15216|15236|15216|15234.5|15214.5|2
1621437740000|2021-05-19 15:22:20|15234.5|15214.5|15235.5|15215.5|15238|15218|15234.5|15214.5|11
1621437750000|2021-05-19 15:22:30|15234.5|15214.5|15230.5|15210.5|15234.5|15214.5|15230.5|15210.5|15
1621437760000|2021-05-19 15:22:40|15232|15212|15233|15213|15233|15213|15230.5|15210.5|3
1621437770000|2021-05-19 15:22:50|15235.5|15215.5|15237|15217|15237|15217|15235.5|15215.5|1
1621437780000|2021-05-19 15:23:00|15235.5|15215.5|15228|15208|15235.5|15215.5|15228|15208|10
1621437790000|2021-05-19 15:23:10|15226.5|15206.5|15220.5|15200.5|15226.5|15206.5|15220.5|15200.5|28
1621437800000|2021-05-19 15:23:20|15219.5|15199.5|15223|15203|15223|15203|15218|15198|4
1621437810000|2021-05-19 15:23:30|15224.5|15204.5|15223|15203|15224.5|15204.5|15223|15203|2
1621437820000|2021-05-19 15:23:40|15220.5|15200.5|15220.5|15200.5|15220.5|15200.5|15220.5|15200.5|1
1621437830000|2021-05-19 15:23:50|||||||||3
1621437840000|2021-05-19 15:24:00|||||||||5
1621437870000|2021-05-19 15:24:30|15219|15199|15219|15199|15219|15199|15219|15199|4
1621437880000|2021-05-19 15:24:40|15217.6|15197.6|15215.1|15195.1|15217.6|15197.6|15215.1|15195.1|2
1621437890000|2021-05-19 15:24:50|||||||||1
1621437900000|2021-05-19 15:25:00|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15215.1|15195.1|1
1621437910000|2021-05-19 15:25:10|15218|15198|15220.5|15200.5|15220.5|15200.5|15218|15198|2
1621437920000|2021-05-19 15:25:20|15221.5|15201.5|15221.5|15201.5|15221.5|15201.5|15221.5|15201.5|3
1621437940000|2021-05-19 15:25:40|||||||||1
1621437950000|2021-05-19 15:25:50|15223|15203|15223|15203|15223|15203|15223|15203|3
1621437960000|2021-05-19 15:26:00|||||||||6
1621437980000|2021-05-19 15:26:20|||||||||1
1621437990000|2021-05-19 15:26:30|15224.5|15204.5|15227|15207|15227|15207|15224.5|15204.5|0
1621438000000|2021-05-19 15:26:40|15230.5|15210.5|15233|15213|15233|15213|15230.5|15210.5|1
1621438010000|2021-05-19 15:26:50|||||||||2
1621438020000|2021-05-19 15:27:00|||||||||2
1621438030000|2021-05-19 15:27:10|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|4
1621438040000|2021-05-19 15:27:20|||||||||2
1621438050000|2021-05-19 15:27:30|15233|15213|15228|15208|15234.5|15214.5|15228|15208|0
1621438060000|2021-05-19 15:27:40|||||||||4
1621438080000|2021-05-19 15:28:00|15226.5|15206.5|15222.6|15202.6|15226.5|15206.5|15222.6|15202.6|3
1621438090000|2021-05-19 15:28:10|15221.5|15201.5|15216.5|15196.5|15221.5|15201.5|15216.5|15196.5|0
1621438110000|2021-05-19 15:28:30|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|1
1621438120000|2021-05-19 15:28:40|15216.5|15196.5|15215.1|15195.1|15216.5|15196.5|15215.1|15195.1|3
1621438130000|2021-05-19 15:28:50|15213|15193|15211.6|15191.6|15213|15193|15211.6|15191.6|2
1621438140000|2021-05-19 15:29:00|15205.1|15185.1|15198|15178|15205.1|15185.1|15198|15178|5
1621438150000|2021-05-19 15:29:10|||||||||2
1621438160000|2021-05-19 15:29:20|15193|15173|15193|15173|15193|15173|15190.5|15170.5|7
1621438180000|2021-05-19 15:29:40|15194.5|15174.5|15195.5|15175.5|15195.5|15175.5|15194.5|15174.5|8
1621438190000|2021-05-19 15:29:50|||||||||3
1621438200000|2021-05-19 15:30:00|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|2
1621438210000|2021-05-19 15:30:10|15188|15168|15186.6|15166.6|15188|15168|15186.6|15166.6|5
1621438220000|2021-05-19 15:30:20|15185.5|15165.5|15183|15163|15185.5|15165.5|15183|15163|4
1621438230000|2021-05-19 15:30:30|15185.5|15165.5|15183|15163|15185.5|15165.5|15183|15163|1
1621438260000|2021-05-19 15:31:00|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|2
1621438270000|2021-05-19 15:31:10|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|4
1621438280000|2021-05-19 15:31:20|||||||||1
1621438290000|2021-05-19 15:31:30|||||||||4
1621438300000|2021-05-19 15:31:40|15178|15158|15179.5|15159.5|15179.5|15159.5|15178|15158|2
1621438310000|2021-05-19 15:31:50|15180.5|15160.5|15178|15158|15180.5|15160.5|15178|15158|1
1621438320000|2021-05-19 15:32:00|15179.5|15159.5|15175.5|15155.5|15179.5|15159.5|15175.5|15155.5|2
1621438330000|2021-05-19 15:32:10|15178|15158|15178|15158|15178|15158|15178|15158|26
1621438340000|2021-05-19 15:32:20|15175.5|15155.5|15177|15157|15177|15157|15175.5|15155.5|0
1621438350000|2021-05-19 15:32:30|15178|15158|15178|15158|15178|15158|15178|15158|0
1621438360000|2021-05-19 15:32:40|||||||||5
1621438380000|2021-05-19 15:33:00|||||||||1
1621438390000|2021-05-19 15:33:10|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|1
1621438400000|2021-05-19 15:33:20|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|4
1621438410000|2021-05-19 15:33:30|15198|15178|15195.5|15175.5|15198|15178|15195.5|15175.5|6
1621438440000|2021-05-19 15:34:00|15197|15177|15200.5|15180.5|15200.5|15180.5|15197|15177|11
1621438460000|2021-05-19 15:34:20|||||||||1
1621438490000|2021-05-19 15:34:50|15205.5|15185.5|15208|15188|15208|15188|15205.5|15185.5|7
1621438500000|2021-05-19 15:35:00|15209.5|15189.5|15210.5|15190.5|15210.5|15190.5|15209.5|15189.5|3
1621438510000|2021-05-19 15:35:10|15208|15188|15208|15188|15208|15188|15208|15188|12
1621438520000|2021-05-19 15:35:20|15207|15187|15203|15183|15207|15187|15203|15183|6
1621438530000|2021-05-19 15:35:30|15201.6|15181.6|15196.6|15176.6|15203|15183|15196.6|15176.6|3
1621438540000|2021-05-19 15:35:40|15195.1|15175.1|15195.5|15175.5|15195.5|15175.5|15190.5|15170.5|9
1621438550000|2021-05-19 15:35:50|15200.5|15180.5|15203|15183|15203|15183|15200.5|15180.5|1
1621438580000|2021-05-19 15:36:20|15204.1|15184.1|15205.5|15185.5|15205.5|15185.5|15204.1|15184.1|1
1621438590000|2021-05-19 15:36:30|||||||||1
1621438600000|2021-05-19 15:36:40|15198|15178|15198|15178|15198|15178|15198|15178|2
1621438610000|2021-05-19 15:36:50|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|6
1621438620000|2021-05-19 15:37:00|15198|15178|15200.5|15180.5|15200.5|15180.5|15198|15178|2
1621438640000|2021-05-19 15:37:20|15202|15182|15203|15183|15203|15183|15202|15182|2
1621438660000|2021-05-19 15:37:40|15203.1|15183.1|15203.1|15183.1|15203.1|15183.1|15203.1|15183.1|0
1621438680000|2021-05-19 15:38:00|15204.5|15184.5|15210.6|15190.6|15210.6|15190.6|15204.5|15184.5|12
1621438710000|2021-05-19 15:38:30|||||||||5
1621438720000|2021-05-19 15:38:40|15212|15192|15213.1|15193.1|15213.1|15193.1|15212|15192|2
1621438730000|2021-05-19 15:38:50|15214.5|15194.5|15221.6|15201.6|15221.6|15201.6|15214.5|15194.5|3
1621438740000|2021-05-19 15:39:00|||||||||5
1621438760000|2021-05-19 15:39:20|||||||||1
1621438770000|2021-05-19 15:39:30|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|1
1621438780000|2021-05-19 15:39:40|||||||||5
1621438790000|2021-05-19 15:39:50|15218.1|15198.1|15212.6|15192.6|15218.1|15198.1|15212.6|15192.6|8
1621438800000|2021-05-19 15:40:00|15211.6|15191.6|15210.6|15190.6|15215.6|15195.6|15210.6|15190.6|3
1621438810000|2021-05-19 15:40:10|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|5
1621438820000|2021-05-19 15:40:20|15215.6|15195.6|15213.1|15193.1|15215.6|15195.6|15213.1|15193.1|4
1621438830000|2021-05-19 15:40:30|||||||||1
1621438850000|2021-05-19 15:40:50|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|3
1621438860000|2021-05-19 15:41:00|||||||||2
1621438880000|2021-05-19 15:41:20|15210.1|15190.1|15207.6|15187.6|15210.1|15190.1|15207.6|15187.6|28
1621438900000|2021-05-19 15:41:40|15206.6|15186.6|15206.6|15186.6|15206.6|15186.6|15206.6|15186.6|0
1621438910000|2021-05-19 15:41:50|||||||||2
1621438920000|2021-05-19 15:42:00|||||||||5
1621438930000|2021-05-19 15:42:10|15208.1|15188.1|15205.6|15185.6|15208.1|15188.1|15205.6|15185.6|2
1621438940000|2021-05-19 15:42:20|15203.1|15183.1|15199.1|15179.1|15203.1|15183.1|15199.1|15179.1|13
1621438960000|2021-05-19 15:42:40|15198.1|15178.1|15190.6|15170.6|15198.1|15178.1|15190.6|15170.6|3
1621438980000|2021-05-19 15:43:00|15191.6|15171.6|15190.6|15170.6|15191.6|15171.6|15190.6|15170.6|4
1621438990000|2021-05-19 15:43:10|||||||||8
1621439000000|2021-05-19 15:43:20|15188.1|15168.1|15181.6|15161.6|15188.1|15168.1|15181.6|15161.6|6
1621439010000|2021-05-19 15:43:30|15180.6|15160.6|15180.6|15160.6|15180.6|15160.6|15180.6|15160.6|4
1621439030000|2021-05-19 15:43:50|15183.1|15163.1|15185.6|15165.6|15185.6|15165.6|15183.1|15163.1|8
1621439040000|2021-05-19 15:44:00|||||||||9
1621439050000|2021-05-19 15:44:10|15184.1|15164.1|15181.6|15161.6|15184.1|15164.1|15181.6|15161.6|2
1621439060000|2021-05-19 15:44:20|||||||||1
1621439080000|2021-05-19 15:44:40|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|2
1621439090000|2021-05-19 15:44:50|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|4
1621439100000|2021-05-19 15:45:00|15177.6|15157.6|15178.1|15158.1|15179.1|15159.1|15177.6|15157.6|12
1621439110000|2021-05-19 15:45:10|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|7
1621439120000|2021-05-19 15:45:20|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|2
1621439130000|2021-05-19 15:45:30|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|1
1621439140000|2021-05-19 15:45:40|||||||||1
1621439150000|2021-05-19 15:45:50|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|2
1621439160000|2021-05-19 15:46:00|15183.1|15163.1|15184.5|15164.5|15184.5|15164.5|15183.1|15163.1|2
1621439180000|2021-05-19 15:46:20|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|1
1621439200000|2021-05-19 15:46:40|||||||||2
1621439210000|2021-05-19 15:46:50|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|8
1621439230000|2021-05-19 15:47:10|||||||||3
1621439240000|2021-05-19 15:47:20|||||||||1
1621439250000|2021-05-19 15:47:30|||||||||2
1621439260000|2021-05-19 15:47:40|15188.1|15168.1|15191.6|15171.6|15193.1|15173.1|15188.1|15168.1|4
1621439270000|2021-05-19 15:47:50|15189.1|15169.1|15176.6|15156.6|15189.1|15169.1|15176.6|15156.6|7
1621439280000|2021-05-19 15:48:00|15178.1|15158.1|15180.6|15160.6|15180.6|15160.6|15178.1|15158.1|7
1621439290000|2021-05-19 15:48:10|15183.1|15163.1|15188.1|15168.1|15188.1|15168.1|15183.1|15163.1|3
1621439300000|2021-05-19 15:48:20|15187.1|15167.1|15184.1|15164.1|15187.1|15167.1|15184.1|15164.1|7
1621439310000|2021-05-19 15:48:30|15183.1|15163.1|15179.1|15159.1|15183.1|15163.1|15179.1|15159.1|3
1621439320000|2021-05-19 15:48:40|15178.1|15158.1|15176.6|15156.6|15178.1|15158.1|15176.6|15156.6|8
1621439340000|2021-05-19 15:49:00|||||||||1
1621439350000|2021-05-19 15:49:10|15180.6|15160.6|15188.1|15168.1|15188.1|15168.1|15180.6|15160.6|1
1621439360000|2021-05-19 15:49:20|15186.6|15166.6|15185.6|15165.6|15186.6|15166.6|15185.6|15165.6|7
1621439370000|2021-05-19 15:49:30|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|0
1621439380000|2021-05-19 15:49:40|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|0
1621439390000|2021-05-19 15:49:50|15180.6|15160.6|15180.6|15160.6|15180.6|15160.6|15180.6|15160.6|2
1621439400000|2021-05-19 15:50:00|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|4
1621439410000|2021-05-19 15:50:10|15186.6|15166.6|15188.1|15168.1|15188.1|15168.1|15186.6|15166.6|1
1621439420000|2021-05-19 15:50:20|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|2
1621439430000|2021-05-19 15:50:30|15185.1|15165.1|15186.6|15166.6|15186.6|15166.6|15185.1|15165.1|3
1621439440000|2021-05-19 15:50:40|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|2
1621439450000|2021-05-19 15:50:50|15189.6|15169.6|15193.1|15173.1|15193.1|15173.1|15189.6|15169.6|1
1621439460000|2021-05-19 15:51:00|||||||||1
1621439490000|2021-05-19 15:51:30|15194.6|15174.6|15195.6|15175.6|15195.6|15175.6|15194.6|15174.6|0
1621439500000|2021-05-19 15:51:40|15197.1|15177.1|15198.1|15178.1|15198.1|15178.1|15197.1|15177.1|3
1621439510000|2021-05-19 15:51:50|||||||||2
1621439520000|2021-05-19 15:52:00|15200.6|15180.6|15198.1|15178.1|15200.6|15180.6|15198.1|15178.1|1
1621439540000|2021-05-19 15:52:20|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|2
1621439570000|2021-05-19 15:52:50|||||||||1
1621439580000|2021-05-19 15:53:00|||||||||1
1621439640000|2021-05-19 15:54:00|15197.1|15177.1|15198.1|15178.1|15198.1|15178.1|15197.1|15177.1|1
1621439650000|2021-05-19 15:54:10|||||||||1
1621439660000|2021-05-19 15:54:20|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|2
1621439690000|2021-05-19 15:54:50|15198.1|15178.1|15198.1|15178.1|15198.1|15178.1|15198.1|15178.1|0
1621439700000|2021-05-19 15:55:00|||||||||3
1621439710000|2021-05-19 15:55:10|||||||||1
1621439720000|2021-05-19 15:55:20|15195.6|15175.6|15191.6|15171.6|15195.6|15175.6|15191.6|15171.6|5
1621439730000|2021-05-19 15:55:30|15190.6|15170.6|15188.1|15168.1|15190.6|15170.6|15188.1|15168.1|4
1621439740000|2021-05-19 15:55:40|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|2
1621439770000|2021-05-19 15:56:10|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|0
1621439780000|2021-05-19 15:56:20|15188.1|15168.1|15185.6|15165.6|15188.1|15168.1|15184.6|15164.6|9
1621439790000|2021-05-19 15:56:30|15184.1|15164.1|15183.1|15163.1|15184.1|15164.1|15183.1|15163.1|1
1621439810000|2021-05-19 15:56:50|15181.6|15161.6|15176.6|15156.6|15181.6|15161.6|15176.6|15156.6|7
1621439830000|2021-05-19 15:57:10|||||||||3
1621439840000|2021-05-19 15:57:20|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|0
1621439850000|2021-05-19 15:57:30|15175.1|15155.1|15176.6|15156.6|15176.6|15156.6|15173.1|15153.1|6
1621439860000|2021-05-19 15:57:40|15178.1|15158.1|15175.6|15155.6|15178.1|15158.1|15175.6|15155.6|3
1621439880000|2021-05-19 15:58:00|15180.6|15160.6|15185.6|15165.6|15185.6|15165.6|15180.6|15160.6|4
1621439890000|2021-05-19 15:58:10|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|6
1621439910000|2021-05-19 15:58:30|15192.1|15172.1|15198.1|15178.1|15198.1|15178.1|15192.1|15172.1|1
1621439920000|2021-05-19 15:58:40|||||||||3
1621439930000|2021-05-19 15:58:50|||||||||4
1621439940000|2021-05-19 15:59:00|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|8
1621439950000|2021-05-19 15:59:10|15194.6|15174.6|15188.1|15168.1|15194.6|15174.6|15188.1|15168.1|3
1621439960000|2021-05-19 15:59:20|||||||||1
1621439980000|2021-05-19 15:59:40|15186.6|15166.6|15182.6|15162.6|15186.6|15166.6|15182.6|15162.6|4
1621439990000|2021-05-19 15:59:50|15181.6|15161.6|15178.1|15158.1|15181.6|15161.6|15178.1|15158.1|6
1621440000000|2021-05-19 16:00:00|15176.6|15156.6|15170.6|15150.6|15176.6|15156.6|15170.6|15150.6|7
1621440010000|2021-05-19 16:00:10|15167.6|15147.6|15165.6|15145.6|15167.6|15147.6|15165.6|15145.6|12
1621440020000|2021-05-19 16:00:20|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|3
1621440030000|2021-05-19 16:00:30|15162.6|15142.6|15162.6|15142.6|15162.6|15142.6|15162.6|15142.6|1
1621440050000|2021-05-19 16:00:50|15161.2|15141.2|15160.1|15140.1|15161.2|15141.2|15160.1|15140.1|0
1621440060000|2021-05-19 16:01:00|15159.1|15139.1|15163.1|15143.1|15163.1|15143.1|15159.1|15139.1|3
1621440070000|2021-05-19 16:01:10|15161.6|15141.6|15163.1|15143.1|15163.1|15143.1|15161.6|15141.6|1
1621440090000|2021-05-19 16:01:30|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|2
1621440110000|2021-05-19 16:01:50|15160.1|15140.1|15150.1|15130.1|15160.1|15140.1|15150.1|15130.1|7
1621440120000|2021-05-19 16:02:00|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|0
1621440130000|2021-05-19 16:02:10|15148.1|15128.1|15146.6|15126.6|15148.1|15128.1|15146.6|15126.6|1
1621440140000|2021-05-19 16:02:20|15148.1|15128.1|15149.1|15129.1|15149.1|15129.1|15148.1|15128.1|0
1621440150000|2021-05-19 16:02:30|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|4
1621440160000|2021-05-19 16:02:40|||||||||1
1621440190000|2021-05-19 16:03:10|||||||||6
1621440200000|2021-05-19 16:03:20|15143.1|15123.1|15139.1|15119.1|15143.1|15123.1|15139.1|15119.1|13
1621440210000|2021-05-19 16:03:30|15136.2|15116.2|15132.1|15112.1|15136.2|15116.2|15130.6|15110.6|4
1621440220000|2021-05-19 16:03:40|15130.6|15110.6|15129.6|15109.6|15130.6|15110.6|15129.6|15109.6|2
1621440230000|2021-05-19 16:03:50|15130.6|15110.6|15131.6|15111.6|15131.6|15111.6|15130.6|15110.6|4
1621440240000|2021-05-19 16:04:00|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|0
1621440250000|2021-05-19 16:04:10|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|2
1621440270000|2021-05-19 16:04:30|||||||||1
1621440280000|2021-05-19 16:04:40|15135.6|15115.6|15138.1|15118.1|15138.1|15118.1|15135.6|15115.6|1
1621440300000|2021-05-19 16:05:00|15134.6|15114.6|15131.6|15111.6|15134.6|15114.6|15131.6|15111.6|5
1621440310000|2021-05-19 16:05:10|15128.7|15108.7|15128.7|15108.7|15128.7|15108.7|15128.7|15108.7|2
1621440320000|2021-05-19 16:05:20|15127.7|15107.7|15126.6|15106.6|15127.7|15107.7|15126.6|15106.6|1
1621440330000|2021-05-19 16:05:30|15123.7|15103.7|15119.1|15099.1|15123.7|15103.7|15119.1|15099.1|5
1621440350000|2021-05-19 16:05:50|||||||||1
1621440360000|2021-05-19 16:06:00|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|1
1621440370000|2021-05-19 16:06:10|15118.1|15098.1|15115.6|15095.6|15118.1|15098.1|15115.6|15095.6|2
1621440380000|2021-05-19 16:06:20|15113.1|15093.1|15115.6|15095.6|15115.6|15095.6|15113.1|15093.1|4
1621440390000|2021-05-19 16:06:30|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|15116.6|15096.6|2
1621440410000|2021-05-19 16:06:50|||||||||2
1621440420000|2021-05-19 16:07:00|15114.1|15094.1|15110.6|15090.6|15114.6|15094.6|15110.6|15090.6|8
1621440430000|2021-05-19 16:07:10|15111.6|15091.6|15108.1|15088.1|15111.6|15091.6|15108.1|15088.1|8
1621440440000|2021-05-19 16:07:20|15105.2|15085.2|15103.1|15083.1|15105.2|15085.2|15103.1|15083.1|3
1621440450000|2021-05-19 16:07:30|15105.2|15085.2|15108.1|15088.1|15108.1|15088.1|15105.2|15085.2|3
1621440460000|2021-05-19 16:07:40|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|8
1621440470000|2021-05-19 16:07:50|15110.6|15090.6|15112.1|15092.1|15112.1|15092.1|15110.6|15090.6|10
1621440480000|2021-05-19 16:08:00|15114.6|15094.6|15115.6|15095.6|15115.6|15095.6|15114.6|15094.6|0
1621440490000|2021-05-19 16:08:10|15118.1|15098.1|15123.1|15103.1|15123.1|15103.1|15118.1|15098.1|7
1621440500000|2021-05-19 16:08:20|15124.1|15104.1|15130.6|15110.6|15130.6|15110.6|15124.1|15104.1|4
1621440520000|2021-05-19 16:08:40|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|1
1621440530000|2021-05-19 16:08:50|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|7
1621440540000|2021-05-19 16:09:00|||||||||1
1621440550000|2021-05-19 16:09:10|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|4
1621440560000|2021-05-19 16:09:20|15137.1|15117.1|15139.6|15119.6|15139.6|15119.6|15137.1|15117.1|0
1621440580000|2021-05-19 16:09:40|||||||||1
1621440600000|2021-05-19 16:10:00|15137.1|15117.1|15140.6|15120.6|15140.6|15120.6|15137.1|15117.1|2
1621440620000|2021-05-19 16:10:20|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|3
1621440630000|2021-05-19 16:10:30|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|2
1621440640000|2021-05-19 16:10:40|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|0
1621440650000|2021-05-19 16:10:50|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|3
1621440660000|2021-05-19 16:11:00|||||||||1
1621440670000|2021-05-19 16:11:10|15142.1|15122.1|15143.1|15123.1|15143.1|15123.1|15142.1|15122.1|0
1621440680000|2021-05-19 16:11:20|15144.6|15124.6|15145.6|15125.6|15145.6|15125.6|15144.6|15124.6|6
1621440690000|2021-05-19 16:11:30|||||||||8
1621440700000|2021-05-19 16:11:40|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|2
1621440710000|2021-05-19 16:11:50|15140.6|15120.6|15133.1|15113.1|15140.6|15120.6|15133.1|15113.1|11
1621440720000|2021-05-19 16:12:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1621440740000|2021-05-19 16:12:20|||||||||1
1621440750000|2021-05-19 16:12:30|||||||||4
1621440760000|2021-05-19 16:12:40|15134.6|15114.6|15142.1|15122.1|15142.1|15122.1|15134.6|15114.6|7
1621440770000|2021-05-19 16:12:50|15143.6|15123.6|15143.6|15123.6|15143.6|15123.6|15143.6|15123.6|1
1621440780000|2021-05-19 16:13:00|15144.6|15124.6|15142.1|15122.1|15144.6|15124.6|15140.6|15120.6|1
1621440790000|2021-05-19 16:13:10|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|0
1621440800000|2021-05-19 16:13:20|15144.1|15124.1|15145.6|15125.6|15145.6|15125.6|15144.1|15124.1|13
1621440810000|2021-05-19 16:13:30|15146.6|15126.6|15148.1|15128.1|15148.1|15128.1|15146.6|15126.6|2
1621440820000|2021-05-19 16:13:40|15149.6|15129.6|15152.1|15132.1|15152.1|15132.1|15149.6|15129.6|0
1621440830000|2021-05-19 16:13:50|15150.6|15130.6|15153.6|15133.6|15153.6|15133.6|15149.6|15129.6|1
1621440840000|2021-05-19 16:14:00|15152.1|15132.1|15153.6|15133.6|15153.6|15133.6|15150.6|15130.6|1
1621440850000|2021-05-19 16:14:10|15156.1|15136.1|15158.6|15138.6|15158.6|15138.6|15156.1|15136.1|4
1621440860000|2021-05-19 16:14:20|15160.6|15140.6|15160.6|15140.6|15160.6|15140.6|15160.6|15140.6|1
1621440870000|2021-05-19 16:14:30|15163.1|15143.1|15163.1|15143.1|15163.1|15143.1|15163.1|15143.1|2
1621440880000|2021-05-19 16:14:40|15160.6|15140.6|15168.6|15148.6|15168.6|15148.6|15160.6|15140.6|7
1621440900000|2021-05-19 16:15:00|15171.5|15151.5|15176.1|15156.1|15176.1|15156.1|15171.5|15151.5|0
1621440910000|2021-05-19 16:15:10|15178.6|15158.6|15178.1|15158.1|15179.6|15159.6|15178.1|15158.1|12
1621440930000|2021-05-19 16:15:30|||||||||4
1621440940000|2021-05-19 16:15:40|15176.7|15156.7|15178.1|15158.1|15178.1|15158.1|15176.7|15156.7|17
1621440950000|2021-05-19 16:15:50|15179.6|15159.6|15183.1|15163.1|15183.1|15163.1|15179.6|15159.6|3
1621440960000|2021-05-19 16:16:00|||||||||1
1621440970000|2021-05-19 16:16:10|||||||||1
1621440990000|2021-05-19 16:16:30|15181.7|15161.7|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|2
1621441000000|2021-05-19 16:16:40|15178.1|15158.1|15178.1|15158.1|15178.1|15158.1|15178.1|15158.1|1
1621441010000|2021-05-19 16:16:50|||||||||2
1621441020000|2021-05-19 16:17:00|||||||||5
1621441030000|2021-05-19 16:17:10|15179.2|15159.2|15187.1|15167.1|15187.1|15167.1|15179.2|15159.2|2
1621441040000|2021-05-19 16:17:20|15189.2|15169.2|15190.6|15170.6|15190.6|15170.6|15189.2|15169.2|2
1621441050000|2021-05-19 16:17:30|||||||||4
1621441070000|2021-05-19 16:17:50|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|11
1621441080000|2021-05-19 16:18:00|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|6
1621441090000|2021-05-19 16:18:10|15189.6|15169.6|15189.6|15169.6|15189.6|15169.6|15189.6|15169.6|0
1621441100000|2021-05-19 16:18:20|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|4
1621441110000|2021-05-19 16:18:30|15192.1|15172.1|15190.6|15170.6|15192.1|15172.1|15190.6|15170.6|8
1621441120000|2021-05-19 16:18:40|15192.1|15172.1|15195.6|15175.6|15195.6|15175.6|15190.6|15170.6|4
1621441130000|2021-05-19 16:18:50|15196.7|15176.7|15198.1|15178.1|15198.1|15178.1|15196.7|15176.7|6
1621441140000|2021-05-19 16:19:00|||||||||5
1621441160000|2021-05-19 16:19:20|||||||||1
1621441170000|2021-05-19 16:19:30|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|2
1621441180000|2021-05-19 16:19:40|15194.2|15174.2|15190.6|15170.6|15194.2|15174.2|15190.6|15170.6|1
1621441190000|2021-05-19 16:19:50|||||||||53
1621441200000|2021-05-19 16:20:00|15189.2|15169.2|15188.1|15168.1|15189.2|15169.2|15188.1|15168.1|0
1621441210000|2021-05-19 16:20:10|||||||||1
1621441220000|2021-05-19 16:20:20|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|1
1621441230000|2021-05-19 16:20:30|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|1
1621441240000|2021-05-19 16:20:40|||||||||1
1621441250000|2021-05-19 16:20:50|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|1
1621441260000|2021-05-19 16:21:00|15187.1|15167.1|15193.1|15173.1|15193.1|15173.1|15187.1|15167.1|8
1621441270000|2021-05-19 16:21:10|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|2
1621441280000|2021-05-19 16:21:20|15190.2|15170.2|15186.7|15166.7|15190.2|15170.2|15186.7|15166.7|3
1621441290000|2021-05-19 16:21:30|15185.2|15165.2|15185.6|15165.6|15185.6|15165.6|15184.2|15164.2|1
1621441300000|2021-05-19 16:21:40|15187.1|15167.1|15187.1|15167.1|15187.1|15167.1|15185.6|15165.6|0
1621441310000|2021-05-19 16:21:50|15188.6|15168.6|15189.6|15169.6|15189.6|15169.6|15188.6|15168.6|5
1621441320000|2021-05-19 16:22:00|15186.7|15166.7|15188.1|15168.1|15188.1|15168.1|15186.7|15166.7|5
1621441330000|2021-05-19 16:22:10|||||||||1
1621441350000|2021-05-19 16:22:30|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|1
1621441360000|2021-05-19 16:22:40|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|2
1621441370000|2021-05-19 16:22:50|15184.6|15164.6|15183.1|15163.1|15184.6|15164.6|15181.7|15161.7|3
1621441380000|2021-05-19 16:23:00|15181.7|15161.7|15171.7|15151.7|15181.7|15161.7|15168.1|15148.1|31
1621441390000|2021-05-19 16:23:10|||||||||4
1621441400000|2021-05-19 16:23:20|15173.1|15153.1|15193.1|15173.1|15193.1|15173.1|15173.1|15153.1|9
1621441410000|2021-05-19 16:23:30|15194.6|15174.6|15198.1|15178.1|15198.1|15178.1|15193.1|15173.1|22
1621441420000|2021-05-19 16:23:40|15198.2|15178.2|15196.7|15176.7|15198.2|15178.2|15194.2|15174.2|16
1621441430000|2021-05-19 16:23:50|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|11
1621441440000|2021-05-19 16:24:00|15199.2|15179.2|15193.2|15173.2|15199.2|15179.2|15193.2|15173.2|36
1621441450000|2021-05-19 16:24:10|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|231
1621441460000|2021-05-19 16:24:20|||||||||18
1621441470000|2021-05-19 16:24:30|||||||||45
1621441480000|2021-05-19 16:24:40|||||||||22
1621441490000|2021-05-19 16:24:50|15183.2|15163.2|15169.6|15149.6|15183.2|15163.2|15168.2|15148.2|43
1621441500000|2021-05-19 16:25:00|15168.2|15148.2|15173.2|15153.2|15173.2|15153.2|15168.2|15148.2|13
1621441510000|2021-05-19 16:25:10|||||||||1
1621441520000|2021-05-19 16:25:20|||||||||22
1621441540000|2021-05-19 16:25:40|||||||||1
1621441550000|2021-05-19 16:25:50|||||||||2
1621441590000|2021-05-19 16:26:30|||||||||9
1621441610000|2021-05-19 16:26:50|15174.6|15154.6|15173.2|15153.2|15174.6|15154.6|15173.2|15153.2|9
1621441630000|2021-05-19 16:27:10|||||||||5
1621441640000|2021-05-19 16:27:20|15174.6|15154.6|15177.1|15157.1|15177.1|15157.1|15174.6|15154.6|6
1621441650000|2021-05-19 16:27:30|15175.7|15155.7|15173.2|15153.2|15175.7|15155.7|15173.2|15153.2|5
1621441670000|2021-05-19 16:27:50|||||||||3
1621441680000|2021-05-19 16:28:00|15169.2|15149.2|15167.7|15147.7|15169.2|15149.2|15167.7|15147.7|6
1621441690000|2021-05-19 16:28:10|15166.2|15146.2|15163.2|15143.2|15166.2|15146.2|15163.2|15143.2|6
1621441700000|2021-05-19 16:28:20|15162.1|15142.1|15158.2|15138.2|15162.1|15142.1|15158.2|15138.2|12
1621441710000|2021-05-19 16:28:30|15157.1|15137.1|15154.2|15134.2|15157.1|15137.1|15154.2|15134.2|2
1621441720000|2021-05-19 16:28:40|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|1
1621441730000|2021-05-19 16:28:50|15151.7|15131.7|15151.7|15131.7|15151.7|15131.7|15151.7|15131.7|8
1621441740000|2021-05-19 16:29:00|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|0
1621441750000|2021-05-19 16:29:10|||||||||4
1621441760000|2021-05-19 16:29:20|||||||||2
1621441780000|2021-05-19 16:29:40|15152.1|15132.1|15150.7|15130.7|15153.2|15133.2|15150.7|15130.7|7
1621441800000|2021-05-19 16:30:00|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|3
1621441810000|2021-05-19 16:30:10|||||||||5
1621441820000|2021-05-19 16:30:20|15158.2|15138.2|15153.2|15133.2|15158.2|15138.2|15153.2|15133.2|12
1621441830000|2021-05-19 16:30:30|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|2
1621441840000|2021-05-19 16:30:40|||||||||1
1621441880000|2021-05-19 16:31:20|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|2
1621441900000|2021-05-19 16:31:40|||||||||1
1621441910000|2021-05-19 16:31:50|||||||||2
1621441930000|2021-05-19 16:32:10|15151.7|15131.7|15153.2|15133.2|15153.2|15133.2|15151.7|15131.7|1
1621441940000|2021-05-19 16:32:20|15151.7|15131.7|15149.2|15129.2|15151.7|15131.7|15149.2|15129.2|0
1621441950000|2021-05-19 16:32:30|||||||||1
1621441960000|2021-05-19 16:32:40|||||||||1
1621441970000|2021-05-19 16:32:50|15152.1|15132.1|15151.7|15131.7|15153.2|15133.2|15151.7|15131.7|2
1621441980000|2021-05-19 16:33:00|15153.2|15133.2|15154.6|15134.6|15154.6|15134.6|15153.2|15133.2|4
1621441990000|2021-05-19 16:33:10|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|0
1621442000000|2021-05-19 16:33:20|||||||||6
1621442020000|2021-05-19 16:33:40|15158.2|15138.2|15163.2|15143.2|15163.2|15143.2|15158.2|15138.2|5
1621442040000|2021-05-19 16:34:00|||||||||1
1621442050000|2021-05-19 16:34:10|||||||||1
1621442060000|2021-05-19 16:34:20|15158.2|15138.2|15158.2|15138.2|15159.7|15139.7|15158.2|15138.2|4
1621442070000|2021-05-19 16:34:30|15156.7|15136.7|15158.2|15138.2|15158.2|15138.2|15156.7|15136.7|0
1621442090000|2021-05-19 16:34:50|15161.7|15141.7|15161.7|15141.7|15161.7|15141.7|15161.7|15141.7|2
1621442100000|2021-05-19 16:35:00|15163.2|15143.2|15164.7|15144.7|15164.7|15144.7|15163.2|15143.2|4
1621442110000|2021-05-19 16:35:10|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|10
1621442120000|2021-05-19 16:35:20|15167.2|15147.2|15168.2|15148.2|15168.2|15148.2|15167.2|15147.2|0
1621442140000|2021-05-19 16:35:40|||||||||1
1621442170000|2021-05-19 16:36:10|||||||||1
1621442190000|2021-05-19 16:36:30|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|1
1621442200000|2021-05-19 16:36:40|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|2
1621442210000|2021-05-19 16:36:50|||||||||4
1621442220000|2021-05-19 16:37:00|15177.2|15157.2|15178.2|15158.2|15178.2|15158.2|15175.7|15155.7|2
1621442230000|2021-05-19 16:37:10|15175.7|15155.7|15173.2|15153.2|15175.7|15155.7|15173.2|15153.2|2
1621442240000|2021-05-19 16:37:20|||||||||2
1621442270000|2021-05-19 16:37:50|||||||||3
1621442300000|2021-05-19 16:38:20|||||||||1
1621442310000|2021-05-19 16:38:30|||||||||1
1621442320000|2021-05-19 16:38:40|||||||||4
1621442330000|2021-05-19 16:38:50|15178.2|15158.2|15180.7|15160.7|15180.7|15160.7|15178.2|15158.2|3
1621442340000|2021-05-19 16:39:00|||||||||4
1621442370000|2021-05-19 16:39:30|||||||||3
1621442380000|2021-05-19 16:39:40|15179.2|15159.2|15178.2|15158.2|15179.2|15159.2|15178.2|15158.2|0
1621442390000|2021-05-19 16:39:50|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|4
1621442400000|2021-05-19 16:40:00|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15182.2|15162.2|2
1621442440000|2021-05-19 16:40:40|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|0
1621442460000|2021-05-19 16:41:00|15180.7|15160.7|15178.2|15158.2|15180.7|15160.7|15178.2|15158.2|3
1621442470000|2021-05-19 16:41:10|||||||||1
1621442490000|2021-05-19 16:41:30|15179.7|15159.7|15178.2|15158.2|15179.7|15159.7|15178.2|15158.2|1
1621442500000|2021-05-19 16:41:40|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|0
1621442510000|2021-05-19 16:41:50|||||||||1
1621442520000|2021-05-19 16:42:00|15178.2|15158.2|15179.7|15159.7|15179.7|15159.7|15178.2|15158.2|0
1621442530000|2021-05-19 16:42:10|||||||||1
1621442540000|2021-05-19 16:42:20|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|15179.7|15159.7|4
1621442550000|2021-05-19 16:42:30|||||||||1
1621442560000|2021-05-19 16:42:40|||||||||3
1621442570000|2021-05-19 16:42:50|||||||||1
1621442590000|2021-05-19 16:43:10|||||||||4
1621442600000|2021-05-19 16:43:20|||||||||1
1621442630000|2021-05-19 16:43:50|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|5
1621442650000|2021-05-19 16:44:10|15181.7|15161.7|15183.2|15163.2|15183.2|15163.2|15181.7|15161.7|3
1621442670000|2021-05-19 16:44:30|15184.7|15164.7|15184.7|15164.7|15184.7|15164.7|15184.7|15164.7|1
1621442680000|2021-05-19 16:44:40|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|0
1621442690000|2021-05-19 16:44:50|||||||||1
1621442710000|2021-05-19 16:45:10|||||||||1
1621442720000|2021-05-19 16:45:20|15187.2|15167.2|15188.2|15168.2|15188.2|15168.2|15187.2|15167.2|5
1621442740000|2021-05-19 16:45:40|||||||||13
1621442750000|2021-05-19 16:45:50|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|0
1621442760000|2021-05-19 16:46:00|15189.2|15169.2|15189.7|15169.7|15189.7|15169.7|15189.2|15169.2|2
1621442770000|2021-05-19 16:46:10|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|0
1621442800000|2021-05-19 16:46:40|||||||||2
1621442820000|2021-05-19 16:47:00|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|5
1621442830000|2021-05-19 16:47:10|15190.7|15170.7|15188.2|15168.2|15190.7|15170.7|15188.2|15168.2|5
1621442840000|2021-05-19 16:47:20|||||||||1
1621442850000|2021-05-19 16:47:30|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|0
1621442860000|2021-05-19 16:47:40|||||||||1
1621442880000|2021-05-19 16:48:00|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|1
1621442890000|2021-05-19 16:48:10|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|12
1621442910000|2021-05-19 16:48:30|||||||||1
1621442930000|2021-05-19 16:48:50|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|3
1621442950000|2021-05-19 16:49:10|||||||||1
1621442960000|2021-05-19 16:49:20|||||||||2
1621442970000|2021-05-19 16:49:30|||||||||1
1621442990000|2021-05-19 16:49:50|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|2
1621443000000|2021-05-19 16:50:00|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|1
1621443020000|2021-05-19 16:50:20|||||||||6
1621443030000|2021-05-19 16:50:30|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|3
1621443040000|2021-05-19 16:50:40|||||||||5
1621443070000|2021-05-19 16:51:10|||||||||1
1621443080000|2021-05-19 16:51:20|||||||||8
1621443110000|2021-05-19 16:51:50|||||||||2
1621443120000|2021-05-19 16:52:00|||||||||5
1621443130000|2021-05-19 16:52:10|||||||||1
1621443140000|2021-05-19 16:52:20|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|1
1621443160000|2021-05-19 16:52:40|15162.2|15142.2|15161.7|15141.7|15163.2|15143.2|15161.7|15141.7|2
1621443180000|2021-05-19 16:53:00|15160.7|15140.7|15158.2|15138.2|15160.7|15140.7|15158.2|15138.2|3
1621443190000|2021-05-19 16:53:10|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15149.7|15129.7|4
1621443200000|2021-05-19 16:53:20|||||||||1
1621443210000|2021-05-19 16:53:30|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|2
1621443220000|2021-05-19 16:53:40|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|2
1621443230000|2021-05-19 16:53:50|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|0
1621443240000|2021-05-19 16:54:00|15154.7|15134.7|15153.2|15133.2|15154.7|15134.7|15153.2|15133.2|2
1621443270000|2021-05-19 16:54:30|||||||||1
1621443280000|2021-05-19 16:54:40|||||||||2
1621443320000|2021-05-19 16:55:20|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|2
1621443340000|2021-05-19 16:55:40|||||||||3
1621443350000|2021-05-19 16:55:50|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|3
1621443360000|2021-05-19 16:56:00|15148.2|15128.2|15151.7|15131.7|15151.7|15131.7|15148.2|15128.2|7
1621443370000|2021-05-19 16:56:10|15159.7|15139.7|15160.7|15140.7|15160.7|15140.7|15159.7|15139.7|4
1621443380000|2021-05-19 16:56:20|15162.8|15142.8|15165.7|15145.7|15165.7|15145.7|15162.8|15142.8|2
1621443390000|2021-05-19 16:56:30|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|2
1621443400000|2021-05-19 16:56:40|15171.2|15151.2|15172.2|15152.2|15172.2|15152.2|15171.2|15151.2|1
1621443410000|2021-05-19 16:56:50|15173.7|15153.7|15172.2|15152.2|15173.7|15153.7|15172.2|15152.2|10
1621443420000|2021-05-19 16:57:00|||||||||1
1621443430000|2021-05-19 16:57:10|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|1
1621443440000|2021-05-19 16:57:20|||||||||1
1621443450000|2021-05-19 16:57:30|15170.7|15150.7|15171.7|15151.7|15171.7|15151.7|15170.7|15150.7|0
1621443460000|2021-05-19 16:57:40|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1621443470000|2021-05-19 16:57:50|||||||||1
1621443480000|2021-05-19 16:58:00|15171.7|15151.7|15170.7|15150.7|15171.7|15151.7|15170.7|15150.7|2
1621443490000|2021-05-19 16:58:10|||||||||2
1621443500000|2021-05-19 16:58:20|||||||||3
1621443520000|2021-05-19 16:58:40|||||||||1
1621443540000|2021-05-19 16:59:00|15169.7|15149.7|15168.2|15148.2|15169.7|15149.7|15168.2|15148.2|7
1621443550000|2021-05-19 16:59:10|||||||||2
1621443580000|2021-05-19 16:59:40|||||||||2
1621443600000|2021-05-19 17:00:00|||||||||8
1621443610000|2021-05-19 17:00:10|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|7
1621443620000|2021-05-19 17:00:20|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|1
1621443630000|2021-05-19 17:00:30|15175.3|15155.3|15178.2|15158.2|15178.2|15158.2|15175.3|15155.3|1
1621443640000|2021-05-19 17:00:40|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|11
1621443650000|2021-05-19 17:00:50|||||||||1
1621443660000|2021-05-19 17:01:00|||||||||11
1621443670000|2021-05-19 17:01:10|||||||||7
1621443680000|2021-05-19 17:01:20|||||||||5
1621443690000|2021-05-19 17:01:30|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|2
1621443730000|2021-05-19 17:02:10|||||||||2
1621443800000|2021-05-19 17:03:20|15179.3|15159.3|15175.7|15155.7|15179.3|15159.3|15175.7|15155.7|3
1621443840000|2021-05-19 17:04:00|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|6
1621443850000|2021-05-19 17:04:10|15173.2|15153.2|15175.3|15155.3|15175.3|15155.3|15173.2|15153.2|0
1621443860000|2021-05-19 17:04:20|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|2
1621443900000|2021-05-19 17:05:00|||||||||9
1621443910000|2021-05-19 17:05:10|||||||||1
1621443940000|2021-05-19 17:05:40|15176.8|15156.8|15178.2|15158.2|15178.2|15158.2|15176.8|15156.8|6
1621443960000|2021-05-19 17:06:00|||||||||4
1621443980000|2021-05-19 17:06:20|||||||||1
1621444010000|2021-05-19 17:06:50|||||||||1
1621444030000|2021-05-19 17:07:10|||||||||2
1621444060000|2021-05-19 17:07:40|||||||||6
1621444070000|2021-05-19 17:07:50|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|1
1621444090000|2021-05-19 17:08:10|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|6
1621444110000|2021-05-19 17:08:30|||||||||1
1621444130000|2021-05-19 17:08:50|15179.3|15159.3|15182.2|15162.2|15182.2|15162.2|15179.3|15159.3|1
1621444150000|2021-05-19 17:09:10|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|3
1621444160000|2021-05-19 17:09:20|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|3
1621444170000|2021-05-19 17:09:30|||||||||1
1621444190000|2021-05-19 17:09:50|||||||||1
1621444200000|2021-05-19 17:10:00|||||||||1
1621444210000|2021-05-19 17:10:10|||||||||4
1621444220000|2021-05-19 17:10:20|||||||||1
1621444230000|2021-05-19 17:10:30|15178.7|15158.7|15177.2|15157.2|15178.7|15158.7|15177.2|15157.2|5
1621444240000|2021-05-19 17:10:40|||||||||1
1621444270000|2021-05-19 17:11:10|||||||||1
1621444290000|2021-05-19 17:11:30|||||||||1
1621444310000|2021-05-19 17:11:50|||||||||3
1621444360000|2021-05-19 17:12:40|||||||||1
1621444370000|2021-05-19 17:12:50|15178.3|15158.3|15180.8|15160.8|15180.8|15160.8|15178.3|15158.3|2
1621444380000|2021-05-19 17:13:00|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|1
1621444400000|2021-05-19 17:13:20|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|11
1621444410000|2021-05-19 17:13:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|1
1621444420000|2021-05-19 17:13:40|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|1
1621444430000|2021-05-19 17:13:50|15191.8|15171.8|15192.8|15172.8|15192.8|15172.8|15191.8|15171.8|5
1621444440000|2021-05-19 17:14:00|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|1
1621444450000|2021-05-19 17:14:10|15208.7|15188.7|15211.2|15191.2|15211.2|15191.2|15208.7|15188.7|12
1621444460000|2021-05-19 17:14:20|||||||||1
1621444470000|2021-05-19 17:14:30|15218.3|15198.3|15220.8|15200.8|15220.8|15200.8|15218.3|15198.3|16
1621444480000|2021-05-19 17:14:40|||||||||4
1621444490000|2021-05-19 17:14:50|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|17
1621444500000|2021-05-19 17:15:00|15225.8|15205.8|15224.7|15204.7|15226.8|15206.8|15224.7|15204.7|4
1621444510000|2021-05-19 17:15:10|15223.3|15203.3|15220.8|15200.8|15223.3|15203.3|15220.8|15200.8|9
1621444520000|2021-05-19 17:15:20|15218.3|15198.3|15213.3|15193.3|15218.3|15198.3|15213.3|15193.3|3
1621444530000|2021-05-19 17:15:30|||||||||1
1621444560000|2021-05-19 17:16:00|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|1
1621444580000|2021-05-19 17:16:20|||||||||2
1621444590000|2021-05-19 17:16:30|||||||||3
1621444600000|2021-05-19 17:16:40|||||||||5
1621444610000|2021-05-19 17:16:50|||||||||6
1621444620000|2021-05-19 17:17:00|||||||||1
1621444630000|2021-05-19 17:17:10|15206.8|15186.8|15208.3|15188.3|15208.3|15188.3|15206.8|15186.8|0
1621444640000|2021-05-19 17:17:20|||||||||1
1621444650000|2021-05-19 17:17:30|||||||||2
1621444670000|2021-05-19 17:17:50|||||||||1
1621444690000|2021-05-19 17:18:10|15206.8|15186.8|15206.8|15186.8|15206.8|15186.8|15206.8|15186.8|3
1621444700000|2021-05-19 17:18:20|||||||||3
1621444710000|2021-05-19 17:18:30|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|0
1621444720000|2021-05-19 17:18:40|15206.8|15186.8|15203.3|15183.3|15206.8|15186.8|15203.3|15183.3|1
1621444750000|2021-05-19 17:19:10|||||||||3
1621444760000|2021-05-19 17:19:20|||||||||3
1621444770000|2021-05-19 17:19:30|15202.2|15182.2|15200.8|15180.8|15203.3|15183.3|15200.8|15180.8|2
1621444780000|2021-05-19 17:19:40|15196.8|15176.8|15196.8|15176.8|15196.8|15176.8|15196.8|15176.8|21
1621444790000|2021-05-19 17:19:50|15197.8|15177.8|15191.8|15171.8|15197.8|15177.8|15191.8|15171.8|6
1621444810000|2021-05-19 17:20:10|15190.8|15170.8|15188.3|15168.3|15190.8|15170.8|15188.3|15168.3|8
1621444820000|2021-05-19 17:20:20|15189.8|15169.8|15188.3|15168.3|15190.8|15170.8|15188.3|15168.3|10
1621444830000|2021-05-19 17:20:30|15186.8|15166.8|15179.3|15159.3|15186.8|15166.8|15179.3|15159.3|31
1621444840000|2021-05-19 17:20:40|15180.8|15160.8|15178.3|15158.3|15180.8|15160.8|15178.3|15158.3|4
1621444850000|2021-05-19 17:20:50|15180.8|15160.8|15183.7|15163.7|15183.7|15163.7|15178.3|15158.3|3
1621444860000|2021-05-19 17:21:00|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|13
1621444870000|2021-05-19 17:21:10|15180.8|15160.8|15178.3|15158.3|15180.8|15160.8|15178.3|15158.3|6
1621444880000|2021-05-19 17:21:20|||||||||5
1621444890000|2021-05-19 17:21:30|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|3
1621444900000|2021-05-19 17:21:40|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|4
1621444910000|2021-05-19 17:21:50|15177.3|15157.3|15178.3|15158.3|15178.3|15158.3|15177.3|15157.3|5
1621444920000|2021-05-19 17:22:00|||||||||6
1621444930000|2021-05-19 17:22:10|15181.2|15161.2|15182.3|15162.3|15182.3|15162.3|15181.2|15161.2|2
1621444940000|2021-05-19 17:22:20|||||||||5
1621444950000|2021-05-19 17:22:30|15183.3|15163.3|15157.3|15137.3|15183.3|15163.3|15157.3|15137.3|25
1621444960000|2021-05-19 17:22:40|15154.3|15134.3|15153.3|15133.3|15154.3|15134.3|15151.8|15131.8|11
1621444970000|2021-05-19 17:22:50|15154.8|15134.8|15159.8|15139.8|15159.8|15139.8|15154.8|15134.8|8
1621444980000|2021-05-19 17:23:00|15164.8|15144.8|15164.8|15144.8|15164.8|15144.8|15164.8|15144.8|6
1621444990000|2021-05-19 17:23:10|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|4
1621445000000|2021-05-19 17:23:20|||||||||4
1621445010000|2021-05-19 17:23:30|15165.3|15145.3|15169.8|15149.8|15169.8|15149.8|15165.3|15145.3|2
1621445020000|2021-05-19 17:23:40|15170.8|15150.8|15168.3|15148.3|15171.8|15151.8|15168.3|15148.3|13
1621445030000|2021-05-19 17:23:50|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|7
1621445040000|2021-05-19 17:24:00|||||||||8
1621445050000|2021-05-19 17:24:10|15164.3|15144.3|15163.3|15143.3|15164.3|15144.3|15163.3|15143.3|6
1621445060000|2021-05-19 17:24:20|15164.8|15144.8|15165.8|15145.8|15167.3|15147.3|15164.8|15144.8|5
1621445070000|2021-05-19 17:24:30|15164.3|15144.3|15163.3|15143.3|15164.3|15144.3|15163.3|15143.3|6
1621445080000|2021-05-19 17:24:40|15164.8|15144.8|15165.8|15145.8|15168.3|15148.3|15164.8|15144.8|7
1621445090000|2021-05-19 17:24:50|15163.3|15143.3|15166.8|15146.8|15166.8|15146.8|15163.3|15143.3|8
1621445100000|2021-05-19 17:25:00|15168.3|15148.3|15168.3|15148.3|15168.3|15148.3|15166.8|15146.8|12
1621445110000|2021-05-19 17:25:10|||||||||9
1621445120000|2021-05-19 17:25:20|15166.8|15146.8|15168.3|15148.3|15168.3|15148.3|15165.8|15145.8|9
1621445130000|2021-05-19 17:25:30|15166.8|15146.8|15168.3|15148.3|15168.3|15148.3|15166.8|15146.8|2
1621445140000|2021-05-19 17:25:40|||||||||6
1621445150000|2021-05-19 17:25:50|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|5
1621445160000|2021-05-19 17:26:00|||||||||7
1621445180000|2021-05-19 17:26:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|7
1621445190000|2021-05-19 17:26:30|||||||||4
1621445200000|2021-05-19 17:26:40|15168.3|15148.3|15169.3|15149.3|15169.3|15149.3|15168.3|15148.3|13
1621445210000|2021-05-19 17:26:50|||||||||2
1621445220000|2021-05-19 17:27:00|||||||||6
1621445230000|2021-05-19 17:27:10|15166.4|15146.4|15163.3|15143.3|15166.4|15146.4|15163.3|15143.3|8
1621445240000|2021-05-19 17:27:20|15162.3|15142.3|15155.8|15135.8|15162.3|15142.3|15155.8|15135.8|10
1621445250000|2021-05-19 17:27:30|||||||||23
1621445260000|2021-05-19 17:27:40|||||||||18
1621445270000|2021-05-19 17:27:50|||||||||13
1621445280000|2021-05-19 17:28:00|15158.3|15138.3|15153.3|15133.3|15158.3|15138.3|15153.3|15133.3|15
1621445290000|2021-05-19 17:28:10|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|15
1621445300000|2021-05-19 17:28:20|||||||||16
1621445310000|2021-05-19 17:28:30|15153.3|15133.3|15150.8|15130.8|15153.3|15133.3|15150.8|15130.8|23
1621445320000|2021-05-19 17:28:40|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|3
1621445330000|2021-05-19 17:28:50|15149.8|15129.8|15148.3|15128.3|15149.8|15129.8|15148.3|15128.3|12
1621445340000|2021-05-19 17:29:00|15149.3|15129.3|15148.3|15128.3|15149.3|15129.3|15148.3|15128.3|8
1621445350000|2021-05-19 17:29:10|||||||||18
1621445360000|2021-05-19 17:29:20|15153.3|15133.3|15149.3|15129.3|15153.3|15133.3|15148.3|15128.3|26
1621445370000|2021-05-19 17:29:30|15148.3|15128.3|15160.8|15140.8|15160.8|15140.8|15148.3|15128.3|18
1621445380000|2021-05-19 17:29:40|15162.3|15142.3|15164.8|15144.8|15164.8|15144.8|15162.3|15142.3|17
1621445390000|2021-05-19 17:29:50|15165.8|15145.8|15183.3|15163.3|15183.3|15163.3|15165.8|15145.8|22
1621498500000|2021-05-20 08:15:00|15226.2|15206.2|15222.3|15202.3|15226.2|15206.2|15222.3|15202.3|7
1621498520000|2021-05-20 08:15:20|15223.7|15203.7|15249.6|15229.6|15265.6|15233.1|15223.7|15203.7|29
1621498540000|2021-05-20 08:15:40|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|2
1621498550000|2021-05-20 08:15:50|15254.6|15234.6|15255.6|15235.6|15255.6|15235.6|15254.6|15234.6|2
1621498570000|2021-05-20 08:16:10|15256.7|15236.7|15254.2|15234.2|15258.1|15238.1|15254.2|15234.2|16
1621498580000|2021-05-20 08:16:20|15253.1|15233.1|15248.1|15228.1|15253.1|15233.1|15248.1|15228.1|15
1621498590000|2021-05-20 08:16:30|||||||||1
1621498600000|2021-05-20 08:16:40|15249.6|15229.6|15250.6|15230.6|15250.6|15230.6|15249.6|15229.6|2
1621498610000|2021-05-20 08:16:50|15253.1|15233.1|15253.1|15233.1|15253.1|15233.1|15253.1|15233.1|6
1621498620000|2021-05-20 08:17:00|15254.6|15234.6|15260.6|15240.6|15260.6|15240.6|15254.6|15234.6|7
1621498630000|2021-05-20 08:17:10|15261.7|15241.7|15273.1|15233.1|15273.1|15241.7|15261.7|15233.1|3
1621498650000|2021-05-20 08:17:30|15261.7|15241.7|15261.7|15241.7|15261.7|15241.7|15261.7|15241.7|3
1621498660000|2021-05-20 08:17:40|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|15260.6|15240.6|1
1621498670000|2021-05-20 08:17:50|15267.7|15227.7|15267.7|15227.7|15276.3|15227.7|15267.7|15216.3|0
1621498680000|2021-05-20 08:18:00|15276.3|15216.3|15276.3|15216.3|15276.3|15216.3|15276.3|15216.3|0
1621498690000|2021-05-20 08:18:10|15266.7|15226.7|15266.7|15226.7|15266.7|15226.7|15266.7|15226.7|0
1621498710000|2021-05-20 08:18:30|15265.6|15225.6|15241.7|15221.7|15265.6|15231.7|15241.7|15221.7|3
1621498720000|2021-05-20 08:18:40|15239.2|15219.2|15241.7|15221.7|15241.7|15221.7|15237.7|15217.7|3
1621498730000|2021-05-20 08:18:50|15253.1|15213.1|15253.1|15213.1|15253.1|15213.1|15253.1|15213.1|0
1621498740000|2021-05-20 08:19:00|15252.1|15212.1|15239.2|15219.2|15252.1|15220.6|15239.2|15212.1|15
1621498750000|2021-05-20 08:19:10|15235.6|15215.6|15229.2|15209.2|15235.6|15215.6|15229.2|15209.2|19
1621498760000|2021-05-20 08:19:20|||||||||114
1621498770000|2021-05-20 08:19:30|||||||||30
1621498780000|2021-05-20 08:19:40|||||||||15
1621498790000|2021-05-20 08:19:50|||||||||15
1621498800000|2021-05-20 08:20:00|||||||||30
1621498810000|2021-05-20 08:20:10|15230.6|15210.6|15230.6|15210.6|15230.6|15210.6|15230.6|15210.6|1
1621498830000|2021-05-20 08:20:30|15229.2|15209.2|15228.1|15208.1|15229.2|15209.2|15228.1|15208.1|1
1621498840000|2021-05-20 08:20:40|15226.7|15206.7|15226.7|15206.7|15226.7|15206.7|15226.7|15206.7|1
1621498850000|2021-05-20 08:20:50|15228.1|15208.1|15228.1|15208.1|15228.1|15208.1|15228.1|15208.1|0
1621498860000|2021-05-20 08:21:00|15229.6|15209.6|15230.6|15210.6|15230.6|15210.6|15229.6|15209.6|0
1621498890000|2021-05-20 08:21:30|||||||||1
1621498900000|2021-05-20 08:21:40|15231.7|15211.7|15231.7|15211.7|15231.7|15211.7|15231.7|15211.7|0
1621498910000|2021-05-20 08:21:50|||||||||1
1621498920000|2021-05-20 08:22:00|15233.8|15213.8|15250.6|15230.6|15251|15230.6|15233.8|15211|4
1621498930000|2021-05-20 08:22:10|15259.2|15219.2|15259.2|15219.2|15260.6|15220.6|15259.2|15219.2|3
1621498950000|2021-05-20 08:22:30|15258.1|15218.1|15258.1|15218.1|15258.1|15218.1|15258.1|15218.1|0
1621498960000|2021-05-20 08:22:40|15246.7|15226.7|15246.7|15226.7|15246.7|15226.7|15246.7|15226.7|0
1621498970000|2021-05-20 08:22:50|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|0
1621498980000|2021-05-20 08:23:00|15245.6|15225.6|15244.6|15224.6|15245.6|15225.6|15244.6|15224.6|1
1621499000000|2021-05-20 08:23:20|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|0
1621499040000|2021-05-20 08:24:00|15242.1|15222.1|15243.1|15223.1|15243.1|15223.1|15242.1|15222.1|0
1621499050000|2021-05-20 08:24:10|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|1
1621499100000|2021-05-20 08:25:00|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|0
1621499120000|2021-05-20 08:25:20|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|6
1621499140000|2021-05-20 08:25:40|15243.6|15223.6|15242.1|15222.1|15243.6|15223.6|15242.1|15222.1|1
1621499150000|2021-05-20 08:25:50|||||||||2
1621499160000|2021-05-20 08:26:00|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|0
1621499170000|2021-05-20 08:26:10|15239.6|15219.6|15235.7|15215.7|15239.6|15219.6|15235.7|15215.7|1
1621499180000|2021-05-20 08:26:20|15234.2|15214.2|15230.7|15210.7|15234.2|15214.2|15230.7|15210.7|4
1621499200000|2021-05-20 08:26:40|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|0
1621499220000|2021-05-20 08:27:00|15230.7|15210.7|15238.2|15218.2|15238.2|15218.2|15230.7|15210.7|6
1621499230000|2021-05-20 08:27:10|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|0
1621499240000|2021-05-20 08:27:20|15240.7|15220.7|15239.6|15219.6|15240.7|15220.7|15239.6|15219.6|5
1621499250000|2021-05-20 08:27:30|||||||||3
1621499260000|2021-05-20 08:27:40|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|0
1621499280000|2021-05-20 08:28:00|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|1
1621499310000|2021-05-20 08:28:30|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|1
1621499320000|2021-05-20 08:28:40|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|2
1621499340000|2021-05-20 08:29:00|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|15242.1|15222.1|2
1621499380000|2021-05-20 08:29:40|15243.2|15223.2|15244.6|15224.6|15244.6|15224.6|15243.2|15223.2|1
1621499390000|2021-05-20 08:29:50|15243.2|15223.2|15244.6|15224.6|15244.6|15224.6|15243.2|15223.2|2
1621499400000|2021-05-20 08:30:00|15243.2|15223.2|15242.1|15222.1|15243.2|15223.2|15242.1|15222.1|0
1621499410000|2021-05-20 08:30:10|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|2
1621499420000|2021-05-20 08:30:20|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|0
1621499460000|2021-05-20 08:31:00|15237.5|15217.5|15230.7|15210.7|15237.5|15217.5|15230.7|15210.7|3
1621499480000|2021-05-20 08:31:20|15228.6|15208.6|15225.7|15205.7|15228.6|15208.6|15225.7|15205.7|2
1621499490000|2021-05-20 08:31:30|||||||||1
1621499520000|2021-05-20 08:32:00|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|1
1621499530000|2021-05-20 08:32:10|15225.7|15205.7|15229.2|15209.2|15229.2|15209.2|15225.7|15205.7|6
1621499540000|2021-05-20 08:32:20|15228.2|15208.2|15230.7|15210.7|15230.7|15210.7|15225.7|15205.7|4
1621499550000|2021-05-20 08:32:30|15227.8|15207.8|15225.7|15205.7|15227.8|15207.8|15225.7|15205.7|0
1621499570000|2021-05-20 08:32:50|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|0
1621499580000|2021-05-20 08:33:00|15226.7|15206.7|15226.7|15206.7|15228.2|15208.2|15226.7|15206.7|2
1621499590000|2021-05-20 08:33:10|15225.3|15205.3|15221.7|15201.7|15228.2|15208.2|15221.7|15201.7|6
1621499600000|2021-05-20 08:33:20|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|2
1621499610000|2021-05-20 08:33:30|15219.2|15199.2|15223.2|15203.2|15223.2|15203.2|15219.2|15199.2|6
1621499640000|2021-05-20 08:34:00|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|1
1621499690000|2021-05-20 08:34:50|15226.7|15206.7|15226.7|15206.7|15226.7|15206.7|15226.7|15206.7|0
1621499700000|2021-05-20 08:35:00|15228.2|15208.2|15229.6|15209.6|15229.6|15209.6|15228.2|15208.2|1
1621499710000|2021-05-20 08:35:10|15230.7|15210.7|15230.7|15210.7|15230.7|15210.7|15230.7|15210.7|0
1621499730000|2021-05-20 08:35:30|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|1
1621499740000|2021-05-20 08:35:40|15237.1|15217.1|15237.1|15217.1|15237.1|15217.1|15237.1|15217.1|1
1621499750000|2021-05-20 08:35:50|15238.6|15218.6|15239.6|15219.6|15239.6|15219.6|15238.6|15218.6|1
1621499760000|2021-05-20 08:36:00|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|1
1621499770000|2021-05-20 08:36:10|||||||||2
1621499800000|2021-05-20 08:36:40|||||||||1
1621499810000|2021-05-20 08:36:50|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|2
1621499820000|2021-05-20 08:37:00|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|4
1621499870000|2021-05-20 08:37:50|||||||||3
1621499880000|2021-05-20 08:38:00|||||||||2
1621499900000|2021-05-20 08:38:20|||||||||2
1621499910000|2021-05-20 08:38:30|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|2
1621499920000|2021-05-20 08:38:40|||||||||5
1621499960000|2021-05-20 08:39:20|||||||||3
1621500050000|2021-05-20 08:40:50|||||||||1
1621500060000|2021-05-20 08:41:00|15236.7|15216.7|15236.7|15216.7|15236.7|15216.7|15236.7|15216.7|1
1621500070000|2021-05-20 08:41:10|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|0
1621500100000|2021-05-20 08:41:40|15234.6|15214.6|15233.2|15213.2|15234.6|15214.6|15233.2|15213.2|2
1621500110000|2021-05-20 08:41:50|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|2
1621500120000|2021-05-20 08:42:00|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|4
1621500130000|2021-05-20 08:42:10|||||||||2
1621500220000|2021-05-20 08:43:40|||||||||1
1621500300000|2021-05-20 08:45:00|||||||||1
1621500310000|2021-05-20 08:45:10|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|1
1621500370000|2021-05-20 08:46:10|15243.2|15223.2|15243.2|15223.2|15243.2|15223.2|15243.2|15223.2|1
1621500380000|2021-05-20 08:46:20|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|1
1621500400000|2021-05-20 08:46:40|15241.7|15221.7|15243.2|15223.2|15243.2|15223.2|15241.7|15221.7|3
1621500410000|2021-05-20 08:46:50|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|0
1621500420000|2021-05-20 08:47:00|15252.1|15232.1|15250.7|15230.7|15252.1|15232.1|15250.7|15230.7|2
1621500440000|2021-05-20 08:47:20|15252.1|15232.1|15250.7|15230.7|15253.2|15233.2|15250.7|15230.7|0
1621500570000|2021-05-20 08:49:30|||||||||1
1621500620000|2021-05-20 08:50:20|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|0
1621500640000|2021-05-20 08:50:40|15249.3|15229.3|15251.8|15231.8|15251.8|15231.8|15249.3|15229.3|0
1621500650000|2021-05-20 08:50:50|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|1
1621500660000|2021-05-20 08:51:00|||||||||1
1621500670000|2021-05-20 08:51:10|||||||||3
1621500710000|2021-05-20 08:51:50|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|6
1621500720000|2021-05-20 08:52:00|15245.7|15225.7|15243.2|15223.2|15245.7|15225.7|15243.2|15223.2|0
1621500780000|2021-05-20 08:53:00|||||||||1
1621500790000|2021-05-20 08:53:10|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|6
1621500810000|2021-05-20 08:53:30|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|0
1621500820000|2021-05-20 08:53:40|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|15245.7|15225.7|0
1621500850000|2021-05-20 08:54:10|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|0
1621500860000|2021-05-20 08:54:20|||||||||1
1621500890000|2021-05-20 08:54:50|15244.7|15224.7|15248.2|15228.2|15248.2|15228.2|15244.7|15224.7|0
1621500920000|2021-05-20 08:55:20|15246.8|15226.8|15248.2|15228.2|15248.2|15228.2|15246.8|15226.8|1
1621500970000|2021-05-20 08:56:10|15243.2|15223.2|15240.7|15220.7|15243.2|15223.2|15240.7|15220.7|4
1621500980000|2021-05-20 08:56:20|||||||||1
1621501010000|2021-05-20 08:56:50|15238.2|15218.2|15240.7|15220.7|15240.7|15220.7|15238.2|15218.2|1
1621501030000|2021-05-20 08:57:10|15239.7|15219.7|15242.2|15222.2|15242.2|15222.2|15239.7|15219.7|4
1621501040000|2021-05-20 08:57:20|||||||||2
1621501080000|2021-05-20 08:58:00|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|2
1621501100000|2021-05-20 08:58:20|||||||||3
1621501110000|2021-05-20 08:58:30|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|0
1621501120000|2021-05-20 08:58:40|15237.2|15217.2|15235.7|15215.7|15237.2|15217.2|15235.7|15215.7|1
1621501140000|2021-05-20 08:59:00|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|15238.2|15218.2|1
1621501150000|2021-05-20 08:59:10|15235.7|15215.7|15244.3|15224.3|15244.3|15224.3|15235.7|15215.7|2
1621501170000|2021-05-20 08:59:30|15247.2|15227.2|15249.3|15229.3|15249.3|15229.3|15247.2|15227.2|1
1621501220000|2021-05-20 09:00:20|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|2
1621501230000|2021-05-20 09:00:30|||||||||1
1621501240000|2021-05-20 09:00:40|||||||||1
1621501250000|2021-05-20 09:00:50|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|2
1621501260000|2021-05-20 09:01:00|15246.8|15226.8|15245.7|15225.7|15246.8|15226.8|15245.7|15225.7|5
1621501270000|2021-05-20 09:01:10|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|2
1621501320000|2021-05-20 09:02:00|15243.2|15223.2|15247.2|15227.2|15247.2|15227.2|15243.2|15223.2|2
1621501330000|2021-05-20 09:02:10|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|0
1621501340000|2021-05-20 09:02:20|15249.7|15229.7|15250.7|15230.7|15250.7|15230.7|15249.7|15229.7|0
1621501360000|2021-05-20 09:02:40|||||||||6
1621501370000|2021-05-20 09:02:50|15247.8|15227.8|15245.7|15225.7|15247.8|15227.8|15245.7|15225.7|1
1621501380000|2021-05-20 09:03:00|||||||||1
1621501390000|2021-05-20 09:03:10|||||||||1
1621501410000|2021-05-20 09:03:30|||||||||1
1621501430000|2021-05-20 09:03:50|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|7
1621501440000|2021-05-20 09:04:00|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|15248.2|15228.2|1
1621501450000|2021-05-20 09:04:10|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|15250.7|15230.7|0
1621501460000|2021-05-20 09:04:20|15253.2|15233.2|15253.2|15233.2|15253.2|15233.2|15253.2|15233.2|1
1621501500000|2021-05-20 09:05:00|15254.3|15234.3|15258.2|15238.2|15258.2|15238.2|15254.3|15234.3|0
1621501510000|2021-05-20 09:05:10|15260.7|15240.7|15260.7|15240.7|15260.7|15240.7|15260.7|15240.7|1
1621501520000|2021-05-20 09:05:20|15263.2|15243.2|15263.2|15243.2|15263.2|15243.2|15263.2|15243.2|1
1621501550000|2021-05-20 09:05:50|||||||||1
1621501560000|2021-05-20 09:06:00|15264.7|15244.7|15264.7|15244.7|15266.1|15246.1|15264.7|15244.7|14
1621501570000|2021-05-20 09:06:10|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|15266.1|15246.1|13
1621501580000|2021-05-20 09:06:20|15271.1|15251.1|15271.1|15251.1|15271.1|15251.1|15271.1|15251.1|6
1621501590000|2021-05-20 09:06:30|||||||||3
1621501610000|2021-05-20 09:06:50|15272.6|15252.6|15298.2|15278.2|15298.2|15278.2|15272.6|15252.6|37
1621501620000|2021-05-20 09:07:00|15293.2|15273.2|15293.2|15273.2|15293.2|15273.2|15293.2|15273.2|3
1621501630000|2021-05-20 09:07:10|15294.7|15274.7|15298.6|15278.6|15301.1|15281.1|15294.7|15274.7|11
1621501640000|2021-05-20 09:07:20|15301.1|15281.1|15299.7|15279.7|15301.1|15281.1|15299.7|15279.7|2
1621501670000|2021-05-20 09:07:50|15298.2|15278.2|15297.2|15277.2|15298.2|15278.2|15297.2|15277.2|1
1621501680000|2021-05-20 09:08:00|15293.2|15273.2|15290.7|15270.7|15293.2|15273.2|15290.7|15270.7|6
1621501690000|2021-05-20 09:08:10|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|2
1621501730000|2021-05-20 09:08:50|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|3
1621501750000|2021-05-20 09:09:10|15293.2|15273.2|15293.2|15273.2|15293.2|15273.2|15293.2|15273.2|0
1621501760000|2021-05-20 09:09:20|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|2
1621501780000|2021-05-20 09:09:40|||||||||1
1621501790000|2021-05-20 09:09:50|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|0
1621501810000|2021-05-20 09:10:10|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|1
1621501830000|2021-05-20 09:10:30|||||||||2
1621501860000|2021-05-20 09:11:00|||||||||1
1621501890000|2021-05-20 09:11:30|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|3
1621501900000|2021-05-20 09:11:40|||||||||2
1621501910000|2021-05-20 09:11:50|15298.2|15278.2|15303.2|15283.2|15303.2|15283.2|15298.2|15278.2|6
1621501920000|2021-05-20 09:12:00|||||||||4
1621501930000|2021-05-20 09:12:10|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|0
1621501940000|2021-05-20 09:12:20|||||||||1
1621501960000|2021-05-20 09:12:40|15308.7|15288.7|15310.7|15290.7|15310.7|15290.7|15308.7|15288.7|7
1621501970000|2021-05-20 09:12:50|15315.7|15295.7|15338.3|15318.3|15339.3|15319.3|15315.7|15290.1|20
1621501980000|2021-05-20 09:13:00|15336.8|15316.8|15335.8|15315.8|15336.8|15316.8|15334.3|15314.3|9
1621501990000|2021-05-20 09:13:10|15336.8|15316.8|15333.3|15313.3|15336.8|15316.8|15331.8|15311.8|9
1621502000000|2021-05-20 09:13:20|||||||||1
1621502010000|2021-05-20 09:13:30|||||||||2
1621502020000|2021-05-20 09:13:40|15334.3|15314.3|15335.8|15315.8|15335.8|15315.8|15334.3|15314.3|2
1621502030000|2021-05-20 09:13:50|15338.3|15318.3|15338.3|15318.3|15338.3|15318.3|15338.3|15318.3|1
1621502040000|2021-05-20 09:14:00|||||||||5
1621502050000|2021-05-20 09:14:10|||||||||3
1621502060000|2021-05-20 09:14:20|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|1
1621502080000|2021-05-20 09:14:40|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|2
1621502100000|2021-05-20 09:15:00|15330.8|15310.8|15325.8|15305.8|15330.8|15310.8|15325.8|15305.8|1
1621502160000|2021-05-20 09:16:00|15328.3|15308.3|15325.8|15305.8|15328.3|15308.3|15325.8|15305.8|0
1621502220000|2021-05-20 09:17:00|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|2
1621502260000|2021-05-20 09:17:40|15329.3|15309.3|15330.8|15310.8|15330.8|15310.8|15329.3|15309.3|2
1621502290000|2021-05-20 09:18:10|||||||||1
1621502330000|2021-05-20 09:18:50|15332.2|15312.2|15330.8|15310.8|15332.2|15312.2|15330.8|15310.8|6
1621502370000|2021-05-20 09:19:30|||||||||1
1621502380000|2021-05-20 09:19:40|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|2
1621502390000|2021-05-20 09:19:50|15328.3|15308.3|15321.8|15301.8|15328.3|15308.3|15321.8|15301.8|1
1621502400000|2021-05-20 09:20:00|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|0
1621502410000|2021-05-20 09:20:10|15319.3|15299.3|15318.3|15298.3|15319.3|15299.3|15318.3|15298.3|0
1621502450000|2021-05-20 09:20:50|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|1
1621502470000|2021-05-20 09:21:10|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|0
1621502500000|2021-05-20 09:21:40|15309.3|15289.3|15309.3|15289.3|15309.3|15289.3|15308.3|15288.3|1
1621502540000|2021-05-20 09:22:20|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|4
1621502560000|2021-05-20 09:22:40|15312.2|15292.2|15312.2|15292.2|15312.2|15292.2|15312.2|15292.2|0
1621502570000|2021-05-20 09:22:50|||||||||2
1621502580000|2021-05-20 09:23:00|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|30
1621502590000|2021-05-20 09:23:10|15318.3|15298.3|15330.8|15310.8|15330.8|15310.8|15318.3|15298.3|3
1621502600000|2021-05-20 09:23:20|||||||||1
1621502660000|2021-05-20 09:24:20|||||||||1
1621502670000|2021-05-20 09:24:30|||||||||1
1621502700000|2021-05-20 09:25:00|||||||||2
1621502710000|2021-05-20 09:25:10|15329.7|15309.7|15325.8|15305.8|15329.7|15309.7|15325.8|15305.8|2
1621502730000|2021-05-20 09:25:30|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|0
1621502750000|2021-05-20 09:25:50|||||||||1
1621502760000|2021-05-20 09:26:00|15321.8|15301.8|15320.8|15300.8|15321.8|15301.8|15320.8|15300.8|0
1621502780000|2021-05-20 09:26:20|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|0
1621502820000|2021-05-20 09:27:00|||||||||3
1621502830000|2021-05-20 09:27:10|15322.2|15302.2|15323.3|15303.3|15323.3|15303.3|15322.2|15302.2|0
1621502930000|2021-05-20 09:28:50|15325.8|15305.8|15325.8|15305.8|15325.8|15305.8|15325.8|15305.8|0
1621502940000|2021-05-20 09:29:00|||||||||1
1621503000000|2021-05-20 09:30:00|15324.3|15304.3|15323.3|15303.3|15324.3|15304.3|15323.3|15303.3|2
1621503020000|2021-05-20 09:30:20|15322.2|15302.2|15322.2|15302.2|15322.2|15302.2|15322.2|15302.2|4
1621503080000|2021-05-20 09:31:20|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|0
1621503100000|2021-05-20 09:31:40|||||||||1
1621503120000|2021-05-20 09:32:00|||||||||1
1621503170000|2021-05-20 09:32:50|||||||||4
1621503230000|2021-05-20 09:33:50|||||||||2
1621503240000|2021-05-20 09:34:00|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|1
1621503250000|2021-05-20 09:34:10|||||||||1
1621503260000|2021-05-20 09:34:20|||||||||1
1621503270000|2021-05-20 09:34:30|||||||||1
1621503290000|2021-05-20 09:34:50|||||||||2
1621503300000|2021-05-20 09:35:00|15325.6|15305.6|15327.6|15307.6|15327.6|15307.6|15325.6|15305.6|0
1621503310000|2021-05-20 09:35:10|||||||||1
1621503330000|2021-05-20 09:35:30|15327.7|15307.7|15329.7|15309.7|15329.7|15309.7|15327.7|15307.7|0
1621503340000|2021-05-20 09:35:40|15330.8|15310.8|15328.3|15308.3|15330.8|15310.8|15328.3|15308.3|0
1621503350000|2021-05-20 09:35:50|15329.7|15309.7|15330.8|15310.8|15330.8|15310.8|15329.7|15309.7|0
1621503360000|2021-05-20 09:36:00|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|0
1621503370000|2021-05-20 09:36:10|15329.8|15309.8|15330.8|15310.8|15330.8|15310.8|15329.8|15309.8|0
1621503380000|2021-05-20 09:36:20|15325.8|15305.8|15324.3|15304.3|15325.8|15305.8|15324.3|15304.3|2
1621503390000|2021-05-20 09:36:30|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|0
1621503420000|2021-05-20 09:37:00|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|0
1621503440000|2021-05-20 09:37:20|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|6
1621503490000|2021-05-20 09:38:10|||||||||4
1621503500000|2021-05-20 09:38:20|||||||||2
1621503510000|2021-05-20 09:38:30|15315.8|15295.8|15317.3|15297.3|15317.3|15297.3|15315.8|15295.8|2
1621503520000|2021-05-20 09:38:40|15316.9|15296.9|15315.8|15295.8|15316.9|15296.9|15315.8|15295.8|0
1621503540000|2021-05-20 09:39:00|||||||||3
1621503560000|2021-05-20 09:39:20|15314.4|15294.4|15313.3|15293.3|15314.4|15294.4|15313.3|15293.3|0
1621503580000|2021-05-20 09:39:40|||||||||1
1621503640000|2021-05-20 09:40:40|||||||||1
1621503700000|2021-05-20 09:41:40|15311.9|15291.9|15310.8|15290.8|15311.9|15291.9|15310.8|15290.8|0
1621503750000|2021-05-20 09:42:30|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|4
1621503760000|2021-05-20 09:42:40|||||||||4
1621503800000|2021-05-20 09:43:20|||||||||4
1621503860000|2021-05-20 09:44:20|||||||||1
1621503870000|2021-05-20 09:44:30|15312.3|15292.3|15310.8|15290.8|15312.3|15292.3|15310.8|15290.8|2
1621503880000|2021-05-20 09:44:40|||||||||1
1621503910000|2021-05-20 09:45:10|||||||||8
1621503960000|2021-05-20 09:46:00|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|0
1621503970000|2021-05-20 09:46:10|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|0
1621503990000|2021-05-20 09:46:30|||||||||1
1621504020000|2021-05-20 09:47:00|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|2
1621504070000|2021-05-20 09:47:50|15305.8|15285.8|15302.9|15282.9|15305.8|15285.8|15302.9|15282.9|3
1621504090000|2021-05-20 09:48:10|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|15
1621504100000|2021-05-20 09:48:20|15310.8|15290.8|15323.3|15303.3|15323.3|15303.3|15310.8|15290.8|2
1621504110000|2021-05-20 09:48:30|15325.8|15305.8|15345.8|15325.8|15345.8|15325.8|15325.8|15305.8|11
1621504140000|2021-05-20 09:49:00|15344.4|15324.4|15343.3|15323.3|15344.4|15324.4|15343.3|15323.3|1
1621504150000|2021-05-20 09:49:10|15342.3|15322.3|15340.8|15320.8|15342.3|15322.3|15340.8|15320.8|1
1621504160000|2021-05-20 09:49:20|15342.3|15322.3|15343.3|15323.3|15343.3|15323.3|15342.3|15322.3|0
1621504170000|2021-05-20 09:49:30|15344.8|15324.8|15345.8|15325.8|15345.8|15325.8|15344.8|15324.8|0
1621504180000|2021-05-20 09:49:40|||||||||1
1621504200000|2021-05-20 09:50:00|||||||||1
1621504230000|2021-05-20 09:50:30|||||||||1
1621504260000|2021-05-20 09:51:00|||||||||1
1621504270000|2021-05-20 09:51:10|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|0
1621504310000|2021-05-20 09:51:50|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|6
1621504370000|2021-05-20 09:52:50|||||||||1
1621504390000|2021-05-20 09:53:10|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|3
1621504440000|2021-05-20 09:54:00|||||||||1
1621504450000|2021-05-20 09:54:10|15352.3|15332.3|15352.3|15332.3|15352.3|15332.3|15352.3|15332.3|1
1621504460000|2021-05-20 09:54:20|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|1
1621504510000|2021-05-20 09:55:10|||||||||3
1621504560000|2021-05-20 09:56:00|||||||||8
1621504620000|2021-05-20 09:57:00|15350.4|15330.4|15351.9|15331.9|15351.9|15331.9|15350.4|15330.4|2
1621504650000|2021-05-20 09:57:30|15348.3|15328.3|15348.3|15328.3|15348.3|15328.3|15348.3|15328.3|1
1621504680000|2021-05-20 09:58:00|15346.2|15326.2|15340.8|15320.8|15346.2|15326.2|15340.8|15320.8|1
1621504690000|2021-05-20 09:58:10|||||||||1
1621504730000|2021-05-20 09:58:50|15339.8|15319.8|15338.3|15318.3|15339.8|15319.8|15338.3|15318.3|3
1621504750000|2021-05-20 09:59:10|15333.3|15313.3|15330.8|15310.8|15333.3|15313.3|15330.8|15310.8|1
1621504760000|2021-05-20 09:59:20|||||||||1
1621504770000|2021-05-20 09:59:30|||||||||1
1621504790000|2021-05-20 09:59:50|||||||||7
1621504810000|2021-05-20 10:00:10|15330.9|15310.9|15330.9|15310.9|15330.9|15310.9|15330.9|15310.9|0
1621504880000|2021-05-20 10:01:20|15332.3|15312.3|15331.9|15311.9|15332.3|15312.3|15331.9|15311.9|1
1621504890000|2021-05-20 10:01:30|15330.9|15310.9|15333.4|15313.4|15333.4|15313.4|15330.9|15310.9|6
1621504960000|2021-05-20 10:02:40|||||||||1
1621505000000|2021-05-20 10:03:20|15335.9|15315.9|15335.9|15315.9|15335.9|15315.9|15335.9|15315.9|3
1621505010000|2021-05-20 10:03:30|15333.4|15313.4|15333.4|15313.4|15333.4|15313.4|15333.4|15313.4|0
1621505060000|2021-05-20 10:04:20|15334.4|15314.4|15335.9|15315.9|15335.9|15315.9|15334.4|15314.4|1
1621505070000|2021-05-20 10:04:30|15337.3|15317.3|15340.9|15320.9|15340.9|15320.9|15337.3|15317.3|2
1621505080000|2021-05-20 10:04:40|15342.3|15322.3|15343.4|15323.4|15343.4|15323.4|15342.3|15322.3|0
1621505100000|2021-05-20 10:05:00|15344.4|15324.4|15345.9|15325.9|15345.9|15325.9|15344.4|15324.4|1
1621505120000|2021-05-20 10:05:20|||||||||5
1621505160000|2021-05-20 10:06:00|15347.3|15327.3|15350.9|15330.9|15350.9|15330.9|15347.3|15327.3|1
1621505210000|2021-05-20 10:06:50|||||||||1
1621505250000|2021-05-20 10:07:30|||||||||1
1621505260000|2021-05-20 10:07:40|||||||||6
1621505300000|2021-05-20 10:08:20|15349.8|15329.8|15348.4|15328.4|15349.8|15329.8|15348.4|15328.4|5
1621505310000|2021-05-20 10:08:30|||||||||2
1621505320000|2021-05-20 10:08:40|||||||||1
1621505380000|2021-05-20 10:09:40|||||||||1
1621505390000|2021-05-20 10:09:50|||||||||1
1621505400000|2021-05-20 10:10:00|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|0
1621505420000|2021-05-20 10:10:20|||||||||1
1621505450000|2021-05-20 10:10:50|||||||||1
1621505590000|2021-05-20 10:13:10|15350.9|15330.9|15350.9|15330.9|15350.9|15330.9|15350.9|15330.9|0
1621505660000|2021-05-20 10:14:20|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|1
1621505670000|2021-05-20 10:14:30|||||||||1
1621505680000|2021-05-20 10:14:40|15348.4|15328.4|15348.4|15328.4|15348.4|15328.4|15348.4|15328.4|1
1621505710000|2021-05-20 10:15:10|15345.9|15325.9|15345.9|15325.9|15345.9|15325.9|15344.4|15324.4|1
1621505770000|2021-05-20 10:16:10|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|0
1621505800000|2021-05-20 10:16:40|15339.4|15319.4|15339.4|15319.4|15339.4|15319.4|15339.4|15319.4|0
1621505810000|2021-05-20 10:16:50|||||||||1
1621505820000|2021-05-20 10:17:00|15336.5|15316.5|15333.4|15313.4|15336.5|15316.5|15333.4|15313.4|0
1621505900000|2021-05-20 10:18:20|15328.4|15308.4|15325.5|15305.5|15328.4|15308.4|15325.5|15305.5|2
1621505910000|2021-05-20 10:18:30|15324.4|15304.4|15324.4|15304.4|15324.4|15304.4|15324.4|15304.4|0
1621505920000|2021-05-20 10:18:40|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|0
1621505950000|2021-05-20 10:19:10|||||||||1
1621505970000|2021-05-20 10:19:30|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|12
1621505980000|2021-05-20 10:19:40|15314.4|15294.4|15311.9|15291.9|15314.4|15294.4|15311.9|15291.9|6
1621505990000|2021-05-20 10:19:50|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|2
1621506000000|2021-05-20 10:20:00|15311.9|15291.9|15311.9|15291.9|15311.9|15291.9|15311.9|15291.9|1
1621506030000|2021-05-20 10:20:30|15313.4|15293.4|15313.4|15293.4|15313.4|15293.4|15313.4|15293.4|0
1621506040000|2021-05-20 10:20:40|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|4
1621506110000|2021-05-20 10:21:50|||||||||1
1621506130000|2021-05-20 10:22:10|15318.4|15298.4|15318.4|15298.4|15318.4|15298.4|15318.4|15298.4|1
1621506140000|2021-05-20 10:22:20|||||||||1
1621506150000|2021-05-20 10:22:30|15320.9|15300.9|15333.4|15313.4|15333.4|15313.4|15320.9|15300.9|15
1621506180000|2021-05-20 10:23:00|||||||||2
1621506200000|2021-05-20 10:23:20|||||||||1
1621506220000|2021-05-20 10:23:40|||||||||1
1621506230000|2021-05-20 10:23:50|||||||||1
1621506260000|2021-05-20 10:24:20|||||||||11
1621506270000|2021-05-20 10:24:30|15332|15312|15330.9|15310.9|15332|15312|15330.9|15310.9|0
1621506280000|2021-05-20 10:24:40|15332|15312|15333.4|15313.4|15333.4|15313.4|15332|15312|1
1621506320000|2021-05-20 10:25:20|||||||||18
1621506350000|2021-05-20 10:25:50|15338.4|15318.4|15340.9|15320.9|15340.9|15320.9|15338.4|15318.4|10
1621506360000|2021-05-20 10:26:00|15343.4|15323.4|15343.4|15323.4|15343.4|15323.4|15343.4|15323.4|0
1621506390000|2021-05-20 10:26:30|15344.5|15324.5|15345.9|15325.9|15345.9|15325.9|15344.5|15324.5|1
1621506410000|2021-05-20 10:26:50|15344.5|15324.5|15343.4|15323.4|15344.5|15324.5|15343.4|15323.4|4
1621506450000|2021-05-20 10:27:30|15342|15322|15342|15322|15342|15322|15342|15322|2
1621506460000|2021-05-20 10:27:40|15340.9|15320.9|15340.9|15320.9|15340.9|15320.9|15340.9|15320.9|0
1621506480000|2021-05-20 10:28:00|15339.5|15319.5|15338.4|15318.4|15339.5|15319.5|15338.4|15318.4|0
1621506520000|2021-05-20 10:28:40|15337|15317|15335.9|15315.9|15337|15317|15335.9|15315.9|0
1621506560000|2021-05-20 10:29:20|15330.9|15310.9|15328.4|15308.4|15330.9|15310.9|15328.4|15308.4|1
1621506570000|2021-05-20 10:29:30|15327|15307|15327|15307|15327|15307|15327|15307|0
1621506580000|2021-05-20 10:29:40|15325.9|15305.9|15323|15303|15325.9|15305.9|15323|15303|5
1621506590000|2021-05-20 10:29:50|15322.4|15302.4|15325.9|15305.9|15325.9|15305.9|15322.4|15302.4|0
1621506620000|2021-05-20 10:30:20|15324.5|15304.5|15323.4|15303.4|15324.5|15304.5|15323.4|15303.4|0
1621506640000|2021-05-20 10:30:40|15322.4|15302.4|15320.9|15300.9|15322.4|15302.4|15320.9|15300.9|1
1621506660000|2021-05-20 10:31:00|15319.9|15299.9|15315.9|15295.9|15319.9|15299.9|15315.9|15295.9|4
1621506690000|2021-05-20 10:31:30|15314.9|15294.9|15313.4|15293.4|15314.9|15294.9|15313.4|15293.4|2
1621506750000|2021-05-20 10:32:30|15312.4|15292.4|15310.9|15290.9|15312.4|15292.4|15310.9|15290.9|2
1621506760000|2021-05-20 10:32:40|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|0
1621506770000|2021-05-20 10:32:50|15307.4|15287.4|15305.9|15285.9|15307.4|15287.4|15305.9|15285.9|2
1621506800000|2021-05-20 10:33:20|15307.4|15287.4|15308.4|15288.4|15308.4|15288.4|15307.4|15287.4|3
1621506820000|2021-05-20 10:33:40|15310.9|15290.9|15305.9|15285.9|15310.9|15290.9|15305.9|15285.9|13
1621506840000|2021-05-20 10:34:00|15308.8|15288.8|15310.9|15290.9|15310.9|15290.9|15308.8|15288.8|0
1621506870000|2021-05-20 10:34:30|||||||||3
1621506890000|2021-05-20 10:34:50|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|5
1621506900000|2021-05-20 10:35:00|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|0
1621506910000|2021-05-20 10:35:10|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|0
1621506920000|2021-05-20 10:35:20|||||||||2
1621506930000|2021-05-20 10:35:30|15304.9|15284.9|15305.9|15285.9|15305.9|15285.9|15304.9|15284.9|4
1621506970000|2021-05-20 10:36:10|15308.4|15288.4|15310.9|15290.9|15310.9|15290.9|15308.4|15288.4|3
1621506980000|2021-05-20 10:36:20|||||||||1
1621507010000|2021-05-20 10:36:50|15312.4|15292.4|15315.9|15295.9|15315.9|15295.9|15312.4|15292.4|3
1621507020000|2021-05-20 10:37:00|15318|15298|15320.9|15300.9|15320.9|15300.9|15318|15298|1
1621507030000|2021-05-20 10:37:10|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|1
1621507060000|2021-05-20 10:37:40|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|2
1621507070000|2021-05-20 10:37:50|||||||||1
1621507080000|2021-05-20 10:38:00|||||||||3
1621507100000|2021-05-20 10:38:20|||||||||1
1621507150000|2021-05-20 10:39:10|||||||||5
1621507190000|2021-05-20 10:39:50|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|1
1621507210000|2021-05-20 10:40:10|15313.4|15293.4|15313.4|15293.4|15313.4|15293.4|15313.4|15293.4|0
1621507260000|2021-05-20 10:41:00|||||||||3
1621507270000|2021-05-20 10:41:10|||||||||1
1621507290000|2021-05-20 10:41:30|||||||||2
1621507310000|2021-05-20 10:41:50|15314.5|15294.5|15315.9|15295.9|15315.9|15295.9|15314.5|15294.5|3
1621507320000|2021-05-20 10:42:00|15318.4|15298.4|15319.9|15299.9|15319.9|15299.9|15318.4|15298.4|0
1621507330000|2021-05-20 10:42:10|15322.4|15302.4|15323.4|15303.4|15323.4|15303.4|15322.4|15302.4|0
1621507360000|2021-05-20 10:42:40|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|4
1621507370000|2021-05-20 10:42:50|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|0
1621507430000|2021-05-20 10:43:50|||||||||1
1621507440000|2021-05-20 10:44:00|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|2
1621507470000|2021-05-20 10:44:30|||||||||1
1621507490000|2021-05-20 10:44:50|15328.4|15308.4|15328.4|15308.4|15328.4|15308.4|15328.4|15308.4|1
1621507510000|2021-05-20 10:45:10|15327|15307|15327|15307|15327|15307|15327|15307|1
1621507530000|2021-05-20 10:45:30|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|15325.9|15305.9|3
1621507540000|2021-05-20 10:45:40|||||||||1
1621507550000|2021-05-20 10:45:50|15328.4|15308.4|15325.9|15305.9|15328.4|15308.4|15325.9|15305.9|0
1621507570000|2021-05-20 10:46:10|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|1
1621507630000|2021-05-20 10:47:10|15323.5|15303.5|15323.5|15303.5|15323.5|15303.5|15323.5|15303.5|0
1621507670000|2021-05-20 10:47:50|||||||||3
1621507720000|2021-05-20 10:48:40|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|1
1621507770000|2021-05-20 10:49:30|15328.9|15308.9|15332.4|15312.4|15332.4|15312.4|15328.9|15308.9|0
1621507790000|2021-05-20 10:49:50|||||||||1
1621507810000|2021-05-20 10:50:10|15336|15316|15336|15316|15336|15316|15336|15316|11
1621507860000|2021-05-20 10:51:00|15338.1|15318.1|15341|15321|15341|15321|15338.1|15318.1|5
1621507870000|2021-05-20 10:51:10|||||||||2
1621507930000|2021-05-20 10:52:10|15336|15316|15336|15316|15336|15316|15336|15316|7
1621507940000|2021-05-20 10:52:20|15337|15317|15337|15317|15337|15317|15337|15317|1
1621507950000|2021-05-20 10:52:30|15336|15316|15336|15316|15336|15316|15336|15316|0
1621507970000|2021-05-20 10:52:50|15337|15317|15338.5|15318.5|15338.5|15318.5|15337|15317|5
1621507980000|2021-05-20 10:53:00|15336|15316|15336|15316|15336|15316|15336|15316|3
1621508030000|2021-05-20 10:53:50|15338.5|15318.5|15339.9|15319.9|15339.9|15319.9|15338.5|15318.5|4
1621508040000|2021-05-20 10:54:00|||||||||2
1621508080000|2021-05-20 10:54:40|15341.4|15321.4|15343.9|15323.9|15343.9|15323.9|15341.4|15321.4|3
1621508110000|2021-05-20 10:55:10|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|0
1621508130000|2021-05-20 10:55:30|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|2
1621508140000|2021-05-20 10:55:40|15347.4|15327.4|15348.9|15328.9|15348.9|15328.9|15347.4|15327.4|2
1621508160000|2021-05-20 10:56:00|15349.9|15329.9|15351.4|15331.4|15351.4|15331.4|15349.9|15329.9|1
1621508170000|2021-05-20 10:56:10|||||||||2
1621508200000|2021-05-20 10:56:40|15352.4|15332.4|15355.3|15335.3|15355.3|15335.3|15352.4|15332.4|1
1621508210000|2021-05-20 10:56:50|15369.9|15349.9|15373.5|15353.5|15374.9|15354.9|15369.9|15349.9|3
1621508230000|2021-05-20 10:57:10|||||||||1
1621508240000|2021-05-20 10:57:20|15374.5|15354.5|15373.5|15353.5|15374.5|15354.5|15373.5|15353.5|3
1621508250000|2021-05-20 10:57:30|15377.4|15357.4|15376|15356|15378.5|15358.5|15376|15356|5
1621508260000|2021-05-20 10:57:40|15374.9|15354.9|15373.5|15353.5|15374.9|15354.9|15373.5|15353.5|0
1621508270000|2021-05-20 10:57:50|||||||||6
1621508280000|2021-05-20 10:58:00|15372|15352|15372|15352|15372|15352|15372|15352|4
1621508290000|2021-05-20 10:58:10|15371|15351|15373.5|15353.5|15373.5|15353.5|15371|15351|4
1621508320000|2021-05-20 10:58:40|15371|15351|15371|15351|15371|15351|15371|15351|1
1621508330000|2021-05-20 10:58:50|15372.4|15352.4|15376|15356|15376|15356|15372.4|15352.4|1
1621508350000|2021-05-20 10:59:10|15374.9|15354.9|15373.5|15353.5|15374.9|15354.9|15373.5|15353.5|3
1621508380000|2021-05-20 10:59:40|||||||||1
1621508390000|2021-05-20 10:59:50|15372|15352|15371|15351|15372|15352|15371|15351|0
1621508400000|2021-05-20 11:00:00|15368.5|15348.5|15368.5|15348.5|15368.5|15348.5|15368.5|15348.5|4
1621508460000|2021-05-20 11:01:00|||||||||4
1621508480000|2021-05-20 11:01:20|||||||||1
1621508490000|2021-05-20 11:01:30|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|0
1621508570000|2021-05-20 11:02:50|15364.5|15344.5|15364.5|15344.5|15364.5|15344.5|15364.5|15344.5|1
1621508600000|2021-05-20 11:03:20|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|0
1621508620000|2021-05-20 11:03:40|||||||||1
1621508630000|2021-05-20 11:03:50|||||||||1
1621508640000|2021-05-20 11:04:00|||||||||2
1621508650000|2021-05-20 11:04:10|15365.6|15345.6|15368.5|15348.5|15368.5|15348.5|15365.6|15345.6|3
1621508660000|2021-05-20 11:04:20|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|5
1621508680000|2021-05-20 11:04:40|||||||||2
1621508700000|2021-05-20 11:05:00|||||||||2
1621508710000|2021-05-20 11:05:10|15368.5|15348.5|15366|15346|15368.5|15348.5|15366|15346|2
1621508720000|2021-05-20 11:05:20|15363.5|15343.5|15361|15341|15363.5|15343.5|15361|15341|1
1621508740000|2021-05-20 11:05:40|15358.5|15338.5|15356|15336|15358.5|15338.5|15356|15336|1
1621508760000|2021-05-20 11:06:00|15353.5|15333.5|15353.5|15333.5|15353.5|15333.5|15353.5|15333.5|3
1621508780000|2021-05-20 11:06:20|15351|15331|15351|15331|15351|15331|15351|15331|0
1621508790000|2021-05-20 11:06:30|15349.9|15329.9|15348.5|15328.5|15349.9|15329.9|15348.5|15328.5|3
1621508800000|2021-05-20 11:06:40|||||||||1
1621508820000|2021-05-20 11:07:00|||||||||1
1621508830000|2021-05-20 11:07:10|15349.9|15329.9|15351|15331|15351|15331|15349.9|15329.9|3
1621508840000|2021-05-20 11:07:20|15352.4|15332.4|15353.5|15333.5|15353.5|15333.5|15352.4|15332.4|0
1621508870000|2021-05-20 11:07:50|||||||||1
1621508880000|2021-05-20 11:08:00|||||||||3
1621508900000|2021-05-20 11:08:20|15354.9|15334.9|15356|15336|15356|15336|15354.9|15334.9|0
1621508930000|2021-05-20 11:08:50|||||||||1
1621508960000|2021-05-20 11:09:20|15357.4|15337.4|15358.5|15338.5|15358.5|15338.5|15357.4|15337.4|1
1621508970000|2021-05-20 11:09:30|||||||||1
1621508990000|2021-05-20 11:09:50|15359.6|15339.6|15368.5|15348.5|15368.5|15348.5|15359.6|15339.6|9
1621509000000|2021-05-20 11:10:00|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|2
1621509010000|2021-05-20 11:10:10|15373.5|15353.5|15373.5|15353.5|15373.5|15353.5|15373.5|15353.5|0
1621509030000|2021-05-20 11:10:30|15374.9|15354.9|15379.9|15359.9|15379.9|15359.9|15374.9|15354.9|6
1621509040000|2021-05-20 11:10:40|15386|15366|15386|15366|15386|15366|15386|15366|2
1621509050000|2021-05-20 11:10:50|15391|15371|15391|15371|15391|15371|15391|15371|2
1621509060000|2021-05-20 11:11:00|15396|15376|15398.5|15378.5|15398.5|15378.5|15396|15376|1
1621509070000|2021-05-20 11:11:10|||||||||1
1621509090000|2021-05-20 11:11:30|||||||||3
1621509100000|2021-05-20 11:11:40|15401|15381|15401|15381|15401|15381|15401|15381|4
1621509120000|2021-05-20 11:12:00|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|11
1621509150000|2021-05-20 11:12:30|||||||||1
1621509160000|2021-05-20 11:12:40|15401|15381|15401|15381|15401|15381|15401|15381|1
1621509170000|2021-05-20 11:12:50|15405|15385|15408.5|15388.5|15408.5|15388.5|15405|15385|30
1621509180000|2021-05-20 11:13:00|15407.5|15387.5|15403.5|15383.5|15407.5|15387.5|15403.5|15383.5|5
1621509190000|2021-05-20 11:13:10|15402.5|15382.5|15401|15381|15402.5|15382.5|15401|15381|1
1621509200000|2021-05-20 11:13:20|||||||||3
1621509210000|2021-05-20 11:13:30|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|1
1621509220000|2021-05-20 11:13:40|15396|15376|15391|15371|15396|15376|15391|15371|2
1621509230000|2021-05-20 11:13:50|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|7
1621509240000|2021-05-20 11:14:00|15395|15375|15396|15376|15396|15376|15395|15375|0
1621509250000|2021-05-20 11:14:10|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|15398.5|15378.5|1
1621509260000|2021-05-20 11:14:20|15400|15380|15400|15380|15400|15380|15400|15380|1
1621509270000|2021-05-20 11:14:30|15401.4|15381.4|15400|15380|15402.9|15382.9|15400|15380|3
1621509300000|2021-05-20 11:15:00|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|0
1621509310000|2021-05-20 11:15:10|15405|15385|15407.5|15387.5|15407.5|15387.5|15405|15385|4
1621509350000|2021-05-20 11:15:50|||||||||1
1621509360000|2021-05-20 11:16:00|15408.5|15388.5|15422.1|15402.1|15422.1|15402.1|15408.5|15388.5|10
1621509370000|2021-05-20 11:16:10|15425|15405|15425|15405|15425|15405|15425|15405|2
1621509380000|2021-05-20 11:16:20|15426.4|15406.4|15431.4|15411.4|15431.4|15411.4|15426.4|15406.4|3
1621509390000|2021-05-20 11:16:30|15432.5|15412.5|15433.5|15413.5|15433.5|15413.5|15432.5|15412.5|11
1621509400000|2021-05-20 11:16:40|15432.5|15412.5|15428.5|15408.5|15432.5|15412.5|15427.1|15407.1|23
1621509410000|2021-05-20 11:16:50|15431|15411|15431|15411|15431|15411|15431|15411|1
1621509420000|2021-05-20 11:17:00|||||||||6
1621509440000|2021-05-20 11:17:20|15428.9|15408.9|15423.5|15403.5|15428.9|15408.9|15422.1|15402.1|11
1621509460000|2021-05-20 11:17:40|15425|15405|15426|15406|15426|15406|15425|15405|7
1621509470000|2021-05-20 11:17:50|||||||||2
1621509480000|2021-05-20 11:18:00|15427.5|15407.5|15428.5|15408.5|15428.5|15408.5|15427.5|15407.5|9
1621509500000|2021-05-20 11:18:20|||||||||1
1621509510000|2021-05-20 11:18:30|||||||||2
1621509520000|2021-05-20 11:18:40|15430|15410|15430|15410|15430|15410|15430|15410|1
1621509530000|2021-05-20 11:18:50|15428.5|15408.5|15427.1|15407.1|15428.5|15408.5|15427.1|15407.1|1
1621509540000|2021-05-20 11:19:00|15426|15406|15423.1|15403.1|15426|15406|15423.1|15403.1|1
1621509550000|2021-05-20 11:19:10|15422.1|15402.1|15425|15405|15425|15405|15422.1|15402.1|9
1621509580000|2021-05-20 11:19:40|15426|15406|15424.6|15404.6|15426|15406|15424.6|15404.6|4
1621509590000|2021-05-20 11:19:50|15421|15401|15421|15401|15421|15401|15421|15401|0
1621509600000|2021-05-20 11:20:00|15423.9|15403.9|15421|15401|15425|15405|15421|15401|2
1621509630000|2021-05-20 11:20:30|15420|15400|15416|15396|15420|15400|15416|15396|2
1621509640000|2021-05-20 11:20:40|15414.6|15394.6|15414.6|15394.6|15414.6|15394.6|15414.6|15394.6|3
1621509650000|2021-05-20 11:20:50|15416|15396|15416|15396|15416|15396|15416|15396|4
1621509660000|2021-05-20 11:21:00|15415|15395|15415|15395|15415|15395|15415|15395|2
1621509670000|2021-05-20 11:21:10|15416|15396|15416|15396|15416|15396|15416|15396|3
1621509690000|2021-05-20 11:21:30|15415|15395|15413.5|15393.5|15415|15395|15413.5|15393.5|1
1621509700000|2021-05-20 11:21:40|15414.6|15394.6|15416|15396|15416|15396|15414.6|15394.6|14
1621509710000|2021-05-20 11:21:50|15413.5|15393.5|15412.5|15392.5|15413.5|15393.5|15412.1|15392.1|0
1621509720000|2021-05-20 11:22:00|15413.5|15393.5|15413.5|15393.5|15413.5|15393.5|15413.5|15393.5|1
1621509730000|2021-05-20 11:22:10|15411|15391|15411|15391|15411|15391|15411|15391|2
1621509780000|2021-05-20 11:23:00|||||||||7
1621509810000|2021-05-20 11:23:30|15408.5|15388.5|15408.5|15388.5|15408.5|15388.5|15408.5|15388.5|4
1621509820000|2021-05-20 11:23:40|||||||||1
1621509840000|2021-05-20 11:24:00|||||||||3
1621509880000|2021-05-20 11:24:40|15410.6|15390.6|15420|15400|15420|15400|15410.6|15390.6|8
1621509890000|2021-05-20 11:24:50|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|1
1621509900000|2021-05-20 11:25:00|15423.9|15403.9|15426.4|15406.4|15426.4|15406.4|15423.9|15403.9|11
1621509910000|2021-05-20 11:25:10|15425|15405|15426|15406|15426|15406|15425|15405|6
1621509920000|2021-05-20 11:25:20|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|3
1621509940000|2021-05-20 11:25:40|||||||||1
1621509950000|2021-05-20 11:25:50|15426|15406|15426|15406|15426|15406|15426|15406|3
1621509960000|2021-05-20 11:26:00|15423.5|15403.5|15423.5|15403.5|15426|15406|15423.5|15403.5|1
1621509970000|2021-05-20 11:26:10|15424.6|15404.6|15429.6|15409.6|15429.6|15409.6|15424.6|15404.6|3
1621509980000|2021-05-20 11:26:20|||||||||1
1621509990000|2021-05-20 11:26:30|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|0
1621510000000|2021-05-20 11:26:40|15432.1|15412.1|15427.1|15407.1|15432.1|15412.1|15427.1|15407.1|1
1621510020000|2021-05-20 11:27:00|15426|15406|15426|15406|15426|15406|15426|15406|0
1621510030000|2021-05-20 11:27:10|||||||||1
1621510050000|2021-05-20 11:27:30|15421|15401|15421|15401|15421|15401|15421|15401|2
1621510060000|2021-05-20 11:27:40|15420|15400|15416|15396|15420|15400|15416|15396|4
1621510070000|2021-05-20 11:27:50|15409.6|15389.6|15408.5|15388.5|15409.6|15389.6|15408.5|15388.5|3
1621510080000|2021-05-20 11:28:00|15409.6|15389.6|15411|15391|15411|15391|15409.6|15389.6|3
1621510090000|2021-05-20 11:28:10|15410|15390|15412.1|15392.1|15412.1|15392.1|15407.1|15387.1|2
1621510100000|2021-05-20 11:28:20|15413.5|15393.5|15413.5|15393.5|15413.5|15393.5|15413.5|15393.5|0
1621510120000|2021-05-20 11:28:40|15412.1|15392.1|15412.1|15392.1|15412.1|15392.1|15412.1|15392.1|0
1621510130000|2021-05-20 11:28:50|15413.5|15393.5|15414.6|15394.6|15414.6|15394.6|15413.5|15393.5|3
1621510140000|2021-05-20 11:29:00|15418.5|15398.5|15418.5|15398.5|15418.5|15398.5|15418.5|15398.5|2
1621510150000|2021-05-20 11:29:10|||||||||1
1621510170000|2021-05-20 11:29:30|15419.6|15399.6|15422.1|15402.1|15422.1|15402.1|15419.6|15399.6|1
1621510190000|2021-05-20 11:29:50|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|1
1621510210000|2021-05-20 11:30:10|15426|15406|15426|15406|15426|15406|15426|15406|2
1621510220000|2021-05-20 11:30:20|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|4
1621510230000|2021-05-20 11:30:30|||||||||1
1621510270000|2021-05-20 11:31:10|15425|15405|15425|15405|15425|15405|15425|15405|1
1621510290000|2021-05-20 11:31:30|15423.5|15403.5|15426|15406|15426|15406|15423.5|15403.5|3
1621510300000|2021-05-20 11:31:40|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|0
1621510310000|2021-05-20 11:31:50|15425|15405|15421|15401|15425|15405|15421|15401|5
1621510340000|2021-05-20 11:32:20|15423.9|15403.9|15425|15405|15425|15405|15423.9|15403.9|0
1621510370000|2021-05-20 11:32:50|||||||||1
1621510390000|2021-05-20 11:33:10|15426|15406|15426|15406|15426|15406|15426|15406|0
1621510400000|2021-05-20 11:33:20|||||||||1
1621510420000|2021-05-20 11:33:40|||||||||1
1621510430000|2021-05-20 11:33:50|15430|15410|15430|15410|15430|15410|15430|15410|2
1621510440000|2021-05-20 11:34:00|15431|15411|15433.5|15413.5|15433.5|15413.5|15431|15411|2
1621510450000|2021-05-20 11:34:10|15433.6|15413.6|15435|15415|15435|15415|15433.6|15413.6|1
1621510460000|2021-05-20 11:34:20|||||||||1
1621510480000|2021-05-20 11:34:40|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|1
1621510490000|2021-05-20 11:34:50|15433.6|15413.6|15438.6|15418.6|15438.6|15418.6|15433.6|15413.6|2
1621510500000|2021-05-20 11:35:00|||||||||4
1621510510000|2021-05-20 11:35:10|15442.5|15422.5|15447.5|15427.5|15447.5|15427.5|15442.5|15422.5|39
1621510520000|2021-05-20 11:35:20|||||||||13
1621510530000|2021-05-20 11:35:30|15448.9|15428.9|15447.5|15427.5|15448.9|15428.9|15447.5|15427.5|4
1621510540000|2021-05-20 11:35:40|||||||||6
1621510560000|2021-05-20 11:36:00|15446.1|15426.1|15444.6|15424.6|15446.1|15426.1|15444.6|15424.6|5
1621510570000|2021-05-20 11:36:10|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|1
1621510580000|2021-05-20 11:36:20|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|3
1621510590000|2021-05-20 11:36:30|||||||||1
1621510600000|2021-05-20 11:36:40|15440|15420|15438.6|15418.6|15440|15420|15438.6|15418.6|0
1621510620000|2021-05-20 11:37:00|15440|15420|15440|15420|15440|15420|15440|15420|1
1621510640000|2021-05-20 11:37:20|15438.6|15418.6|15433.6|15413.6|15438.6|15418.6|15433.6|15413.6|4
1621510650000|2021-05-20 11:37:30|15430|15410|15430|15410|15430|15410|15430|15410|1
1621510660000|2021-05-20 11:37:40|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|0
1621510680000|2021-05-20 11:38:00|15423.6|15403.6|15423.6|15403.6|15423.6|15403.6|15423.6|15403.6|8
1621510700000|2021-05-20 11:38:20|15425|15405|15425|15405|15425|15405|15425|15405|8
1621510710000|2021-05-20 11:38:30|15426.5|15406.5|15429|15409|15429|15409|15426.5|15406.5|3
1621510720000|2021-05-20 11:38:40|||||||||2
1621510730000|2021-05-20 11:38:50|15430.4|15410.4|15430.4|15410.4|15430.4|15410.4|15430.4|15410.4|4
1621510740000|2021-05-20 11:39:00|||||||||1
1621510750000|2021-05-20 11:39:10|15430|15410|15430|15410|15430|15410|15430|15410|2
1621510780000|2021-05-20 11:39:40|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|4
1621510800000|2021-05-20 11:40:00|15433.6|15413.6|15433.6|15413.6|15433.6|15413.6|15433.6|15413.6|3
1621510810000|2021-05-20 11:40:10|||||||||1
1621510820000|2021-05-20 11:40:20|||||||||3
1621510830000|2021-05-20 11:40:30|||||||||1
1621510840000|2021-05-20 11:40:40|15434.6|15414.6|15437.5|15417.5|15437.5|15417.5|15434.6|15414.6|3
1621510850000|2021-05-20 11:40:50|15439|15419|15439|15419|15439|15419|15439|15419|1
1621510860000|2021-05-20 11:41:00|15437.5|15417.5|15437.5|15417.5|15437.5|15417.5|15437.5|15417.5|0
1621510880000|2021-05-20 11:41:20|||||||||1
1621510920000|2021-05-20 11:42:00|15436.1|15416.1|15433.6|15413.6|15436.1|15416.1|15433.6|15413.6|5
1621510930000|2021-05-20 11:42:10|15432.5|15412.5|15431.1|15411.1|15432.5|15412.5|15431.1|15411.1|2
1621510940000|2021-05-20 11:42:20|15432.1|15412.1|15433.6|15413.6|15433.6|15413.6|15432.1|15412.1|2
1621510950000|2021-05-20 11:42:30|15432.1|15412.1|15433.6|15413.6|15433.6|15413.6|15431.1|15411.1|1
1621510960000|2021-05-20 11:42:40|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|9
1621510970000|2021-05-20 11:42:50|||||||||1
1621510980000|2021-05-20 11:43:00|||||||||2
1621510990000|2021-05-20 11:43:10|15430|15410|15430|15410|15430|15410|15430|15410|2
1621511020000|2021-05-20 11:43:40|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|0
1621511030000|2021-05-20 11:43:50|||||||||2
1621511070000|2021-05-20 11:44:30|||||||||1
1621511100000|2021-05-20 11:45:00|||||||||4
1621511110000|2021-05-20 11:45:10|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|1
1621511120000|2021-05-20 11:45:20|||||||||1
1621511130000|2021-05-20 11:45:30|15425|15405|15423.6|15403.6|15425|15405|15423.6|15403.6|5
1621511140000|2021-05-20 11:45:40|15418.2|15398.2|15413.6|15393.6|15418.2|15398.2|15411.1|15391.1|16
1621511150000|2021-05-20 11:45:50|15411.1|15391.1|15412.5|15392.5|15412.5|15392.5|15411.1|15391.1|1
1621511160000|2021-05-20 11:46:00|15413.6|15393.6|15411.1|15391.1|15413.6|15393.6|15411.1|15391.1|2
1621511190000|2021-05-20 11:46:30|15410|15390|15407.1|15387.1|15410|15390|15407.1|15387.1|5
1621511200000|2021-05-20 11:46:40|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|1
1621511220000|2021-05-20 11:47:00|15406.1|15386.1|15403.6|15383.6|15408.6|15388.6|15403.6|15383.6|3
1621511240000|2021-05-20 11:47:20|15399.6|15379.6|15398.6|15378.6|15399.6|15379.6|15398.6|15378.6|4
1621511250000|2021-05-20 11:47:30|15396.1|15376.1|15394.6|15374.6|15396.1|15376.1|15394.6|15374.6|1
1621511260000|2021-05-20 11:47:40|15393.6|15373.6|15393.6|15373.6|15393.6|15373.6|15393.6|15373.6|0
1621511270000|2021-05-20 11:47:50|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|10
1621511280000|2021-05-20 11:48:00|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|2
1621511290000|2021-05-20 11:48:10|15381.1|15361.1|15382.1|15362.1|15383.6|15363.6|15381.1|15361.1|5
1621511300000|2021-05-20 11:48:20|15381.1|15361.1|15383.6|15363.6|15383.6|15363.6|15381.1|15361.1|2
1621511310000|2021-05-20 11:48:30|15390|15370|15390|15370|15390|15370|15390|15370|1
1621511320000|2021-05-20 11:48:40|15392.9|15372.9|15395|15375|15395|15375|15392.9|15372.9|13
1621511330000|2021-05-20 11:48:50|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|1
1621511340000|2021-05-20 11:49:00|15396.1|15376.1|15396.1|15376.1|15396.1|15376.1|15396.1|15376.1|0
1621511370000|2021-05-20 11:49:30|||||||||2
1621511380000|2021-05-20 11:49:40|||||||||1
1621511400000|2021-05-20 11:50:00|15392.1|15372.1|15396.1|15376.1|15396.1|15376.1|15392.1|15372.1|2
1621511410000|2021-05-20 11:50:10|15393.6|15373.6|15393.6|15373.6|15393.6|15373.6|15393.6|15373.6|0
1621511420000|2021-05-20 11:50:20|15396.1|15376.1|15396.1|15376.1|15396.1|15376.1|15393.6|15373.6|2
1621511430000|2021-05-20 11:50:30|||||||||1
1621511440000|2021-05-20 11:50:40|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|4
1621511470000|2021-05-20 11:51:10|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|0
1621511480000|2021-05-20 11:51:20|||||||||2
1621511510000|2021-05-20 11:51:50|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|2
1621511520000|2021-05-20 11:52:00|15382.1|15362.1|15385|15365|15385|15365|15382.1|15362.1|2
1621511530000|2021-05-20 11:52:10|15383.6|15363.6|15385|15365|15385|15365|15383.6|15363.6|4
1621511550000|2021-05-20 11:52:30|15383.6|15363.6|15385|15365|15385|15365|15383.6|15363.6|0
1621511570000|2021-05-20 11:52:50|15387.5|15367.5|15385|15365|15387.5|15367.5|15385|15365|10
1621511590000|2021-05-20 11:53:10|15387.5|15367.5|15387.5|15367.5|15387.5|15367.5|15387.5|15367.5|20
1621511600000|2021-05-20 11:53:20|15385|15365|15387.5|15367.5|15387.5|15367.5|15385|15365|22
1621511610000|2021-05-20 11:53:30|15386.1|15366.1|15387.5|15367.5|15387.5|15367.5|15386.1|15366.1|2
1621511650000|2021-05-20 11:54:10|||||||||5
1621511660000|2021-05-20 11:54:20|||||||||1
1621511680000|2021-05-20 11:54:40|15389|15369|15389|15369|15389|15369|15389|15369|0
1621511700000|2021-05-20 11:55:00|15394|15374|15394|15374|15394|15374|15394|15374|6
1621511720000|2021-05-20 11:55:20|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|66
1621511730000|2021-05-20 11:55:30|15388.6|15368.6|15387.1|15367.1|15388.6|15368.6|15387.1|15367.1|1
1621511740000|2021-05-20 11:55:40|||||||||5
1621511750000|2021-05-20 11:55:50|||||||||3
1621511780000|2021-05-20 11:56:20|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|0
1621511790000|2021-05-20 11:56:30|15389.7|15369.7|15389.7|15369.7|15389.7|15369.7|15389.7|15369.7|0
1621511800000|2021-05-20 11:56:40|15388.2|15368.2|15387.2|15367.2|15388.2|15368.2|15387.2|15367.2|0
1621511810000|2021-05-20 11:56:50|15386.1|15366.1|15386.1|15366.1|15386.1|15366.1|15386.1|15366.1|1
1621511820000|2021-05-20 11:57:00|15385|15365|15376.1|15356.1|15385|15365|15376.1|15356.1|5
1621511840000|2021-05-20 11:57:20|||||||||3
1621511860000|2021-05-20 11:57:40|15377.2|15357.2|15382.2|15362.2|15382.2|15362.2|15377.2|15357.2|2
1621511870000|2021-05-20 11:57:50|||||||||5
1621511880000|2021-05-20 11:58:00|||||||||1
1621511940000|2021-05-20 11:59:00|15383.6|15363.6|15386.1|15366.1|15386.1|15366.1|15383.6|15363.6|3
1621511950000|2021-05-20 11:59:10|15385|15365|15385|15365|15385|15365|15385|15365|1
1621511960000|2021-05-20 11:59:20|15386.1|15366.1|15385|15365|15386.1|15366.1|15385|15365|2
1621511970000|2021-05-20 11:59:30|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|0
1621512000000|2021-05-20 12:00:00|15387.6|15367.6|15389|15369|15389|15369|15387.6|15367.6|6
1621512020000|2021-05-20 12:00:20|15390.1|15370.1|15393.6|15373.6|15393.6|15373.6|15390.1|15370.1|5
1621512030000|2021-05-20 12:00:30|15395.7|15375.7|15400.1|15380.1|15400.1|15380.1|15395.7|15375.7|6
1621512040000|2021-05-20 12:00:40|15402.6|15382.6|15408.6|15388.6|15408.6|15388.6|15402.6|15382.6|5
1621512050000|2021-05-20 12:00:50|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|3
1621512080000|2021-05-20 12:01:20|15412.2|15392.2|15417.2|15397.2|15417.2|15397.2|15412.2|15392.2|28
1621512090000|2021-05-20 12:01:30|||||||||4
1621512110000|2021-05-20 12:01:50|||||||||22
1621512120000|2021-05-20 12:02:00|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|1
1621512130000|2021-05-20 12:02:10|15415.1|15395.1|15413.6|15393.6|15415.1|15395.1|15413.6|15393.6|1
1621512140000|2021-05-20 12:02:20|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|1
1621512150000|2021-05-20 12:02:30|15410.1|15390.1|15403.6|15383.6|15410.1|15390.1|15403.6|15383.6|24
1621512160000|2021-05-20 12:02:40|15406.1|15386.1|15406.1|15386.1|15406.1|15386.1|15403.6|15383.6|21
1621512170000|2021-05-20 12:02:50|||||||||2
1621512180000|2021-05-20 12:03:00|15407.6|15387.6|15406.1|15386.1|15407.6|15387.6|15406.1|15386.1|11
1621512190000|2021-05-20 12:03:10|15407.6|15387.6|15406.1|15386.1|15407.6|15387.6|15406.1|15386.1|3
1621512200000|2021-05-20 12:03:20|||||||||4
1621512210000|2021-05-20 12:03:30|15404.7|15384.7|15402.6|15382.6|15404.7|15384.7|15402.6|15382.6|3
1621512220000|2021-05-20 12:03:40|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|3
1621512230000|2021-05-20 12:03:50|15402.2|15382.2|15402.2|15382.2|15402.2|15382.2|15402.2|15382.2|1
1621512240000|2021-05-20 12:04:00|15401.1|15381.1|15403.6|15383.6|15403.6|15383.6|15401.1|15381.1|2
1621512250000|2021-05-20 12:04:10|15405.1|15385.1|15405.1|15385.1|15405.1|15385.1|15405.1|15385.1|2
1621512260000|2021-05-20 12:04:20|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|2
1621512280000|2021-05-20 12:04:40|||||||||1
1621512290000|2021-05-20 12:04:50|||||||||3
1621512300000|2021-05-20 12:05:00|||||||||4
1621512310000|2021-05-20 12:05:10|15406.5|15386.5|15405.1|15385.1|15408|15388|15405.1|15385.1|4
1621512320000|2021-05-20 12:05:20|15403.6|15383.6|15403.6|15383.6|15405.1|15385.1|15403.6|15383.6|3
1621512330000|2021-05-20 12:05:30|15402.6|15382.6|15401.1|15381.1|15402.6|15382.6|15401.1|15381.1|1
1621512340000|2021-05-20 12:05:40|15398.6|15378.6|15391.1|15371.1|15398.6|15378.6|15391.1|15371.1|8
1621512350000|2021-05-20 12:05:50|15390.1|15370.1|15386.1|15366.1|15391.1|15371.1|15386.1|15366.1|18
1621512360000|2021-05-20 12:06:00|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|12
1621512370000|2021-05-20 12:06:10|15382.2|15362.2|15383.6|15363.6|15383.6|15363.6|15382.2|15362.2|5
1621512380000|2021-05-20 12:06:20|15381.1|15361.1|15378.2|15358.2|15381.1|15361.1|15376.1|15356.1|29
1621512390000|2021-05-20 12:06:30|15379.7|15359.7|15382.2|15362.2|15386.1|15366.1|15379.7|15359.7|12
1621512400000|2021-05-20 12:06:40|15380.7|15360.7|15379.7|15359.7|15380.7|15360.7|15379.7|15359.7|6
1621512410000|2021-05-20 12:06:50|15377.6|15357.6|15379.7|15359.7|15379.7|15359.7|15377.6|15357.6|5
1621512420000|2021-05-20 12:07:00|15376.5|15356.5|15382.2|15362.2|15382.2|15362.2|15373.6|15353.6|9
1621512430000|2021-05-20 12:07:10|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|15383.6|15363.6|1
1621512440000|2021-05-20 12:07:20|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|0
1621512450000|2021-05-20 12:07:30|15380.7|15360.7|15370.7|15350.7|15380.7|15360.7|15370.7|15350.7|16
1621512460000|2021-05-20 12:07:40|15369.3|15349.3|15359.7|15339.7|15369.3|15349.3|15359.7|15339.7|6
1621512470000|2021-05-20 12:07:50|15357.2|15337.2|15351.8|15331.8|15357.2|15337.2|15351.8|15331.8|5
1621512480000|2021-05-20 12:08:00|15349.7|15329.7|15348.2|15328.2|15349.7|15329.7|15345.7|15325.7|8
1621512490000|2021-05-20 12:08:10|15346.8|15326.8|15344.7|15324.7|15346.8|15326.8|15344.7|15324.7|3
1621512500000|2021-05-20 12:08:20|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|5
1621512510000|2021-05-20 12:08:30|15339.7|15319.7|15333.6|15313.6|15339.7|15319.7|15333.6|15313.6|7
1621512520000|2021-05-20 12:08:40|15337.2|15317.2|15332.2|15312.2|15337.2|15317.2|15332.2|15312.2|5
1621512530000|2021-05-20 12:08:50|||||||||6
1621512540000|2021-05-20 12:09:00|15331.1|15311.1|15327.2|15307.2|15332.2|15312.2|15327.2|15307.2|6
1621512550000|2021-05-20 12:09:10|15326.1|15306.1|15323.6|15303.6|15326.1|15306.1|15323.6|15303.6|4
1621512560000|2021-05-20 12:09:20|15325.1|15305.1|15330.1|15310.1|15330.1|15310.1|15325.1|15305.1|11
1621512570000|2021-05-20 12:09:30|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|0
1621512580000|2021-05-20 12:09:40|15332.6|15312.6|15335.1|15315.1|15335.1|15315.1|15332.6|15312.6|3
1621512590000|2021-05-20 12:09:50|15331.1|15311.1|15333.6|15313.6|15333.6|15313.6|15331.1|15311.1|1
1621512600000|2021-05-20 12:10:00|15336.1|15316.1|15333.6|15313.6|15336.1|15316.1|15333.6|15313.6|3
1621512610000|2021-05-20 12:10:10|15330.1|15310.1|15326.1|15306.1|15330.1|15310.1|15326.1|15306.1|8
1621512620000|2021-05-20 12:10:20|15325.1|15305.1|15318.6|15298.6|15325.1|15305.1|15318.6|15298.6|11
1621512640000|2021-05-20 12:10:40|||||||||20
1621512650000|2021-05-20 12:10:50|15319.7|15299.7|15325.1|15305.1|15325.1|15305.1|15319.7|15299.7|5
1621512660000|2021-05-20 12:11:00|15326.5|15306.5|15328.6|15308.6|15328.6|15308.6|15326.5|15306.5|4
1621512670000|2021-05-20 12:11:10|||||||||2
1621512680000|2021-05-20 12:11:20|15327.2|15307.2|15330.1|15310.1|15330.1|15310.1|15326.1|15306.1|2
1621512690000|2021-05-20 12:11:30|15332.6|15312.6|15336.1|15316.1|15336.1|15316.1|15332.6|15312.6|8
1621512700000|2021-05-20 12:11:40|15344|15324|15345.1|15325.1|15346.5|15326.5|15344|15324|2
1621512710000|2021-05-20 12:11:50|15344|15324|15342.2|15322.2|15350.1|15330.1|15342.2|15322.2|6
1621512720000|2021-05-20 12:12:00|15341.1|15321.1|15341.1|15321.1|15341.1|15321.1|15341.1|15321.1|0
1621512730000|2021-05-20 12:12:10|15340.1|15320.1|15338.6|15318.6|15340.1|15320.1|15338.6|15318.6|3
1621512740000|2021-05-20 12:12:20|15340.1|15320.1|15340.1|15320.1|15340.1|15320.1|15340.1|15320.1|2
1621512750000|2021-05-20 12:12:30|15341.1|15321.1|15328.6|15308.6|15341.1|15321.1|15328.2|15308.2|15
1621512760000|2021-05-20 12:12:40|15326.1|15306.1|15330.1|15310.1|15330.1|15310.1|15326.1|15306.1|6
1621512770000|2021-05-20 12:12:50|15331.1|15311.1|15338.6|15318.6|15338.6|15318.6|15331.1|15311.1|2
1621512780000|2021-05-20 12:13:00|15341.5|15321.5|15341.5|15321.5|15341.5|15321.5|15341.5|15321.5|2
1621512790000|2021-05-20 12:13:10|15343|15323|15346.1|15326.1|15346.1|15326.1|15343|15323|1
1621512800000|2021-05-20 12:13:20|||||||||11
1621512810000|2021-05-20 12:13:30|15347.2|15327.2|15346.1|15326.1|15348.6|15328.6|15346.1|15326.1|12
1621512820000|2021-05-20 12:13:40|15348.6|15328.6|15346.1|15326.1|15348.6|15328.6|15346.1|15326.1|11
1621512830000|2021-05-20 12:13:50|15344.7|15324.7|15339.7|15319.7|15344.7|15324.7|15339.7|15319.7|14
1621512840000|2021-05-20 12:14:00|15341.1|15321.1|15341.1|15321.1|15341.1|15321.1|15341.1|15321.1|3
1621512850000|2021-05-20 12:14:10|15343.6|15323.6|15343.6|15323.6|15343.6|15323.6|15343.6|15323.6|3
1621512860000|2021-05-20 12:14:20|15346.1|15326.1|15346.1|15326.1|15346.1|15326.1|15346.1|15326.1|3
1621512870000|2021-05-20 12:14:30|15344.7|15324.7|15343.6|15323.6|15344.7|15324.7|15343.6|15323.6|40
1621512890000|2021-05-20 12:14:50|15345.1|15325.1|15341.1|15321.1|15345.1|15325.1|15341.1|15321.1|6
1621512900000|2021-05-20 12:15:00|15339.7|15319.7|15336.1|15316.1|15339.7|15319.7|15336.1|15316.1|9
1621512910000|2021-05-20 12:15:10|15333.2|15313.2|15331.1|15311.1|15333.2|15313.2|15331.1|15311.1|5
1621512920000|2021-05-20 12:15:20|||||||||2
1621512930000|2021-05-20 12:15:30|15333.6|15313.6|15329.7|15309.7|15333.6|15313.6|15329.7|15309.7|1
1621512940000|2021-05-20 12:15:40|15328.6|15308.6|15329.7|15309.7|15333.6|15313.6|15328.6|15308.6|4
1621512950000|2021-05-20 12:15:50|15328.6|15308.6|15327.2|15307.2|15328.6|15308.6|15327.2|15307.2|9
1621512960000|2021-05-20 12:16:00|15326.1|15306.1|15334|15314|15334|15314|15326.1|15306.1|6
1621512970000|2021-05-20 12:16:10|15335.1|15315.1|15332.6|15312.6|15335.1|15315.1|15332.6|15312.6|6
1621512990000|2021-05-20 12:16:30|15334|15314|15335.1|15315.1|15335.1|15315.1|15334|15314|0
1621513000000|2021-05-20 12:16:40|15333.6|15313.6|15335.1|15315.1|15335.1|15315.1|15332.6|15312.6|3
1621513010000|2021-05-20 12:16:50|15334.7|15314.7|15333.2|15313.2|15334.7|15314.7|15333.2|15313.2|2
1621513020000|2021-05-20 12:17:00|15332.2|15312.2|15332.2|15312.2|15332.2|15312.2|15332.2|15312.2|1
1621513030000|2021-05-20 12:17:10|||||||||2
1621513050000|2021-05-20 12:17:30|15333.6|15313.6|15333.6|15313.6|15333.6|15313.6|15333.6|15313.6|0
1621513060000|2021-05-20 12:17:40|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|1
1621513070000|2021-05-20 12:17:50|15333.6|15313.6|15328.6|15308.6|15333.6|15313.6|15328.6|15308.6|2
1621513080000|2021-05-20 12:18:00|15327.2|15307.2|15326.1|15306.1|15327.2|15307.2|15326.1|15306.1|1
1621513100000|2021-05-20 12:18:20|15323.6|15303.6|15323.6|15303.6|15323.6|15303.6|15323.6|15303.6|3
1621513120000|2021-05-20 12:18:40|15322.2|15302.2|15319.7|15299.7|15322.2|15302.2|15319.7|15299.7|2
1621513130000|2021-05-20 12:18:50|15318.6|15298.6|15308.6|15288.6|15318.6|15298.6|15308.6|15288.6|18
1621513140000|2021-05-20 12:19:00|||||||||4
1621513150000|2021-05-20 12:19:10|15302.2|15282.2|15293.6|15273.6|15302.2|15282.2|15292.2|15272.2|5
1621513160000|2021-05-20 12:19:20|15288.6|15268.6|15284.7|15264.7|15288.6|15268.6|15284.7|15264.7|9
1621513170000|2021-05-20 12:19:30|15283.3|15263.3|15287.2|15267.2|15287.2|15267.2|15283.3|15263.3|9
1621513180000|2021-05-20 12:19:40|15285.8|15265.8|15287.2|15267.2|15287.2|15267.2|15284.7|15264.7|7
1621513190000|2021-05-20 12:19:50|15288.6|15268.6|15288.6|15268.6|15288.6|15268.6|15288.6|15268.6|2
1621513200000|2021-05-20 12:20:00|||||||||1
1621513210000|2021-05-20 12:20:10|15290.8|15270.8|15292.2|15272.2|15292.2|15272.2|15290.8|15270.8|3
1621513220000|2021-05-20 12:20:20|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|8
1621513230000|2021-05-20 12:20:30|15284.7|15264.7|15291.1|15271.1|15291.1|15271.1|15284.7|15264.7|28
1621513240000|2021-05-20 12:20:40|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|2
1621513250000|2021-05-20 12:20:50|15293.6|15273.6|15304|15284|15304|15284|15293.6|15273.6|1
1621513260000|2021-05-20 12:21:00|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|1
1621513280000|2021-05-20 12:21:20|15310.8|15290.8|15316.2|15296.2|15316.2|15296.2|15310.8|15290.8|3
1621513290000|2021-05-20 12:21:30|15314.7|15294.7|15311.2|15291.2|15314.7|15294.7|15311.2|15291.2|1
1621513300000|2021-05-20 12:21:40|15307.2|15287.2|15307.2|15287.2|15307.2|15287.2|15305.8|15285.8|4
1621513310000|2021-05-20 12:21:50|15306.2|15286.2|15306.2|15286.2|15306.2|15286.2|15306.2|15286.2|2
1621513320000|2021-05-20 12:22:00|15308.7|15288.7|15308.7|15288.7|15308.7|15288.7|15307.2|15287.2|1
1621513330000|2021-05-20 12:22:10|15303.7|15283.7|15294.7|15274.7|15306.2|15286.2|15294.7|15274.7|7
1621513340000|2021-05-20 12:22:20|15292.2|15272.2|15288.7|15268.7|15292.2|15272.2|15288.7|15268.7|9
1621513350000|2021-05-20 12:22:30|||||||||1
1621513360000|2021-05-20 12:22:40|15284.7|15264.7|15284.7|15264.7|15284.7|15264.7|15282.2|15262.2|2
1621513380000|2021-05-20 12:23:00|||||||||1
1621513400000|2021-05-20 12:23:20|||||||||2
1621513410000|2021-05-20 12:23:30|15283.7|15263.7|15294.7|15274.7|15294.7|15274.7|15283.7|15263.7|1
1621513420000|2021-05-20 12:23:40|15292.2|15272.2|15294.7|15274.7|15294.7|15274.7|15292.2|15272.2|2
1621513430000|2021-05-20 12:23:50|15292.2|15272.2|15294.7|15274.7|15294.7|15274.7|15289.7|15269.7|10
1621513440000|2021-05-20 12:24:00|15293.7|15273.7|15292.2|15272.2|15293.7|15273.7|15292.2|15272.2|2
1621513450000|2021-05-20 12:24:10|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|15293.7|15273.7|3
1621513460000|2021-05-20 12:24:20|15295.1|15275.1|15291.2|15271.2|15295.1|15275.1|15291.2|15271.2|2
1621513470000|2021-05-20 12:24:30|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|15289.7|15269.7|0
1621513480000|2021-05-20 12:24:40|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|0
1621513490000|2021-05-20 12:24:50|15287.2|15267.2|15286.2|15266.2|15287.2|15267.2|15286.2|15266.2|0
1621513500000|2021-05-20 12:25:00|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|8
1621513550000|2021-05-20 12:25:50|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|2
1621513560000|2021-05-20 12:26:00|15286.2|15266.2|15286.2|15266.2|15286.2|15266.2|15286.2|15266.2|1
1621513570000|2021-05-20 12:26:10|15285.1|15265.1|15286.2|15266.2|15286.2|15266.2|15285.1|15265.1|6
1621513580000|2021-05-20 12:26:20|15284.7|15264.7|15284.7|15264.7|15287.2|15267.2|15284.7|15264.7|1
1621513590000|2021-05-20 12:26:30|15283.3|15263.3|15283.7|15263.7|15284.7|15264.7|15283.3|15263.3|4
1621513600000|2021-05-20 12:26:40|15284.7|15264.7|15278.3|15258.3|15284.7|15264.7|15277.2|15257.2|6
1621513610000|2021-05-20 12:26:50|15275.8|15255.8|15278.3|15258.3|15278.3|15258.3|15275.8|15255.8|5
1621513620000|2021-05-20 12:27:00|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|4
1621513630000|2021-05-20 12:27:10|15281.2|15261.2|15283.7|15263.7|15283.7|15263.7|15281.2|15261.2|1
1621513640000|2021-05-20 12:27:20|||||||||2
1621513660000|2021-05-20 12:27:40|||||||||1
1621513670000|2021-05-20 12:27:50|15286.2|15266.2|15286.2|15266.2|15286.2|15266.2|15286.2|15266.2|2
1621513680000|2021-05-20 12:28:00|||||||||5
1621513700000|2021-05-20 12:28:20|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|15288.7|15268.7|96
1621513710000|2021-05-20 12:28:30|||||||||1
1621513720000|2021-05-20 12:28:40|||||||||2
1621513730000|2021-05-20 12:28:50|15290.1|15270.1|15291.2|15271.2|15291.2|15271.2|15290.1|15270.1|0
1621513740000|2021-05-20 12:29:00|15292.2|15272.2|15293.7|15273.7|15293.7|15273.7|15292.2|15272.2|1
1621513750000|2021-05-20 12:29:10|15301.2|15281.2|15298.7|15278.7|15301.2|15281.2|15298.7|15278.7|6
1621513760000|2021-05-20 12:29:20|15296.2|15276.2|15296.2|15276.2|15296.2|15276.2|15296.2|15276.2|1
1621513770000|2021-05-20 12:29:30|15294.1|15274.1|15291.2|15271.2|15294.1|15274.1|15291.2|15271.2|2
1621513790000|2021-05-20 12:29:50|15289.7|15269.7|15287.6|15267.6|15289.7|15269.7|15286.2|15266.2|2
1621513800000|2021-05-20 12:30:00|15289.7|15269.7|15273.7|15253.7|15289.7|15269.7|15273.7|15253.7|15
1621513810000|2021-05-20 12:30:10|15278.7|15258.7|15277.2|15257.2|15278.7|15258.7|15276.2|15256.2|7
1621513820000|2021-05-20 12:30:20|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|0
1621513840000|2021-05-20 12:30:40|15277.2|15257.2|15279.7|15259.7|15279.7|15259.7|15277.2|15257.2|1
1621513850000|2021-05-20 12:30:50|15281.2|15261.2|15279.7|15259.7|15281.2|15261.2|15279.7|15259.7|0
1621513860000|2021-05-20 12:31:00|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|0
1621513870000|2021-05-20 12:31:10|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|0
1621513890000|2021-05-20 12:31:30|15284.1|15264.1|15291.2|15271.2|15291.2|15271.2|15284.1|15264.1|2
1621513900000|2021-05-20 12:31:40|15296.2|15276.2|15298.7|15278.7|15298.7|15278.7|15296.2|15276.2|4
1621513910000|2021-05-20 12:31:50|15300.1|15280.1|15301.2|15281.2|15301.2|15281.2|15300.1|15280.1|1
1621513920000|2021-05-20 12:32:00|15299.7|15279.7|15282.2|15262.2|15299.7|15279.7|15282.2|15262.2|12
1621513930000|2021-05-20 12:32:10|15279.3|15259.3|15277.2|15257.2|15279.3|15259.3|15277.2|15257.2|0
1621513940000|2021-05-20 12:32:20|15278.7|15258.7|15281.2|15261.2|15281.2|15261.2|15278.7|15258.7|3
1621513950000|2021-05-20 12:32:30|15282.6|15262.6|15283.7|15263.7|15283.7|15263.7|15282.6|15262.6|0
1621513960000|2021-05-20 12:32:40|||||||||2
1621513970000|2021-05-20 12:32:50|||||||||1
1621513980000|2021-05-20 12:33:00|15281.2|15261.2|15277.2|15257.2|15281.2|15261.2|15277.2|15257.2|1
1621514020000|2021-05-20 12:33:40|15276.2|15256.2|15274.7|15254.7|15276.2|15256.2|15273.3|15253.3|7
1621514030000|2021-05-20 12:33:50|15276.2|15256.2|15277.2|15257.2|15277.2|15257.2|15276.2|15256.2|0
1621514040000|2021-05-20 12:34:00|||||||||2
1621514050000|2021-05-20 12:34:10|15273.3|15253.3|15273.3|15253.3|15273.3|15253.3|15273.3|15253.3|2
1621514060000|2021-05-20 12:34:20|||||||||1
1621514070000|2021-05-20 12:34:30|15274.3|15254.3|15276.2|15256.2|15277.2|15257.2|15274.3|15254.3|2
1621514080000|2021-05-20 12:34:40|15277.2|15257.2|15278.7|15258.7|15278.7|15258.7|15277.2|15257.2|1
1621514090000|2021-05-20 12:34:50|15276.2|15256.2|15276.2|15256.2|15276.2|15256.2|15276.2|15256.2|1
1621514100000|2021-05-20 12:35:00|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|2
1621514110000|2021-05-20 12:35:10|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|0
1621514120000|2021-05-20 12:35:20|15286.2|15266.2|15293.7|15273.7|15293.7|15273.7|15286.2|15266.2|6
1621514130000|2021-05-20 12:35:30|15292.2|15272.2|15290.1|15270.1|15293.7|15273.7|15290.1|15270.1|4
1621514140000|2021-05-20 12:35:40|15287.2|15267.2|15287.6|15267.6|15287.6|15267.6|15286.2|15266.2|1
1621514150000|2021-05-20 12:35:50|15286.2|15266.2|15285.1|15265.1|15286.2|15266.2|15283.7|15263.7|1
1621514160000|2021-05-20 12:36:00|15286.2|15266.2|15284.7|15264.7|15286.2|15266.2|15282.2|15262.2|2
1621514170000|2021-05-20 12:36:10|15282.2|15262.2|15283.7|15263.7|15283.7|15263.7|15282.2|15262.2|0
1621514180000|2021-05-20 12:36:20|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|2
1621514190000|2021-05-20 12:36:30|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|1
1621514200000|2021-05-20 12:36:40|15277.2|15257.2|15277.2|15257.2|15279.7|15259.7|15277.2|15257.2|13
1621514210000|2021-05-20 12:36:50|15278.7|15258.7|15281.2|15261.2|15281.2|15261.2|15278.7|15258.7|2
1621514220000|2021-05-20 12:37:00|15279.7|15259.7|15278.7|15258.7|15279.7|15259.7|15278.7|15258.7|0
1621514230000|2021-05-20 12:37:10|15280.1|15260.1|15282.6|15262.6|15282.6|15262.6|15280.1|15260.1|1
1621514240000|2021-05-20 12:37:20|15282.2|15262.2|15278.7|15258.7|15282.2|15262.2|15278.7|15258.7|0
1621514260000|2021-05-20 12:37:40|15279.7|15259.7|15281.2|15261.2|15281.2|15261.2|15279.7|15259.7|1
1621514270000|2021-05-20 12:37:50|||||||||1
1621514280000|2021-05-20 12:38:00|15282.6|15262.6|15283.7|15263.7|15283.7|15263.7|15282.6|15262.6|1
1621514290000|2021-05-20 12:38:10|15285.1|15265.1|15290.1|15270.1|15290.1|15270.1|15285.1|15265.1|1
1621514300000|2021-05-20 12:38:20|||||||||1
1621514310000|2021-05-20 12:38:30|15287.2|15267.2|15284.7|15264.7|15287.2|15267.2|15284.7|15264.7|1
1621514320000|2021-05-20 12:38:40|||||||||2
1621514330000|2021-05-20 12:38:50|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|4
1621514360000|2021-05-20 12:39:20|||||||||2
1621514370000|2021-05-20 12:39:30|15288.3|15268.3|15286.2|15266.2|15289.7|15269.7|15286.2|15266.2|7
1621514380000|2021-05-20 12:39:40|15287.6|15267.6|15290.1|15270.1|15291.2|15271.2|15287.6|15267.6|5
1621514390000|2021-05-20 12:39:50|15291.2|15271.2|15293.7|15273.7|15293.7|15273.7|15291.2|15271.2|0
1621514400000|2021-05-20 12:40:00|15296.2|15276.2|15300.1|15280.1|15300.1|15280.1|15293.7|15273.7|3
1621514410000|2021-05-20 12:40:10|15301.2|15281.2|15301.2|15281.2|15301.2|15281.2|15296.2|15276.2|2
1621514420000|2021-05-20 12:40:20|15297.2|15277.2|15301.2|15281.2|15301.2|15281.2|15297.2|15277.2|1
1621514440000|2021-05-20 12:40:40|15299.7|15279.7|15297.2|15277.2|15299.7|15279.7|15297.2|15277.2|2
1621514450000|2021-05-20 12:40:50|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|1
1621514460000|2021-05-20 12:41:00|15300.1|15280.1|15315.1|15295.1|15315.1|15295.1|15300.1|15280.1|6
1621514470000|2021-05-20 12:41:10|15316.6|15296.6|15317.6|15297.6|15317.6|15297.6|15316.6|15296.6|5
1621514480000|2021-05-20 12:41:20|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|15320.1|15300.1|1
1621514490000|2021-05-20 12:41:30|15321.2|15301.2|15324.1|15304.1|15324.1|15304.1|15321.2|15301.2|6
1621514500000|2021-05-20 12:41:40|15322.6|15302.6|15324.1|15304.1|15324.1|15304.1|15322.6|15302.6|0
1621514510000|2021-05-20 12:41:50|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|1
1621514520000|2021-05-20 12:42:00|15328.7|15308.7|15331.2|15311.2|15331.2|15311.2|15328.7|15308.7|5
1621514530000|2021-05-20 12:42:10|||||||||2
1621514540000|2021-05-20 12:42:20|15328.7|15308.7|15334.7|15314.7|15334.7|15314.7|15328.7|15308.7|11
1621514550000|2021-05-20 12:42:30|15336.2|15316.2|15337.6|15317.6|15340.1|15320.1|15336.2|15316.2|4
1621514560000|2021-05-20 12:42:40|||||||||2
1621514570000|2021-05-20 12:42:50|||||||||1
1621514580000|2021-05-20 12:43:00|15334.8|15314.8|15337.3|15317.3|15337.3|15317.3|15334.8|15314.8|6
1621514590000|2021-05-20 12:43:10|15336.2|15316.2|15335.1|15315.1|15336.2|15316.2|15335.1|15315.1|1
1621514600000|2021-05-20 12:43:20|||||||||3
1621514610000|2021-05-20 12:43:30|15333.7|15313.7|15328.7|15308.7|15333.7|15313.7|15328.7|15308.7|6
1621514620000|2021-05-20 12:43:40|15324.8|15304.8|15324.8|15304.8|15324.8|15304.8|15324.8|15304.8|0
1621514630000|2021-05-20 12:43:50|15323.7|15303.7|15323.7|15303.7|15323.7|15303.7|15323.7|15303.7|0
1621514640000|2021-05-20 12:44:00|15322.3|15302.3|15322.3|15302.3|15322.3|15302.3|15322.3|15302.3|2
1621514660000|2021-05-20 12:44:20|15319.4|15299.4|15318.3|15298.3|15319.4|15299.4|15318.3|15298.3|0
1621514670000|2021-05-20 12:44:30|15316.2|15296.2|15314.8|15294.8|15316.2|15296.2|15314.8|15294.8|0
1621514680000|2021-05-20 12:44:40|15316.2|15296.2|15316.2|15296.2|15316.2|15296.2|15316.2|15296.2|1
1621514690000|2021-05-20 12:44:50|15314.8|15294.8|15312.6|15292.6|15314.8|15294.8|15312.6|15292.6|1
1621514700000|2021-05-20 12:45:00|15311.6|15291.6|15309.8|15289.8|15311.6|15291.6|15309.8|15289.8|8
1621514710000|2021-05-20 12:45:10|15308.7|15288.7|15311.2|15291.2|15311.2|15291.2|15308.7|15288.7|2
1621514760000|2021-05-20 12:46:00|||||||||1
1621514770000|2021-05-20 12:46:10|15312.6|15292.6|15313.7|15293.7|15313.7|15293.7|15312.6|15292.6|0
1621514780000|2021-05-20 12:46:20|15314.8|15294.8|15316.2|15296.2|15316.2|15296.2|15314.8|15294.8|5
1621514790000|2021-05-20 12:46:30|15315.1|15295.1|15313.7|15293.7|15315.1|15295.1|15313.7|15293.7|2
1621514800000|2021-05-20 12:46:40|15312.6|15292.6|15313.7|15293.7|15313.7|15293.7|15312.6|15292.6|4
1621514820000|2021-05-20 12:47:00|||||||||1
1621514830000|2021-05-20 12:47:10|15316.2|15296.2|15320.2|15300.2|15320.2|15300.2|15316.2|15296.2|1
1621514840000|2021-05-20 12:47:20|15321.6|15301.6|15322.7|15302.7|15322.7|15302.7|15321.6|15301.6|0
1621514860000|2021-05-20 12:47:40|15324.1|15304.1|15324.1|15304.1|15324.1|15304.1|15324.1|15304.1|1
1621514880000|2021-05-20 12:48:00|15325.2|15305.2|15330.2|15310.2|15330.2|15310.2|15325.2|15305.2|3
1621514890000|2021-05-20 12:48:10|15332.7|15312.7|15337.7|15317.7|15337.7|15317.7|15332.7|15312.7|2
1621514900000|2021-05-20 12:48:20|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|2
1621514910000|2021-05-20 12:48:30|15344.8|15324.8|15353.7|15333.7|15353.7|15333.7|15344.8|15324.8|5
1621514920000|2021-05-20 12:48:40|||||||||3
1621514940000|2021-05-20 12:49:00|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|3
1621514950000|2021-05-20 12:49:10|15357.7|15337.7|15357.7|15337.7|15357.7|15337.7|15357.7|15337.7|0
1621514970000|2021-05-20 12:49:30|15358.7|15338.7|15358.7|15338.7|15358.7|15338.7|15358.7|15338.7|1
1621514980000|2021-05-20 12:49:40|||||||||2
1621514990000|2021-05-20 12:49:50|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|3
1621515000000|2021-05-20 12:50:00|15358.7|15338.7|15353.7|15333.7|15360.2|15340.2|15353.7|15333.7|14
1621515010000|2021-05-20 12:50:10|15354.8|15334.8|15360.2|15340.2|15360.2|15340.2|15354.8|15334.8|1
1621515020000|2021-05-20 12:50:20|15358|15338|15356.2|15336.2|15358|15338|15355.2|15335.2|8
1621515030000|2021-05-20 12:50:30|15354.8|15334.8|15357.3|15337.3|15357.3|15337.3|15353.7|15333.7|6
1621515050000|2021-05-20 12:50:50|15358.7|15338.7|15365.2|15345.2|15365.2|15345.2|15358.7|15338.7|3
1621515060000|2021-05-20 12:51:00|15366.2|15346.2|15368.7|15348.7|15368.7|15348.7|15363.7|15343.7|11
1621515070000|2021-05-20 12:51:10|15370.2|15350.2|15372.7|15352.7|15372.7|15352.7|15370.2|15350.2|3
1621515080000|2021-05-20 12:51:20|15374.1|15354.1|15379.1|15359.1|15379.1|15359.1|15374.1|15354.1|2
1621515090000|2021-05-20 12:51:30|15377.7|15357.7|15379.1|15359.1|15379.1|15359.1|15377.7|15357.7|2
1621515100000|2021-05-20 12:51:40|15377.7|15357.7|15377.7|15357.7|15377.7|15357.7|15377.7|15357.7|6
1621515110000|2021-05-20 12:51:50|||||||||2
1621515130000|2021-05-20 12:52:10|||||||||1
1621515140000|2021-05-20 12:52:20|||||||||8
1621515150000|2021-05-20 12:52:30|||||||||4
1621515160000|2021-05-20 12:52:40|||||||||2
1621515170000|2021-05-20 12:52:50|||||||||8
1621515190000|2021-05-20 12:53:10|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|1
1621515200000|2021-05-20 12:53:20|15373.7|15353.7|15370.8|15350.8|15373.7|15353.7|15370.8|15350.8|10
1621515210000|2021-05-20 12:53:30|15368.7|15348.7|15365.8|15345.8|15368.7|15348.7|15365.8|15345.8|0
1621515220000|2021-05-20 12:53:40|||||||||1
1621515240000|2021-05-20 12:54:00|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|8
1621515250000|2021-05-20 12:54:10|15366.2|15346.2|15358.7|15338.7|15366.2|15346.2|15358.7|15338.7|6
1621515260000|2021-05-20 12:54:20|||||||||2
1621515270000|2021-05-20 12:54:30|15357.3|15337.3|15358.7|15338.7|15358.7|15338.7|15356.2|15336.2|2
1621515280000|2021-05-20 12:54:40|15357.3|15337.3|15356.2|15336.2|15357.3|15337.3|15356.2|15336.2|0
1621515300000|2021-05-20 12:55:00|15354.8|15334.8|15352.3|15332.3|15354.8|15334.8|15352.3|15332.3|5
1621515310000|2021-05-20 12:55:10|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|1
1621515320000|2021-05-20 12:55:20|||||||||1
1621515340000|2021-05-20 12:55:40|15352.7|15332.7|15351.2|15331.2|15352.7|15332.7|15351.2|15331.2|2
1621515350000|2021-05-20 12:55:50|15346.2|15326.2|15351.2|15331.2|15351.2|15331.2|15346.2|15326.2|12
1621515360000|2021-05-20 12:56:00|||||||||2
1621515390000|2021-05-20 12:56:30|15352.7|15332.7|15353.7|15333.7|15353.7|15333.7|15352.7|15332.7|6
1621515430000|2021-05-20 12:57:10|15356.2|15336.2|15353.7|15333.7|15356.2|15336.2|15353.7|15333.7|10
1621515440000|2021-05-20 12:57:20|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|0
1621515450000|2021-05-20 12:57:30|15356.2|15336.2|15353.7|15333.7|15356.2|15336.2|15353.7|15333.7|2
1621515460000|2021-05-20 12:57:40|||||||||1
1621515470000|2021-05-20 12:57:50|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|6
1621515480000|2021-05-20 12:58:00|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|0
1621515490000|2021-05-20 12:58:10|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|0
1621515500000|2021-05-20 12:58:20|15352.7|15332.7|15351.2|15331.2|15352.7|15332.7|15351.2|15331.2|1
1621515510000|2021-05-20 12:58:30|||||||||4
1621515520000|2021-05-20 12:58:40|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|7
1621515530000|2021-05-20 12:58:50|||||||||2
1621515540000|2021-05-20 12:59:00|15356.2|15336.2|15361.2|15341.2|15361.2|15341.2|15356.2|15336.2|3
1621515550000|2021-05-20 12:59:10|15362.7|15342.7|15363.7|15343.7|15363.7|15343.7|15362.7|15342.7|0
1621515560000|2021-05-20 12:59:20|||||||||1
1621515570000|2021-05-20 12:59:30|15366.2|15346.2|15366.2|15346.2|15366.2|15346.2|15366.2|15346.2|0
1621515580000|2021-05-20 12:59:40|15364.8|15344.8|15366.2|15346.2|15366.2|15346.2|15363.7|15343.7|3
1621515590000|2021-05-20 12:59:50|||||||||1
1621515600000|2021-05-20 13:00:00|15367.3|15347.3|15372.3|15352.3|15372.3|15352.3|15367.3|15347.3|1
1621515610000|2021-05-20 13:00:10|||||||||10
1621515620000|2021-05-20 13:00:20|15373.7|15353.7|15376.2|15356.2|15376.2|15356.2|15373.7|15353.7|3
1621515630000|2021-05-20 13:00:30|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|7
1621515640000|2021-05-20 13:00:40|15370.8|15350.8|15376.2|15356.2|15376.2|15356.2|15369.8|15349.8|6
1621515650000|2021-05-20 13:00:50|||||||||1
1621515670000|2021-05-20 13:01:10|||||||||13
1621515680000|2021-05-20 13:01:20|15374.8|15354.8|15372.7|15352.7|15374.8|15354.8|15371.2|15351.2|24
1621515690000|2021-05-20 13:01:30|15373.7|15353.7|15373.7|15353.7|15373.7|15353.7|15373.7|15353.7|0
1621515700000|2021-05-20 13:01:40|15375.2|15355.2|15378.7|15358.7|15378.7|15358.7|15375.2|15355.2|2
1621515710000|2021-05-20 13:01:50|||||||||4
1621515720000|2021-05-20 13:02:00|15377.3|15357.3|15378.7|15358.7|15378.7|15358.7|15376.2|15356.2|24
1621515730000|2021-05-20 13:02:10|15376.2|15356.2|15377.7|15357.7|15377.7|15357.7|15376.2|15356.2|46
1621515740000|2021-05-20 13:02:20|15376.2|15356.2|15377.7|15357.7|15377.7|15357.7|15376.2|15356.2|6
1621515770000|2021-05-20 13:02:50|||||||||3
1621515780000|2021-05-20 13:03:00|15378.7|15358.7|15378.7|15358.7|15378.7|15358.7|15378.7|15358.7|21
1621515820000|2021-05-20 13:03:40|||||||||1
1621515840000|2021-05-20 13:04:00|||||||||3
1621515850000|2021-05-20 13:04:10|||||||||1
1621515860000|2021-05-20 13:04:20|15380.2|15360.2|15381.6|15361.6|15381.6|15361.6|15380.2|15360.2|2
1621515870000|2021-05-20 13:04:30|15382.7|15362.7|15382.7|15362.7|15382.7|15362.7|15382.7|15362.7|1
1621515900000|2021-05-20 13:05:00|15383.7|15363.7|15393.7|15373.7|15393.7|15373.7|15383.7|15363.7|8
1621515910000|2021-05-20 13:05:10|15392.3|15372.3|15392.3|15372.3|15392.3|15372.3|15392.3|15372.3|9
1621515920000|2021-05-20 13:05:20|15388.7|15368.7|15383.7|15363.7|15388.7|15368.7|15383.7|15363.7|13
1621515930000|2021-05-20 13:05:30|15378.7|15358.7|15377.3|15357.3|15378.7|15358.7|15377.3|15357.3|10
1621515940000|2021-05-20 13:05:40|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|1
1621515950000|2021-05-20 13:05:50|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|0
1621515970000|2021-05-20 13:06:10|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|3
1621515980000|2021-05-20 13:06:20|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|1
1621515990000|2021-05-20 13:06:30|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|0
1621516000000|2021-05-20 13:06:40|||||||||5
1621516010000|2021-05-20 13:06:50|||||||||2
1621516020000|2021-05-20 13:07:00|15372.3|15352.3|15368.7|15348.7|15372.3|15352.3|15368.7|15348.7|4
1621516030000|2021-05-20 13:07:10|||||||||2
1621516040000|2021-05-20 13:07:20|15366.2|15346.2|15362.3|15342.3|15367.7|15347.7|15362.3|15342.3|4
1621516050000|2021-05-20 13:07:30|15360.9|15340.9|15360.9|15340.9|15362.3|15342.3|15360.9|15340.9|0
1621516060000|2021-05-20 13:07:40|15362.3|15342.3|15359.8|15339.8|15362.3|15342.3|15359.8|15339.8|0
1621516070000|2021-05-20 13:07:50|15358.4|15338.4|15359.8|15339.8|15359.8|15339.8|15358.4|15338.4|1
1621516090000|2021-05-20 13:08:10|15360.9|15340.9|15362.3|15342.3|15362.3|15342.3|15360.9|15340.9|1
1621516100000|2021-05-20 13:08:20|15363.7|15343.7|15363.7|15343.7|15363.7|15343.7|15363.7|15343.7|2
1621516110000|2021-05-20 13:08:30|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|1
1621516120000|2021-05-20 13:08:40|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|0
1621516140000|2021-05-20 13:09:00|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|0
1621516160000|2021-05-20 13:09:20|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|0
1621516200000|2021-05-20 13:10:00|15362.3|15342.3|15359.8|15339.8|15362.3|15342.3|15359.8|15339.8|0
1621516220000|2021-05-20 13:10:20|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|1
1621516230000|2021-05-20 13:10:30|||||||||2
1621516240000|2021-05-20 13:10:40|15355.9|15335.9|15358.8|15338.8|15358.8|15338.8|15355.9|15335.9|4
1621516250000|2021-05-20 13:10:50|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|2
1621516260000|2021-05-20 13:11:00|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|0
1621516270000|2021-05-20 13:11:10|15360.2|15340.2|15361.3|15341.3|15361.3|15341.3|15360.2|15340.2|2
1621516280000|2021-05-20 13:11:20|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|3
1621516300000|2021-05-20 13:11:40|15360.2|15340.2|15361.3|15341.3|15361.3|15341.3|15360.2|15340.2|2
1621516310000|2021-05-20 13:11:50|15363.8|15343.8|15361.3|15341.3|15363.8|15343.8|15361.3|15341.3|4
1621516320000|2021-05-20 13:12:00|||||||||1
1621516330000|2021-05-20 13:12:10|||||||||1
1621516340000|2021-05-20 13:12:20|||||||||2
1621516350000|2021-05-20 13:12:30|15359.8|15339.8|15358.8|15338.8|15359.8|15339.8|15358.8|15338.8|1
1621516360000|2021-05-20 13:12:40|||||||||4
1621516380000|2021-05-20 13:13:00|||||||||2
1621516390000|2021-05-20 13:13:10|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|2
1621516400000|2021-05-20 13:13:20|15358.8|15338.8|15361.3|15341.3|15361.3|15341.3|15358.8|15338.8|2
1621516410000|2021-05-20 13:13:30|15358.8|15338.8|15361.3|15341.3|15361.3|15341.3|15358.8|15338.8|11
1621516430000|2021-05-20 13:13:50|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|2
1621516440000|2021-05-20 13:14:00|15366.9|15346.9|15378.8|15358.8|15378.8|15358.8|15366.9|15346.9|4
1621516450000|2021-05-20 13:14:10|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|5
1621516460000|2021-05-20 13:14:20|15383.8|15363.8|15383.8|15363.8|15383.8|15363.8|15383.8|15363.8|6
1621516470000|2021-05-20 13:14:30|15385.9|15365.9|15393.8|15373.8|15393.8|15373.8|15385.9|15365.9|7
1621516480000|2021-05-20 13:14:40|15392.7|15372.7|15391.3|15371.3|15392.7|15372.7|15391.3|15371.3|6
1621516500000|2021-05-20 13:15:00|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|15384.8|15364.8|1
1621516510000|2021-05-20 13:15:10|15387.7|15367.7|15391.3|15371.3|15391.3|15371.3|15387.7|15367.7|1
1621516520000|2021-05-20 13:15:20|15392.7|15372.7|15392.7|15372.7|15392.7|15372.7|15392.7|15372.7|1
1621516530000|2021-05-20 13:15:30|||||||||1
1621516550000|2021-05-20 13:15:50|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15392.3|15372.3|2
1621516560000|2021-05-20 13:16:00|15394.8|15374.8|15396.3|15376.3|15396.3|15376.3|15394.8|15374.8|1
1621516570000|2021-05-20 13:16:10|||||||||68
1621516580000|2021-05-20 13:16:20|15397.3|15377.3|15397.3|15377.3|15397.3|15377.3|15397.3|15377.3|3
1621516590000|2021-05-20 13:16:30|||||||||1
1621516600000|2021-05-20 13:16:40|15398.8|15378.8|15399.8|15379.8|15399.8|15379.8|15398.8|15378.8|0
1621516610000|2021-05-20 13:16:50|15397.3|15377.3|15399.8|15379.8|15399.8|15379.8|15397.3|15377.3|2
1621516620000|2021-05-20 13:17:00|15397.3|15377.3|15401.3|15381.3|15401.3|15381.3|15397.3|15377.3|23
1621516630000|2021-05-20 13:17:10|15400.2|15380.2|15402.3|15382.3|15402.3|15382.3|15398.8|15378.8|2
1621516640000|2021-05-20 13:17:20|15400.9|15380.9|15393.8|15373.8|15400.9|15380.9|15393.8|15373.8|12
1621516650000|2021-05-20 13:17:30|15396.3|15376.3|15396.3|15376.3|15397.7|15377.7|15396.3|15376.3|13
1621516660000|2021-05-20 13:17:40|15400.2|15380.2|15401.3|15381.3|15401.3|15381.3|15400.2|15380.2|6
1621516680000|2021-05-20 13:18:00|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|2
1621516710000|2021-05-20 13:18:30|15401.3|15381.3|15399.8|15379.8|15402.3|15382.3|15399.8|15379.8|18
1621516720000|2021-05-20 13:18:40|15402.7|15382.7|15403.8|15383.8|15403.8|15383.8|15402.7|15382.7|2
1621516730000|2021-05-20 13:18:50|||||||||1
1621516740000|2021-05-20 13:19:00|15400.9|15380.9|15400.2|15380.2|15400.9|15380.9|15398.8|15378.8|7
1621516750000|2021-05-20 13:19:10|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|0
1621516770000|2021-05-20 13:19:30|15398.8|15378.8|15398.8|15378.8|15398.8|15378.8|15398.8|15378.8|0
1621516780000|2021-05-20 13:19:40|15400.9|15380.9|15403.8|15383.8|15403.8|15383.8|15400.9|15380.9|2
1621516790000|2021-05-20 13:19:50|15401.3|15381.3|15403.8|15383.8|15403.8|15383.8|15401.3|15381.3|5
1621516800000|2021-05-20 13:20:00|||||||||9
1621516810000|2021-05-20 13:20:10|||||||||7
1621516820000|2021-05-20 13:20:20|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|13
1621516830000|2021-05-20 13:20:30|||||||||8
1621516840000|2021-05-20 13:20:40|||||||||1
1621516850000|2021-05-20 13:20:50|||||||||3
1621516860000|2021-05-20 13:21:00|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|5
1621516870000|2021-05-20 13:21:10|15421.7|15401.7|15423.8|15403.8|15423.8|15403.8|15421.7|15401.7|9
1621516880000|2021-05-20 13:21:20|15421.3|15401.3|15422.7|15402.7|15422.7|15402.7|15421.3|15401.3|4
1621516890000|2021-05-20 13:21:30|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|15421.3|15401.3|1
1621516900000|2021-05-20 13:21:40|15421.7|15401.7|15420.2|15400.2|15421.7|15401.7|15420.2|15400.2|2
1621516910000|2021-05-20 13:21:50|15421.3|15401.3|15421.3|15401.3|15421.3|15401.3|15421.3|15401.3|1
1621516920000|2021-05-20 13:22:00|15422.7|15402.7|15421.3|15401.3|15422.7|15402.7|15421.3|15401.3|3
1621516930000|2021-05-20 13:22:10|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|2
1621516940000|2021-05-20 13:22:20|15420.9|15400.9|15421.3|15401.3|15422.3|15402.3|15420.9|15400.9|9
1621516950000|2021-05-20 13:22:30|15418.8|15398.8|15418.8|15398.8|15418.8|15398.8|15418.8|15398.8|11
1621516960000|2021-05-20 13:22:40|||||||||5
1621516970000|2021-05-20 13:22:50|||||||||17
1621516980000|2021-05-20 13:23:00|15420.2|15400.2|15418.8|15398.8|15421.3|15401.3|15418.8|15398.8|3
1621517000000|2021-05-20 13:23:20|15420.9|15400.9|15422.3|15402.3|15422.3|15402.3|15420.9|15400.9|1
1621517010000|2021-05-20 13:23:30|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|1
1621517020000|2021-05-20 13:23:40|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|3
1621517030000|2021-05-20 13:23:50|15420.9|15400.9|15419.8|15399.8|15420.9|15400.9|15419.8|15399.8|1
1621517040000|2021-05-20 13:24:00|15418.8|15398.8|15421.3|15401.3|15421.3|15401.3|15418.8|15398.8|4
1621517060000|2021-05-20 13:24:20|15422.7|15402.7|15423.8|15403.8|15423.8|15403.8|15422.7|15402.7|0
1621517080000|2021-05-20 13:24:40|||||||||2
1621517090000|2021-05-20 13:24:50|||||||||3
1621517100000|2021-05-20 13:25:00|15428.8|15408.8|15428.8|15408.8|15433.8|15413.8|15428.8|15408.8|12
1621517110000|2021-05-20 13:25:10|||||||||3
1621517130000|2021-05-20 13:25:30|||||||||1
1621517150000|2021-05-20 13:25:50|||||||||1
1621517160000|2021-05-20 13:26:00|||||||||1
1621517180000|2021-05-20 13:26:20|15427.7|15407.7|15427.3|15407.3|15428.8|15408.8|15427.3|15407.3|6
1621517210000|2021-05-20 13:26:50|15428.8|15408.8|15427.3|15407.3|15428.8|15408.8|15427.3|15407.3|4
1621517220000|2021-05-20 13:27:00|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|0
1621517230000|2021-05-20 13:27:10|||||||||1
1621517240000|2021-05-20 13:27:20|15427.3|15407.3|15428.8|15408.8|15428.8|15408.8|15427.3|15407.3|4
1621517250000|2021-05-20 13:27:30|||||||||3
1621517260000|2021-05-20 13:27:40|15427.3|15407.3|15424.8|15404.8|15427.3|15407.3|15424.8|15404.8|2
1621517280000|2021-05-20 13:28:00|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|5
1621517290000|2021-05-20 13:28:10|||||||||2
1621517320000|2021-05-20 13:28:40|||||||||1
1621517330000|2021-05-20 13:28:50|||||||||2
1621517340000|2021-05-20 13:29:00|||||||||10
1621517370000|2021-05-20 13:29:30|15422.4|15402.4|15419.9|15399.9|15422.4|15402.4|15419.9|15399.9|0
1621517380000|2021-05-20 13:29:40|||||||||1
1621517390000|2021-05-20 13:29:50|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|2
1621517400000|2021-05-20 13:30:00|15420.9|15400.9|15419.9|15399.9|15420.9|15400.9|15419.9|15399.9|10
1621517410000|2021-05-20 13:30:10|15420.9|15400.9|15418.8|15398.8|15422.4|15402.4|15418.8|15398.8|2
1621517420000|2021-05-20 13:30:20|||||||||10
1621517430000|2021-05-20 13:30:30|||||||||2
1621517440000|2021-05-20 13:30:40|||||||||3
1621517460000|2021-05-20 13:31:00|||||||||2
1621517470000|2021-05-20 13:31:10|15408.7|15388.7|15402.4|15382.4|15408.7|15388.7|15402.4|15382.4|23
1621517480000|2021-05-20 13:31:20|15398.8|15378.8|15388.8|15368.8|15398.8|15378.8|15388.8|15368.8|7
1621517490000|2021-05-20 13:31:30|15383.8|15363.8|15377.4|15357.4|15383.8|15363.8|15377.4|15357.4|6
1621517500000|2021-05-20 13:31:40|15374.9|15354.9|15369.9|15349.9|15374.9|15354.9|15369.9|15349.9|3
1621517510000|2021-05-20 13:31:50|15368.4|15348.4|15363.8|15343.8|15368.4|15348.4|15363.8|15343.8|9
1621517520000|2021-05-20 13:32:00|15362.4|15342.4|15363.8|15343.8|15363.8|15343.8|15361.3|15341.3|2
1621517530000|2021-05-20 13:32:10|15357.4|15337.4|15357.4|15337.4|15357.4|15337.4|15357.4|15337.4|21
1621517540000|2021-05-20 13:32:20|15352.4|15332.4|15341.3|15321.3|15352.4|15332.4|15341.3|15321.3|9
1621517550000|2021-05-20 13:32:30|15338.8|15318.8|15336.3|15316.3|15338.8|15318.8|15336.3|15316.3|3
1621517560000|2021-05-20 13:32:40|15335.2|15315.2|15332.4|15312.4|15335.2|15315.2|15332.4|15312.4|10
1621517570000|2021-05-20 13:32:50|15329.9|15309.9|15328.8|15308.8|15329.9|15309.9|15328.8|15308.8|3
1621517580000|2021-05-20 13:33:00|15330.9|15310.9|15331.3|15311.3|15332.4|15312.4|15330.9|15310.9|7
1621517590000|2021-05-20 13:33:10|15328.8|15308.8|15332.4|15312.4|15332.4|15312.4|15328.8|15308.8|2
1621517600000|2021-05-20 13:33:20|15333.8|15313.8|15346.3|15326.3|15346.3|15326.3|15333.8|15313.8|15
1621517610000|2021-05-20 13:33:30|15351.3|15331.3|15363.8|15343.8|15363.8|15343.8|15351.3|15331.3|13
1621517620000|2021-05-20 13:33:40|15362.4|15342.4|15367.7|15347.7|15367.7|15347.7|15362.4|15342.4|7
1621517630000|2021-05-20 13:33:50|15368.8|15348.8|15374.2|15354.2|15374.2|15354.2|15368.8|15348.8|4
1621517640000|2021-05-20 13:34:00|15372.7|15352.7|15372.7|15352.7|15372.7|15352.7|15372.7|15352.7|1
1621517650000|2021-05-20 13:34:10|15368.8|15348.8|15363.4|15343.4|15368.8|15348.8|15363.4|15343.4|10
1621517660000|2021-05-20 13:34:20|15362.4|15342.4|15361.3|15341.3|15362.4|15342.4|15361.3|15341.3|1
1621517670000|2021-05-20 13:34:30|15358.4|15338.4|15359.2|15339.2|15359.2|15339.2|15358.4|15338.4|0
1621517680000|2021-05-20 13:34:40|15356.3|15336.3|15356.3|15336.3|15356.3|15336.3|15356.3|15336.3|2
1621517690000|2021-05-20 13:34:50|||||||||3
1621517700000|2021-05-20 13:35:00|15358.8|15338.8|15360.3|15340.3|15360.3|15340.3|15358.8|15338.8|4
1621517730000|2021-05-20 13:35:30|15362.4|15342.4|15367.8|15347.8|15367.8|15347.8|15362.4|15342.4|7
1621517740000|2021-05-20 13:35:40|15368.8|15348.8|15370.3|15350.3|15370.3|15350.3|15368.8|15348.8|6
1621517750000|2021-05-20 13:35:50|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|5
1621517760000|2021-05-20 13:36:00|15373.1|15353.1|15367.4|15347.4|15373.1|15353.1|15367.4|15347.4|10
1621517770000|2021-05-20 13:36:10|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|2
1621517780000|2021-05-20 13:36:20|15364.9|15344.9|15363.8|15343.8|15364.9|15344.9|15363.8|15343.8|1
1621517790000|2021-05-20 13:36:30|||||||||1
1621517800000|2021-05-20 13:36:40|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|2
1621517810000|2021-05-20 13:36:50|||||||||6
1621517820000|2021-05-20 13:37:00|15367.8|15347.8|15366.3|15346.3|15367.8|15347.8|15366.3|15346.3|3
1621517830000|2021-05-20 13:37:10|||||||||1
1621517840000|2021-05-20 13:37:20|15367.8|15347.8|15363.8|15343.8|15368.8|15348.8|15363.8|15343.8|5
1621517860000|2021-05-20 13:37:40|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|2
1621517870000|2021-05-20 13:37:50|||||||||3
1621517880000|2021-05-20 13:38:00|||||||||2
1621517890000|2021-05-20 13:38:10|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|1
1621517910000|2021-05-20 13:38:30|||||||||1
1621517920000|2021-05-20 13:38:40|15371.7|15351.7|15373.1|15353.1|15373.1|15353.1|15371.7|15351.7|4
1621517930000|2021-05-20 13:38:50|15379.2|15359.2|15379.2|15359.2|15379.2|15359.2|15379.2|15359.2|1
1621517940000|2021-05-20 13:39:00|||||||||5
1621517950000|2021-05-20 13:39:10|15381.7|15361.7|15381.3|15361.3|15381.7|15361.7|15380.3|15360.3|6
1621517960000|2021-05-20 13:39:20|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|2
1621517970000|2021-05-20 13:39:30|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|4
1621517980000|2021-05-20 13:39:40|15364.9|15344.9|15366.3|15346.3|15366.3|15346.3|15364.9|15344.9|1
1621517990000|2021-05-20 13:39:50|||||||||1
1621518010000|2021-05-20 13:40:10|15365.3|15345.3|15365.3|15345.3|15365.3|15345.3|15365.3|15345.3|11
1621518030000|2021-05-20 13:40:30|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|3
1621518040000|2021-05-20 13:40:40|15361.3|15341.3|15362.4|15342.4|15362.4|15342.4|15361.3|15341.3|2
1621518050000|2021-05-20 13:40:50|||||||||3
1621518070000|2021-05-20 13:41:10|15367.8|15347.8|15369.2|15349.2|15369.2|15349.2|15367.8|15347.8|1
1621518080000|2021-05-20 13:41:20|||||||||1
1621518090000|2021-05-20 13:41:30|15367.8|15347.8|15369.2|15349.2|15369.2|15349.2|15367.8|15347.8|2
1621518100000|2021-05-20 13:41:40|15371.7|15351.7|15375.3|15355.3|15375.3|15355.3|15371.7|15351.7|4
1621518110000|2021-05-20 13:41:50|15378.8|15358.8|15380.3|15360.3|15380.3|15360.3|15378.8|15358.8|0
1621518120000|2021-05-20 13:42:00|15378.8|15358.8|15374.9|15354.9|15378.8|15358.8|15374.9|15354.9|1
1621518130000|2021-05-20 13:42:10|||||||||2
1621518140000|2021-05-20 13:42:20|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|0
1621518160000|2021-05-20 13:42:40|||||||||1
1621518170000|2021-05-20 13:42:50|15375.3|15355.3|15373.8|15353.8|15375.3|15355.3|15373.8|15353.8|1
1621518180000|2021-05-20 13:43:00|||||||||2
1621518190000|2021-05-20 13:43:10|15368.8|15348.8|15363.8|15343.8|15368.8|15348.8|15363.8|15343.8|4
1621518200000|2021-05-20 13:43:20|15364.2|15344.2|15365.3|15345.3|15365.3|15345.3|15363.8|15343.8|3
1621518220000|2021-05-20 13:43:40|15362.8|15342.8|15381.7|15361.7|15381.7|15361.7|15362.8|15342.8|14
1621518230000|2021-05-20 13:43:50|15381.3|15361.3|15378.8|15358.8|15381.3|15361.3|15378.8|15358.8|6
1621518240000|2021-05-20 13:44:00|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|0
1621518250000|2021-05-20 13:44:10|15373.8|15353.8|15376.3|15356.3|15376.3|15356.3|15373.8|15353.8|2
1621518260000|2021-05-20 13:44:20|15377.8|15357.8|15377.8|15357.8|15377.8|15357.8|15377.8|15357.8|0
1621518270000|2021-05-20 13:44:30|15378.8|15358.8|15378.8|15358.8|15378.8|15358.8|15378.8|15358.8|0
1621518280000|2021-05-20 13:44:40|15381.3|15361.3|15386.3|15366.3|15386.3|15366.3|15381.3|15361.3|7
1621518290000|2021-05-20 13:44:50|||||||||3
1621518300000|2021-05-20 13:45:00|||||||||5
1621518310000|2021-05-20 13:45:10|||||||||1
1621518320000|2021-05-20 13:45:20|15384.9|15364.9|15388.8|15368.8|15388.8|15368.8|15383.8|15363.8|3
1621518330000|2021-05-20 13:45:30|15390.9|15370.9|15397.8|15377.8|15397.8|15377.8|15390.9|15370.9|4
1621518340000|2021-05-20 13:45:40|15400.3|15380.3|15400.3|15380.3|15400.3|15380.3|15400.3|15380.3|0
1621518370000|2021-05-20 13:46:10|15398.8|15378.8|15398.8|15378.8|15401.3|15381.3|15398.8|15378.8|5
1621518380000|2021-05-20 13:46:20|15399.9|15379.9|15401.3|15381.3|15401.3|15381.3|15398.8|15378.8|12
1621518390000|2021-05-20 13:46:30|15400.3|15380.3|15394.9|15374.9|15400.3|15380.3|15394.9|15374.9|3
1621518400000|2021-05-20 13:46:40|15395.3|15375.3|15391.3|15371.3|15396.3|15376.3|15391.3|15371.3|1
1621518410000|2021-05-20 13:46:50|15388.8|15368.8|15388.8|15368.8|15388.8|15368.8|15388.8|15368.8|2
1621518420000|2021-05-20 13:47:00|15387.4|15367.4|15384.9|15364.9|15387.4|15367.4|15384.9|15364.9|2
1621518430000|2021-05-20 13:47:10|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|3
1621518440000|2021-05-20 13:47:20|15383.8|15363.8|15384.9|15364.9|15384.9|15364.9|15383.8|15363.8|0
1621518460000|2021-05-20 13:47:40|||||||||5
1621518470000|2021-05-20 13:47:50|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|1
1621518480000|2021-05-20 13:48:00|||||||||1
1621518490000|2021-05-20 13:48:10|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|2
1621518500000|2021-05-20 13:48:20|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|11
1621518510000|2021-05-20 13:48:30|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|2
1621518520000|2021-05-20 13:48:40|15398.8|15378.8|15403.8|15383.8|15403.8|15383.8|15398.8|15378.8|5
1621518530000|2021-05-20 13:48:50|15406.3|15386.3|15403.8|15383.8|15406.3|15386.3|15403.8|15383.8|5
1621518570000|2021-05-20 13:49:30|15396.3|15376.3|15392.4|15372.4|15396.3|15376.3|15392.4|15372.4|1
1621518580000|2021-05-20 13:49:40|15391|15371|15388.5|15368.5|15391|15371|15388.5|15368.5|4
1621518590000|2021-05-20 13:49:50|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|3
1621518610000|2021-05-20 13:50:10|15384.9|15364.9|15378.5|15358.5|15384.9|15364.9|15378.5|15358.5|3
1621518620000|2021-05-20 13:50:20|15377|15357|15372.4|15352.4|15377|15357|15372.4|15352.4|1
1621518630000|2021-05-20 13:50:30|||||||||3
1621518660000|2021-05-20 13:51:00|15375.3|15355.3|15376.3|15356.3|15376.3|15356.3|15375.3|15355.3|0
1621518670000|2021-05-20 13:51:10|15379.2|15359.2|15390.3|15370.3|15390.3|15370.3|15379.2|15359.2|12
1621518680000|2021-05-20 13:51:20|15395.3|15375.3|15400.3|15380.3|15400.3|15380.3|15395.3|15375.3|4
1621518690000|2021-05-20 13:51:30|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|1
1621518700000|2021-05-20 13:51:40|15402.8|15382.8|15402.8|15382.8|15402.8|15382.8|15402.8|15382.8|1
1621518710000|2021-05-20 13:51:50|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|6
1621518730000|2021-05-20 13:52:10|15400.3|15380.3|15398.8|15378.8|15400.3|15380.3|15398.8|15378.8|15
1621518740000|2021-05-20 13:52:20|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|3
1621518750000|2021-05-20 13:52:30|||||||||4
1621518760000|2021-05-20 13:52:40|||||||||2
1621518770000|2021-05-20 13:52:50|15391.3|15371.3|15388.8|15368.8|15393.8|15373.8|15388.8|15368.8|25
1621518780000|2021-05-20 13:53:00|||||||||2
1621518790000|2021-05-20 13:53:10|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|5
1621518800000|2021-05-20 13:53:20|||||||||1
1621518820000|2021-05-20 13:53:40|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|9
1621518830000|2021-05-20 13:53:50|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|3
1621518840000|2021-05-20 13:54:00|||||||||1
1621518860000|2021-05-20 13:54:20|15389.2|15369.2|15391.3|15371.3|15391.3|15371.3|15389.2|15369.2|0
1621518870000|2021-05-20 13:54:30|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|0
1621518880000|2021-05-20 13:54:40|15395.3|15375.3|15391.3|15371.3|15396.3|15376.3|15391.3|15371.3|6
1621518890000|2021-05-20 13:54:50|15390.3|15370.3|15388.8|15368.8|15390.3|15370.3|15388.8|15368.8|1
1621518900000|2021-05-20 13:55:00|||||||||6
1621518920000|2021-05-20 13:55:20|15386|15366|15383.5|15363.5|15386|15366|15383.5|15363.5|6
1621518930000|2021-05-20 13:55:30|15382.4|15362.4|15382.4|15362.4|15382.4|15362.4|15382.4|15362.4|4
1621518940000|2021-05-20 13:55:40|15381|15361|15382.4|15362.4|15382.4|15362.4|15381|15361|6
1621518950000|2021-05-20 13:55:50|||||||||1
1621518960000|2021-05-20 13:56:00|15385.3|15365.3|15388.9|15368.9|15388.9|15368.9|15385.3|15365.3|1
1621518980000|2021-05-20 13:56:20|||||||||1
1621518990000|2021-05-20 13:56:30|15390.3|15370.3|15390.3|15370.3|15390.3|15370.3|15390.3|15370.3|1
1621519020000|2021-05-20 13:57:00|||||||||1
1621519030000|2021-05-20 13:57:10|||||||||4
1621519040000|2021-05-20 13:57:20|15393.9|15373.9|15391.4|15371.4|15393.9|15373.9|15391.4|15371.4|2
1621519050000|2021-05-20 13:57:30|15393.9|15373.9|15396.4|15376.4|15396.4|15376.4|15393.9|15373.9|4
1621519060000|2021-05-20 13:57:40|||||||||4
1621519070000|2021-05-20 13:57:50|15395.3|15375.3|15395.3|15375.3|15395.3|15375.3|15395.3|15375.3|7
1621519080000|2021-05-20 13:58:00|15387.4|15367.4|15373.9|15353.9|15387.4|15367.4|15373.9|15353.9|7
1621519090000|2021-05-20 13:58:10|||||||||2
1621519100000|2021-05-20 13:58:20|||||||||1
1621519110000|2021-05-20 13:58:30|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|0
1621519120000|2021-05-20 13:58:40|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|3
1621519130000|2021-05-20 13:58:50|15367.8|15347.8|15362.4|15342.4|15367.8|15347.8|15362.4|15342.4|3
1621519140000|2021-05-20 13:59:00|15361|15341|15361.4|15341.4|15361.4|15341.4|15361|15341|5
1621519150000|2021-05-20 13:59:10|15362.4|15342.4|15358.5|15338.5|15362.4|15342.4|15358.5|15338.5|3
1621519160000|2021-05-20 13:59:20|15359.9|15339.9|15357.4|15337.4|15362.4|15342.4|15357.4|15337.4|6
1621519170000|2021-05-20 13:59:30|15356|15336|15353.9|15333.9|15356|15336|15353.9|15333.9|5
1621519180000|2021-05-20 13:59:40|15352.4|15332.4|15353.9|15333.9|15353.9|15333.9|15351.4|15331.4|2
1621519190000|2021-05-20 13:59:50|15352.8|15332.8|15348.9|15328.9|15352.8|15332.8|15348.9|15328.9|4
1621519200000|2021-05-20 14:00:00|15344.9|15324.9|15341.4|15321.4|15346.4|15326.4|15341.4|15321.4|11
1621519210000|2021-05-20 14:00:10|15338.5|15318.5|15336.4|15316.4|15338.5|15318.5|15336.4|15316.4|4
1621519220000|2021-05-20 14:00:20|||||||||1
1621519230000|2021-05-20 14:00:30|15333.9|15313.9|15333.9|15313.9|15333.9|15313.9|15333.9|15313.9|8
1621519240000|2021-05-20 14:00:40|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|3
1621519250000|2021-05-20 14:00:50|15344.2|15324.2|15350.3|15330.3|15350.3|15330.3|15344.2|15324.2|6
1621519260000|2021-05-20 14:01:00|15348.9|15328.9|15348.9|15328.9|15348.9|15328.9|15346.4|15326.4|1
1621519270000|2021-05-20 14:01:10|15347.4|15327.4|15338.9|15318.9|15347.4|15327.4|15338.9|15318.9|3
1621519280000|2021-05-20 14:01:20|||||||||1
1621519290000|2021-05-20 14:01:30|15337.4|15317.4|15333.9|15313.9|15337.4|15317.4|15333.9|15313.9|12
1621519300000|2021-05-20 14:01:40|15332.8|15312.8|15328.9|15308.9|15332.8|15312.8|15328.9|15308.9|7
1621519310000|2021-05-20 14:01:50|||||||||3
1621519320000|2021-05-20 14:02:00|15329.9|15309.9|15328.9|15308.9|15329.9|15309.9|15328.9|15308.9|5
1621519330000|2021-05-20 14:02:10|15333.9|15313.9|15346.4|15326.4|15346.4|15326.4|15333.9|15313.9|11
1621519340000|2021-05-20 14:02:20|15350.3|15330.3|15350.3|15330.3|15350.3|15330.3|15350.3|15330.3|3
1621519350000|2021-05-20 14:02:30|15348.9|15328.9|15348.9|15328.9|15348.9|15328.9|15348.9|15328.9|2
1621519360000|2021-05-20 14:02:40|||||||||2
1621519370000|2021-05-20 14:02:50|||||||||2
1621519380000|2021-05-20 14:03:00|15351.4|15331.4|15352.4|15332.4|15352.4|15332.4|15351.4|15331.4|1
1621519390000|2021-05-20 14:03:10|||||||||1
1621519400000|2021-05-20 14:03:20|15356.4|15336.4|15358.9|15338.9|15358.9|15338.9|15356.4|15336.4|4
1621519410000|2021-05-20 14:03:30|||||||||1
1621519420000|2021-05-20 14:03:40|15361.4|15341.4|15362.8|15342.8|15362.8|15342.8|15361.4|15341.4|2
1621519430000|2021-05-20 14:03:50|15361.4|15341.4|15358.9|15338.9|15361.4|15341.4|15358.9|15338.9|5
1621519440000|2021-05-20 14:04:00|15357.4|15337.4|15351.4|15331.4|15357.4|15337.4|15351.4|15331.4|2
1621519450000|2021-05-20 14:04:10|15349.9|15329.9|15348.9|15328.9|15349.9|15329.9|15348.9|15328.9|0
1621519460000|2021-05-20 14:04:20|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|1
1621519470000|2021-05-20 14:04:30|15343.9|15323.9|15339.9|15319.9|15343.9|15323.9|15339.9|15319.9|7
1621519480000|2021-05-20 14:04:40|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|15338.9|15318.9|1
1621519490000|2021-05-20 14:04:50|||||||||3
1621519500000|2021-05-20 14:05:00|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|3
1621519510000|2021-05-20 14:05:10|15335.3|15315.3|15328.5|15308.5|15335.3|15315.3|15328.5|15308.5|11
1621519520000|2021-05-20 14:05:20|15324.9|15304.9|15318.9|15298.9|15324.9|15304.9|15318.9|15298.9|18
1621519530000|2021-05-20 14:05:30|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|3
1621519540000|2021-05-20 14:05:40|15323.5|15303.5|15326.4|15306.4|15326.4|15306.4|15323.5|15303.5|2
1621519550000|2021-05-20 14:05:50|||||||||5
1621519560000|2021-05-20 14:06:00|15324.9|15304.9|15323.9|15303.9|15324.9|15304.9|15323.9|15303.9|1
1621519580000|2021-05-20 14:06:20|||||||||3
1621519590000|2021-05-20 14:06:30|15322.4|15302.4|15326.4|15306.4|15326.4|15306.4|15322.4|15302.4|1
1621519610000|2021-05-20 14:06:50|||||||||1
1621519620000|2021-05-20 14:07:00|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|3
1621519630000|2021-05-20 14:07:10|15318.5|15298.5|15316.4|15296.4|15318.5|15298.5|15316.4|15296.4|1
1621519650000|2021-05-20 14:07:30|||||||||10
1621519660000|2021-05-20 14:07:40|15313.9|15293.9|15309.9|15289.9|15313.9|15293.9|15309.9|15289.9|2
1621519670000|2021-05-20 14:07:50|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|14
1621519680000|2021-05-20 14:08:00|15310.3|15290.3|15321.4|15301.4|15321.4|15301.4|15310.3|15290.3|4
1621519700000|2021-05-20 14:08:20|||||||||5
1621519710000|2021-05-20 14:08:30|15323.9|15303.9|15323.9|15303.9|15323.9|15303.9|15323.9|15303.9|1
1621519730000|2021-05-20 14:08:50|15326.4|15306.4|15326.4|15306.4|15326.4|15306.4|15326.4|15306.4|1
1621519740000|2021-05-20 14:09:00|15327.8|15307.8|15334.3|15314.3|15334.3|15314.3|15327.8|15307.8|5
1621519750000|2021-05-20 14:09:10|15335.3|15315.3|15336.4|15316.4|15336.4|15316.4|15335.3|15315.3|3
1621519760000|2021-05-20 14:09:20|15333.9|15313.9|15333.9|15313.9|15333.9|15313.9|15333.9|15313.9|2
1621519770000|2021-05-20 14:09:30|15331|15311|15326.4|15306.4|15331|15311|15326.4|15306.4|14
1621519780000|2021-05-20 14:09:40|15321.4|15301.4|15324.3|15304.3|15324.3|15304.3|15321.4|15301.4|3
1621519790000|2021-05-20 14:09:50|15326.4|15306.4|15323.9|15303.9|15326.4|15306.4|15323.9|15303.9|1
1621519800000|2021-05-20 14:10:00|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|2
1621519820000|2021-05-20 14:10:20|15320.3|15300.3|15318.9|15298.9|15320.3|15300.3|15318.9|15298.9|2
1621519830000|2021-05-20 14:10:30|15317.4|15297.4|15314.9|15294.9|15318.9|15298.9|15314.9|15294.9|7
1621519840000|2021-05-20 14:10:40|15313.5|15293.5|15313.5|15293.5|15313.5|15293.5|15313.5|15293.5|7
1621519860000|2021-05-20 14:11:00|15312.1|15292.1|15312.4|15292.4|15312.4|15292.4|15311|15291|19
1621519870000|2021-05-20 14:11:10|15309.9|15289.9|15308.9|15288.9|15309.9|15289.9|15308.9|15288.9|2
1621519880000|2021-05-20 14:11:20|||||||||2
1621519890000|2021-05-20 14:11:30|||||||||1
1621519900000|2021-05-20 14:11:40|||||||||2
1621519920000|2021-05-20 14:12:00|||||||||2
1621519930000|2021-05-20 14:12:10|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|2
1621519940000|2021-05-20 14:12:20|15303.5|15283.5|15293.9|15273.9|15303.5|15283.5|15293.9|15273.9|27
1621519950000|2021-05-20 14:12:30|15292.4|15272.4|15292.4|15272.4|15293.9|15273.9|15291.4|15271.4|5
1621519960000|2021-05-20 14:12:40|15293.9|15273.9|15292.4|15272.4|15293.9|15273.9|15292.4|15272.4|11
1621519970000|2021-05-20 14:12:50|||||||||4
1621519980000|2021-05-20 14:13:00|||||||||1
1621519990000|2021-05-20 14:13:10|||||||||18
1621520000000|2021-05-20 14:13:20|||||||||1
1621520010000|2021-05-20 14:13:30|15291|15271|15289.9|15269.9|15291|15271|15289.9|15269.9|7
1621520030000|2021-05-20 14:13:50|||||||||3
1621520040000|2021-05-20 14:14:00|15288.9|15268.9|15281.4|15261.4|15288.9|15268.9|15281.4|15261.4|8
1621520050000|2021-05-20 14:14:10|||||||||1
1621520070000|2021-05-20 14:14:30|15279.9|15259.9|15278.9|15258.9|15279.9|15259.9|15278.9|15258.9|0
1621520080000|2021-05-20 14:14:40|15279.9|15259.9|15283.9|15263.9|15283.9|15263.9|15278.9|15258.9|13
1621520090000|2021-05-20 14:14:50|15282.4|15262.4|15278.9|15258.9|15282.4|15262.4|15278.9|15258.9|6
1621520100000|2021-05-20 14:15:00|15281|15261|15281.4|15261.4|15283.9|15263.9|15281|15261|4
1621520110000|2021-05-20 14:15:10|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|7
1621520120000|2021-05-20 14:15:20|15279.9|15259.9|15276.4|15256.4|15281.4|15261.4|15276.4|15256.4|7
1621520130000|2021-05-20 14:15:30|15274.9|15254.9|15274.9|15254.9|15274.9|15254.9|15274.9|15254.9|9
1621520140000|2021-05-20 14:15:40|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|1
1621520150000|2021-05-20 14:15:50|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|0
1621520160000|2021-05-20 14:16:00|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|4
1621520170000|2021-05-20 14:16:10|||||||||5
1621520180000|2021-05-20 14:16:20|||||||||7
1621520190000|2021-05-20 14:16:30|15270|15250|15272.5|15252.5|15272.5|15252.5|15270|15250|1
1621520200000|2021-05-20 14:16:40|||||||||5
1621520210000|2021-05-20 14:16:50|||||||||1
1621520220000|2021-05-20 14:17:00|15271|15251|15270|15250|15271.4|15251.4|15270|15250|1
1621520230000|2021-05-20 14:17:10|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15271.4|15251.4|3
1621520240000|2021-05-20 14:17:20|15271.4|15251.4|15272.8|15252.8|15272.8|15252.8|15271.4|15251.4|4
1621520250000|2021-05-20 14:17:30|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15271.4|15251.4|13
1621520280000|2021-05-20 14:18:00|||||||||4
1621520290000|2021-05-20 14:18:10|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|2
1621520300000|2021-05-20 14:18:20|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|1
1621520310000|2021-05-20 14:18:30|||||||||2
1621520320000|2021-05-20 14:18:40|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|15273.9|15253.9|37
1621520330000|2021-05-20 14:18:50|15272.8|15252.8|15273.9|15253.9|15273.9|15253.9|15272.8|15252.8|13
1621520340000|2021-05-20 14:19:00|15271.8|15251.8|15267.5|15247.5|15271.8|15251.8|15267.5|15247.5|20
1621520350000|2021-05-20 14:19:10|15266.4|15246.4|15252.5|15232.5|15266.4|15246.4|15252.5|15232.5|10
1621520360000|2021-05-20 14:19:20|15255|15235|15253.5|15233.5|15255|15235|15253.5|15233.5|3
1621520370000|2021-05-20 14:19:30|15251|15231|15251|15231|15251|15231|15251|15231|211
1621520380000|2021-05-20 14:19:40|15252.5|15232.5|15253.5|15233.5|15253.5|15233.5|15252.1|15232.1|112
1621520400000|2021-05-20 14:20:00|15252.1|15232.1|15251|15231|15252.1|15232.1|15251|15231|24
1621520410000|2021-05-20 14:20:10|15252.5|15232.5|15238.5|15218.5|15253.5|15233.5|15238.5|15218.5|7
1621520420000|2021-05-20 14:20:20|15233.5|15213.5|15230.6|15210.6|15233.5|15213.5|15230.6|15210.6|8
1621520430000|2021-05-20 14:20:30|15226.7|15206.7|15211|15191|15226.7|15206.7|15211|15191|9
1621520440000|2021-05-20 14:20:40|15206|15186|15206|15186|15206|15186|15206|15186|22
1621520450000|2021-05-20 14:20:50|||||||||1
1621520460000|2021-05-20 14:21:00|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15206|15186|14
1621520470000|2021-05-20 14:21:10|15206|15186|15206|15186|15206|15186|15204.6|15184.6|6
1621520480000|2021-05-20 14:21:20|15204.6|15184.6|15202.1|15182.1|15204.6|15184.6|15202.1|15182.1|3
1621520490000|2021-05-20 14:21:30|15200.6|15180.6|15178.5|15158.5|15200.6|15180.6|15178.5|15158.5|6
1621520500000|2021-05-20 14:21:40|15182.5|15162.5|15187.5|15167.5|15187.5|15167.5|15182.5|15162.5|21
1621520510000|2021-05-20 14:21:50|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|3
1621520520000|2021-05-20 14:22:00|15189.6|15169.6|15205|15185|15205|15185|15189.6|15169.6|19
1621520530000|2021-05-20 14:22:10|15203.5|15183.5|15194.6|15174.6|15203.5|15183.5|15194.6|15174.6|3
1621520540000|2021-05-20 14:22:20|15192.1|15172.1|15196|15176|15196|15176|15192.1|15172.1|8
1621520550000|2021-05-20 14:22:30|15197.1|15177.1|15206|15186|15206|15186|15197.1|15177.1|8
1621520560000|2021-05-20 14:22:40|15208.9|15188.9|15208.5|15188.5|15212.5|15192.5|15208.5|15188.5|14
1621520580000|2021-05-20 14:23:00|15204.6|15184.6|15203.5|15183.5|15204.6|15184.6|15203.5|15183.5|9
1621520590000|2021-05-20 14:23:10|15208.5|15188.5|15211|15191|15211|15191|15208.5|15188.5|4
1621520600000|2021-05-20 14:23:20|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|11
1621520610000|2021-05-20 14:23:30|15215|15195|15216|15196|15216|15196|15215|15195|5
1621520620000|2021-05-20 14:23:40|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|2
1621520630000|2021-05-20 14:23:50|15221|15201|15222.5|15202.5|15222.5|15202.5|15221|15201|8
1621520640000|2021-05-20 14:24:00|15224.6|15204.6|15228.5|15208.5|15228.5|15208.5|15224.6|15204.6|7
1621520650000|2021-05-20 14:24:10|15227.5|15207.5|15226|15206|15228.5|15208.5|15226|15206|3
1621520660000|2021-05-20 14:24:20|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|1
1621520680000|2021-05-20 14:24:40|15230|15210|15233.5|15213.5|15233.5|15213.5|15230|15210|12
1621520690000|2021-05-20 14:24:50|||||||||3
1621520700000|2021-05-20 14:25:00|15232.1|15212.1|15233.5|15213.5|15233.5|15213.5|15232.1|15212.1|6
1621520710000|2021-05-20 14:25:10|15231|15211|15231|15211|15233.5|15213.5|15231|15211|5
1621520720000|2021-05-20 14:25:20|15229.6|15209.6|15226|15206|15229.6|15209.6|15226|15206|7
1621520730000|2021-05-20 14:25:30|15221|15201|15219.6|15199.6|15221|15201|15219.6|15199.6|4
1621520740000|2021-05-20 14:25:40|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|4
1621520750000|2021-05-20 14:25:50|15216|15196|15211|15191|15216|15196|15211|15191|6
1621520760000|2021-05-20 14:26:00|||||||||1
1621520770000|2021-05-20 14:26:10|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|3
1621520780000|2021-05-20 14:26:20|15208.5|15188.5|15216|15196|15216|15196|15208.5|15188.5|9
1621520790000|2021-05-20 14:26:30|15214.6|15194.6|15213.5|15193.5|15214.6|15194.6|15213.5|15193.5|9
1621520800000|2021-05-20 14:26:40|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|1
1621520810000|2021-05-20 14:26:50|15198.1|15178.1|15198.5|15178.5|15198.5|15178.5|15196|15176|7
1621520820000|2021-05-20 14:27:00|15200|15180|15206|15186|15206|15186|15200|15180|5
1621520830000|2021-05-20 14:27:10|15215.4|15195.4|15224.6|15204.6|15224.6|15204.6|15215.4|15195.4|12
1621520840000|2021-05-20 14:27:20|15223.5|15203.5|15226|15206|15226|15206|15223.5|15203.5|8
1621520850000|2021-05-20 14:27:30|15227.5|15207.5|15228.5|15208.5|15228.5|15208.5|15227.5|15207.5|3
1621520860000|2021-05-20 14:27:40|||||||||1
1621520870000|2021-05-20 14:27:50|15233.5|15213.5|15236|15216|15236|15216|15233.5|15213.5|11
1621520880000|2021-05-20 14:28:00|||||||||7
1621520890000|2021-05-20 14:28:10|15234.6|15214.6|15236|15216|15236|15216|15234.6|15214.6|1
1621520900000|2021-05-20 14:28:20|||||||||6
1621520910000|2021-05-20 14:28:30|15240|15220|15242.5|15222.5|15242.5|15222.5|15240|15220|5
1621520920000|2021-05-20 14:28:40|15243.5|15223.5|15246|15226|15246|15226|15243.5|15223.5|6
1621520930000|2021-05-20 14:28:50|15247.1|15227.1|15246|15226|15247.1|15227.1|15246|15226|9
1621520940000|2021-05-20 14:29:00|15243.5|15223.5|15240.7|15220.7|15243.5|15223.5|15240.7|15220.7|8
1621520950000|2021-05-20 14:29:10|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|0
1621520970000|2021-05-20 14:29:30|15238.2|15218.2|15239.6|15219.6|15239.6|15219.6|15238.2|15218.2|4
1621520980000|2021-05-20 14:29:40|15241|15221|15241|15221|15241|15221|15241|15221|8
1621520990000|2021-05-20 14:29:50|15239.6|15219.6|15237.1|15217.1|15243.5|15223.5|15237.1|15217.1|8
1621521000000|2021-05-20 14:30:00|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|2
1621521010000|2021-05-20 14:30:10|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|2
1621521020000|2021-05-20 14:30:20|15231|15211|15231|15211|15231|15211|15228.5|15208.5|12
1621521030000|2021-05-20 14:30:30|15232.5|15212.5|15240|15220|15240|15220|15232.5|15212.5|2
1621521040000|2021-05-20 14:30:40|15241.4|15221.4|15238.5|15218.5|15241.4|15221.4|15238.5|15218.5|3
1621521050000|2021-05-20 14:30:50|||||||||1
1621521060000|2021-05-20 14:31:00|15236|15216|15234.6|15214.6|15236|15216|15234.6|15214.6|5
1621521070000|2021-05-20 14:31:10|15233.5|15213.5|15224.6|15204.6|15233.5|15213.5|15224.6|15204.6|6
1621521080000|2021-05-20 14:31:20|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|4
1621521090000|2021-05-20 14:31:30|15223.5|15203.5|15221|15201|15223.5|15203.5|15221|15201|1
1621521100000|2021-05-20 14:31:40|||||||||4
1621521110000|2021-05-20 14:31:50|||||||||1
1621521120000|2021-05-20 14:32:00|15216|15196|15216|15196|15216|15196|15216|15196|11
1621521130000|2021-05-20 14:32:10|15215|15195|15213.5|15193.5|15215|15195|15213.5|15193.5|3
1621521140000|2021-05-20 14:32:20|||||||||3
1621521150000|2021-05-20 14:32:30|15212.1|15192.1|15204.6|15184.6|15212.1|15192.1|15204.6|15184.6|7
1621521160000|2021-05-20 14:32:40|15206|15186|15204.6|15184.6|15207.1|15187.1|15204.6|15184.6|2
1621521180000|2021-05-20 14:33:00|||||||||2
1621521190000|2021-05-20 14:33:10|15201|15181|15201|15181|15201|15181|15201|15181|10
1621521200000|2021-05-20 14:33:20|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|3
1621521210000|2021-05-20 14:33:30|15206|15186|15206|15186|15206|15186|15206|15186|1
1621521220000|2021-05-20 14:33:40|15208.5|15188.5|15218.5|15198.5|15218.5|15198.5|15208.5|15188.5|6
1621521230000|2021-05-20 14:33:50|||||||||1
1621521240000|2021-05-20 14:34:00|15219.6|15199.6|15223.5|15203.5|15223.5|15203.5|15219.6|15199.6|1
1621521250000|2021-05-20 14:34:10|15226|15206|15223.5|15203.5|15226|15206|15223.5|15203.5|2
1621521260000|2021-05-20 14:34:20|||||||||1
1621521270000|2021-05-20 14:34:30|||||||||1
1621521280000|2021-05-20 14:34:40|15218.5|15198.5|15214.6|15194.6|15218.5|15198.5|15212.1|15192.1|7
1621521290000|2021-05-20 14:34:50|15213.2|15193.2|15211|15191|15214.6|15194.6|15209.6|15189.6|5
1621521300000|2021-05-20 14:35:00|15212.1|15192.1|15209.6|15189.6|15212.1|15192.1|15209.6|15189.6|10
1621521310000|2021-05-20 14:35:10|15211|15191|15212.1|15192.1|15213.5|15193.5|15211|15191|5
1621521320000|2021-05-20 14:35:20|15209.6|15189.6|15204.6|15184.6|15209.6|15189.6|15204.6|15184.6|4
1621521330000|2021-05-20 14:35:30|15203.2|15183.2|15188.5|15168.5|15203.2|15183.2|15188.5|15168.5|8
1621521340000|2021-05-20 14:35:40|15190|15170|15188.6|15168.6|15193.6|15173.6|15188.6|15168.6|3
1621521350000|2021-05-20 14:35:50|15187.1|15167.1|15186.1|15166.1|15187.1|15167.1|15186.1|15166.1|4
1621521360000|2021-05-20 14:36:00|15182.1|15162.1|15180.7|15160.7|15183.6|15163.6|15180.7|15160.7|7
1621521370000|2021-05-20 14:36:10|15178.6|15158.6|15177.1|15157.1|15178.6|15158.6|15177.1|15157.1|10
1621521380000|2021-05-20 14:36:20|15175.7|15155.7|15186.1|15166.1|15186.1|15166.1|15175.7|15155.7|9
1621521390000|2021-05-20 14:36:30|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|5
1621521400000|2021-05-20 14:36:40|15189.6|15169.6|15187.1|15167.1|15189.6|15169.6|15187.1|15167.1|4
1621521410000|2021-05-20 14:36:50|15188.6|15168.6|15191.1|15171.1|15191.1|15171.1|15188.6|15168.6|1
1621521420000|2021-05-20 14:37:00|15193.6|15173.6|15199.6|15179.6|15203.6|15183.6|15193.6|15173.6|4
1621521430000|2021-05-20 14:37:10|15198.6|15178.6|15194.6|15174.6|15198.6|15178.6|15192.1|15172.1|9
1621521450000|2021-05-20 14:37:30|15195.7|15175.7|15198.6|15178.6|15198.6|15178.6|15195.7|15175.7|1
1621521460000|2021-05-20 14:37:40|15200|15180|15201.1|15181.1|15201.1|15181.1|15200|15180|8
1621521470000|2021-05-20 14:37:50|15199.6|15179.6|15196.1|15176.1|15199.6|15179.6|15196.1|15176.1|3
1621521480000|2021-05-20 14:38:00|||||||||2
1621521490000|2021-05-20 14:38:10|15193.6|15173.6|15197.5|15177.5|15197.5|15177.5|15193.6|15173.6|5
1621521500000|2021-05-20 14:38:20|15196.1|15176.1|15193.6|15173.6|15196.1|15176.1|15193.6|15173.6|5
1621521510000|2021-05-20 14:38:30|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|4
1621521520000|2021-05-20 14:38:40|||||||||2
1621521530000|2021-05-20 14:38:50|15194.6|15174.6|15193.6|15173.6|15194.6|15174.6|15193.6|15173.6|5
1621521540000|2021-05-20 14:39:00|15191.1|15171.1|15184.6|15164.6|15191.1|15171.1|15184.6|15164.6|4
1621521550000|2021-05-20 14:39:10|15186.1|15166.1|15191.1|15171.1|15191.1|15171.1|15186.1|15166.1|6
1621521560000|2021-05-20 14:39:20|15189.6|15169.6|15186.1|15166.1|15189.6|15169.6|15186.1|15166.1|4
1621521570000|2021-05-20 14:39:30|15183.6|15163.6|15177.1|15157.1|15183.6|15163.6|15177.1|15157.1|2
1621521580000|2021-05-20 14:39:40|15176.1|15156.1|15171.1|15151.1|15176.1|15156.1|15171.1|15151.1|22
1621521590000|2021-05-20 14:39:50|15166.7|15146.7|15159.6|15139.6|15166.7|15146.7|15159.6|15139.6|14
1621521600000|2021-05-20 14:40:00|15163.6|15143.6|15158.6|15138.6|15163.6|15143.6|15158.6|15138.6|2
1621521610000|2021-05-20 14:40:10|15159.6|15139.6|15160.7|15140.7|15163.6|15143.6|15159.6|15139.6|7
1621521620000|2021-05-20 14:40:20|15163.6|15143.6|15163.6|15143.6|15163.6|15143.6|15161.1|15141.1|5
1621521630000|2021-05-20 14:40:30|||||||||8
1621521640000|2021-05-20 14:40:40|||||||||4
1621521650000|2021-05-20 14:40:50|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|4
1621521660000|2021-05-20 14:41:00|15168.6|15148.6|15173.6|15153.6|15173.6|15153.6|15168.6|15148.6|11
1621521670000|2021-05-20 14:41:10|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|13
1621521680000|2021-05-20 14:41:20|15176.1|15156.1|15178.6|15158.6|15178.6|15158.6|15176.1|15156.1|6
1621521690000|2021-05-20 14:41:30|15177.1|15157.1|15176.1|15156.1|15177.1|15157.1|15176.1|15156.1|5
1621521700000|2021-05-20 14:41:40|||||||||4
1621521720000|2021-05-20 14:42:00|||||||||9
1621521730000|2021-05-20 14:42:10|15175|15155|15173.6|15153.6|15175|15155|15173.6|15153.6|11
1621521740000|2021-05-20 14:42:20|||||||||10
1621521750000|2021-05-20 14:42:30|15169.2|15149.2|15162.1|15142.1|15169.2|15149.2|15162.1|15142.1|12
1621521760000|2021-05-20 14:42:40|||||||||1
1621521770000|2021-05-20 14:42:50|15160.7|15140.7|15162.1|15142.1|15162.1|15142.1|15160.7|15140.7|3
1621521780000|2021-05-20 14:43:00|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|11
1621521790000|2021-05-20 14:43:10|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|15160.7|15140.7|4
1621521800000|2021-05-20 14:43:20|||||||||1
1621521810000|2021-05-20 14:43:30|||||||||2
1621521820000|2021-05-20 14:43:40|15168.6|15148.6|15171.5|15151.5|15171.5|15151.5|15168.6|15148.6|9
1621521830000|2021-05-20 14:43:50|15174|15154|15174|15154|15174|15154|15174|15154|1
1621521840000|2021-05-20 14:44:00|15175.4|15155.4|15178.6|15158.6|15178.6|15158.6|15175.4|15155.4|3
1621521850000|2021-05-20 14:44:10|||||||||1
1621521860000|2021-05-20 14:44:20|15177.5|15157.5|15177.5|15157.5|15177.5|15157.5|15177.5|15157.5|6
1621521870000|2021-05-20 14:44:30|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|0
1621521880000|2021-05-20 14:44:40|||||||||1
1621521890000|2021-05-20 14:44:50|15174.6|15154.6|15176.1|15156.1|15176.1|15156.1|15174.6|15154.6|6
1621521900000|2021-05-20 14:45:00|15177.5|15157.5|15181.5|15161.5|15181.5|15161.5|15177.5|15157.5|9
1621521910000|2021-05-20 14:45:10|15182.5|15162.5|15187.9|15167.9|15187.9|15167.9|15182.5|15162.5|4
1621521920000|2021-05-20 14:45:20|15189|15169|15195|15175|15195|15175|15189|15169|16
1621521930000|2021-05-20 14:45:30|15196.1|15176.1|15203.6|15183.6|15203.6|15183.6|15196.1|15176.1|12
1621521940000|2021-05-20 14:45:40|15202.5|15182.5|15207.5|15187.5|15207.5|15187.5|15202.5|15182.5|5
1621521950000|2021-05-20 14:45:50|||||||||3
1621521960000|2021-05-20 14:46:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|5
1621521970000|2021-05-20 14:46:10|||||||||2
1621521980000|2021-05-20 14:46:20|15203.2|15183.2|15196.1|15176.1|15203.2|15183.2|15196.1|15176.1|35
1621521990000|2021-05-20 14:46:30|||||||||3
1621522000000|2021-05-20 14:46:40|15197.5|15177.5|15201.1|15181.1|15201.1|15181.1|15197.5|15177.5|10
1621522010000|2021-05-20 14:46:50|||||||||8
1621522020000|2021-05-20 14:47:00|15202.1|15182.1|15205|15185|15205|15185|15202.1|15182.1|7
1621522030000|2021-05-20 14:47:10|||||||||1
1621522040000|2021-05-20 14:47:20|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|6
1621522050000|2021-05-20 14:47:30|15204.6|15184.6|15201.1|15181.1|15204.6|15184.6|15201.1|15181.1|0
1621522060000|2021-05-20 14:47:40|15199.6|15179.6|15196.1|15176.1|15199.6|15179.6|15196.1|15176.1|2
1621522080000|2021-05-20 14:48:00|15193.6|15173.6|15186.1|15166.1|15193.6|15173.6|15186.1|15166.1|8
1621522090000|2021-05-20 14:48:10|||||||||1
1621522100000|2021-05-20 14:48:20|15189|15169|15198.6|15178.6|15198.6|15178.6|15189|15169|11
1621522110000|2021-05-20 14:48:30|15201.1|15181.1|15203.6|15183.6|15203.6|15183.6|15201.1|15181.1|2
1621522130000|2021-05-20 14:48:50|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|8
1621522140000|2021-05-20 14:49:00|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|1
1621522160000|2021-05-20 14:49:20|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|10
1621522170000|2021-05-20 14:49:30|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|5
1621522180000|2021-05-20 14:49:40|15212.1|15192.1|15211.1|15191.1|15212.1|15192.1|15211.1|15191.1|5
1621522190000|2021-05-20 14:49:50|15210|15190|15203.6|15183.6|15210|15190|15203.6|15183.6|1
1621522220000|2021-05-20 14:50:20|15202.5|15182.5|15198.6|15178.6|15202.5|15182.5|15198.6|15178.6|3
1621522240000|2021-05-20 14:50:40|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|4
1621522250000|2021-05-20 14:50:50|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|3
1621522260000|2021-05-20 14:51:00|||||||||1
1621522270000|2021-05-20 14:51:10|15188.6|15168.6|15191.1|15171.1|15191.1|15171.1|15188.6|15168.6|1
1621522280000|2021-05-20 14:51:20|||||||||2
1621522290000|2021-05-20 14:51:30|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|3
1621522300000|2021-05-20 14:51:40|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|1
1621522330000|2021-05-20 14:52:10|||||||||1
1621522340000|2021-05-20 14:52:20|||||||||2
1621522350000|2021-05-20 14:52:30|15192.5|15172.5|15196.1|15176.1|15196.1|15176.1|15192.5|15172.5|9
1621522370000|2021-05-20 14:52:50|15200|15180|15199.6|15179.6|15201.1|15181.1|15199.6|15179.6|15
1621522380000|2021-05-20 14:53:00|15202.5|15182.5|15203.6|15183.6|15203.6|15183.6|15202.5|15182.5|3
1621522400000|2021-05-20 14:53:20|||||||||2
1621522410000|2021-05-20 14:53:30|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|0
1621522430000|2021-05-20 14:53:50|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|1
1621522440000|2021-05-20 14:54:00|15202.1|15182.1|15201.1|15181.1|15202.1|15182.1|15201.1|15181.1|2
1621522450000|2021-05-20 14:54:10|||||||||1
1621522460000|2021-05-20 14:54:20|||||||||1
1621522470000|2021-05-20 14:54:30|||||||||1
1621522480000|2021-05-20 14:54:40|||||||||1
1621522490000|2021-05-20 14:54:50|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|3
1621522500000|2021-05-20 14:55:00|15194|15174|15186.1|15166.1|15194|15174|15186.1|15166.1|2
1621522510000|2021-05-20 14:55:10|||||||||11
1621522520000|2021-05-20 14:55:20|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|1
1621522530000|2021-05-20 14:55:30|15182.5|15162.5|15181.1|15161.1|15182.5|15162.5|15181.1|15161.1|8
1621522540000|2021-05-20 14:55:40|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|2
1621522550000|2021-05-20 14:55:50|15182.5|15162.5|15182.5|15162.5|15182.5|15162.5|15182.5|15162.5|2
1621522560000|2021-05-20 14:56:00|15185|15165|15185|15165|15185|15165|15185|15165|0
1621522570000|2021-05-20 14:56:10|15186.1|15166.1|15198.6|15178.6|15198.6|15178.6|15186.1|15166.1|8
1621522580000|2021-05-20 14:56:20|15201.1|15181.1|15202.5|15182.5|15202.5|15182.5|15201.1|15181.1|1
1621522590000|2021-05-20 14:56:30|||||||||1
1621522600000|2021-05-20 14:56:40|15204|15184|15216.1|15196.1|15216.1|15196.1|15204|15184|5
1621522610000|2021-05-20 14:56:50|||||||||4
1621522620000|2021-05-20 14:57:00|15218.6|15198.6|15226.1|15206.1|15226.1|15206.1|15218.6|15198.6|9
1621522630000|2021-05-20 14:57:10|15225|15205|15218.6|15198.6|15225|15205|15218.6|15198.6|8
1621522640000|2021-05-20 14:57:20|15217.2|15197.2|15226.1|15206.1|15226.1|15206.1|15216.1|15196.1|2
1621522650000|2021-05-20 14:57:30|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|1
1621522660000|2021-05-20 14:57:40|15227.5|15207.5|15228.6|15208.6|15228.6|15208.6|15227.5|15207.5|0
1621522670000|2021-05-20 14:57:50|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|3
1621522680000|2021-05-20 14:58:00|15232.5|15212.5|15240.4|15220.4|15240.4|15220.4|15232.5|15212.5|12
1621522690000|2021-05-20 14:58:10|15242.5|15222.5|15246.1|15226.1|15246.1|15226.1|15242.5|15222.5|8
1621522700000|2021-05-20 14:58:20|15247.5|15227.5|15246.1|15226.1|15247.5|15227.5|15246.1|15226.1|3
1621522710000|2021-05-20 14:58:30|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|3
1621522720000|2021-05-20 14:58:40|15242.5|15222.5|15238.6|15218.6|15242.5|15222.5|15238.6|15218.6|3
1621522740000|2021-05-20 14:59:00|||||||||3
1621522750000|2021-05-20 14:59:10|15241.1|15221.1|15231.1|15211.1|15241.1|15221.1|15231.1|15211.1|18
1621522770000|2021-05-20 14:59:30|15228.2|15208.2|15221.1|15201.1|15228.2|15208.2|15221.1|15201.1|13
1621522780000|2021-05-20 14:59:40|15218.6|15198.6|15216.1|15196.1|15218.6|15198.6|15216.1|15196.1|3
1621522790000|2021-05-20 14:59:50|||||||||2
1621522800000|2021-05-20 15:00:00|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15216.1|15196.1|5
1621522810000|2021-05-20 15:00:10|15216.1|15196.1|15218.6|15198.6|15218.6|15198.6|15216.1|15196.1|4
1621522830000|2021-05-20 15:00:30|||||||||2
1621522840000|2021-05-20 15:00:40|||||||||1
1621522860000|2021-05-20 15:01:00|15219.7|15199.7|15221.1|15201.1|15223.6|15203.6|15219.7|15199.7|7
1621522870000|2021-05-20 15:01:10|15218.6|15198.6|15206.8|15186.8|15224.3|15198.6|15206.8|15184.3|41
1621522880000|2021-05-20 15:01:20|||||||||1
1621522890000|2021-05-20 15:01:30|||||||||3
1621522900000|2021-05-20 15:01:40|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|1
1621522920000|2021-05-20 15:02:00|15198.6|15178.6|15197.2|15177.2|15198.6|15178.6|15197.2|15177.2|3
1621522930000|2021-05-20 15:02:10|||||||||4
1621522940000|2021-05-20 15:02:20|15195.7|15175.7|15188.6|15168.6|15195.7|15175.7|15188.6|15168.6|6
1621522950000|2021-05-20 15:02:30|15191.1|15171.1|15193.6|15173.6|15193.6|15173.6|15191.1|15171.1|2
1621522960000|2021-05-20 15:02:40|||||||||3
1621522970000|2021-05-20 15:02:50|15195.1|15175.1|15197.2|15177.2|15197.2|15177.2|15195.1|15175.1|0
1621522980000|2021-05-20 15:03:00|||||||||1
1621522990000|2021-05-20 15:03:10|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|1
1621523000000|2021-05-20 15:03:20|15203.6|15183.6|15207.6|15187.6|15207.6|15187.6|15203.6|15183.6|11
1621523010000|2021-05-20 15:03:30|||||||||2
1621523020000|2021-05-20 15:03:40|15206.1|15186.1|15205.1|15185.1|15206.1|15186.1|15205.1|15185.1|0
1621523030000|2021-05-20 15:03:50|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|3
1621523040000|2021-05-20 15:04:00|15205.1|15185.1|15206.1|15186.1|15206.1|15186.1|15205.1|15185.1|8
1621523060000|2021-05-20 15:04:20|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|4
1621523080000|2021-05-20 15:04:40|||||||||2
1621523110000|2021-05-20 15:05:10|||||||||2
1621523120000|2021-05-20 15:05:20|15204.7|15184.7|15206.5|15186.5|15206.5|15186.5|15203.6|15183.6|4
1621523130000|2021-05-20 15:05:30|15207.6|15187.6|15205.1|15185.1|15207.6|15187.6|15203.6|15183.6|2
1621523150000|2021-05-20 15:05:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|8
1621523160000|2021-05-20 15:06:00|15199.7|15179.7|15193.6|15173.6|15199.7|15179.7|15193.6|15173.6|5
1621523180000|2021-05-20 15:06:20|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|1
1621523200000|2021-05-20 15:06:40|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|5
1621523210000|2021-05-20 15:06:50|15199|15179|15203.6|15183.6|15203.6|15183.6|15199|15179|1
1621523220000|2021-05-20 15:07:00|15206.5|15186.5|15211.1|15191.1|15211.1|15191.1|15206.5|15186.5|2
1621523230000|2021-05-20 15:07:10|15213.6|15193.6|15217.6|15197.6|15217.6|15197.6|15213.6|15193.6|4
1621523240000|2021-05-20 15:07:20|||||||||3
1621523250000|2021-05-20 15:07:30|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|5
1621523260000|2021-05-20 15:07:40|15214.7|15194.7|15216.1|15196.1|15216.1|15196.1|15214.7|15194.7|4
1621523270000|2021-05-20 15:07:50|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|2
1621523280000|2021-05-20 15:08:00|15213.6|15193.6|15230.4|15190.4|15230.4|15193.6|15213.6|15190.4|10
1621523290000|2021-05-20 15:08:10|||||||||1
1621523300000|2021-05-20 15:08:20|||||||||1
1621523310000|2021-05-20 15:08:30|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|1
1621523320000|2021-05-20 15:08:40|15229.4|15209.4|15229.4|15209.4|15229.4|15209.4|15229.4|15209.4|0
1621523330000|2021-05-20 15:08:50|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|11
1621523350000|2021-05-20 15:09:10|15234.7|15214.7|15233.6|15213.6|15234.7|15214.7|15233.6|15213.6|4
1621523360000|2021-05-20 15:09:20|15236.1|15216.1|15236.1|15216.1|15236.1|15216.1|15236.1|15216.1|2
1621523370000|2021-05-20 15:09:30|||||||||1
1621523380000|2021-05-20 15:09:40|||||||||2
1621523400000|2021-05-20 15:10:00|15234.7|15214.7|15233.6|15213.6|15234.7|15214.7|15233.6|15213.6|3
1621523410000|2021-05-20 15:10:10|||||||||6
1621523430000|2021-05-20 15:10:30|15232.6|15212.6|15233.6|15213.6|15233.6|15213.6|15232.6|15212.6|2
1621523440000|2021-05-20 15:10:40|||||||||1
1621523450000|2021-05-20 15:10:50|||||||||1
1621523460000|2021-05-20 15:11:00|15235.1|15215.1|15239|15219|15239|15219|15235.1|15215.1|9
1621523470000|2021-05-20 15:11:10|15241.1|15221.1|15246.1|15226.1|15246.1|15226.1|15241.1|15221.1|8
1621523480000|2021-05-20 15:11:20|||||||||1
1621523490000|2021-05-20 15:11:30|||||||||1
1621523500000|2021-05-20 15:11:40|15247.2|15227.2|15246.1|15226.1|15247.2|15227.2|15246.1|15226.1|4
1621523510000|2021-05-20 15:11:50|15243.6|15223.6|15236.1|15216.1|15243.6|15223.6|15236.1|15216.1|2
1621523520000|2021-05-20 15:12:00|15234.7|15214.7|15232.6|15212.6|15234.7|15214.7|15232.6|15212.6|3
1621523530000|2021-05-20 15:12:10|||||||||2
1621523540000|2021-05-20 15:12:20|||||||||1
1621523550000|2021-05-20 15:12:30|15231.5|15211.5|15226.1|15206.1|15231.5|15211.5|15226.1|15206.1|2
1621523560000|2021-05-20 15:12:40|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|1
1621523570000|2021-05-20 15:12:50|15226.1|15206.1|15226.1|15206.1|15226.1|15206.1|15226.1|15206.1|2
1621523580000|2021-05-20 15:13:00|||||||||5
1621523590000|2021-05-20 15:13:10|15227.6|15207.6|15231.1|15211.1|15231.1|15211.1|15226.1|15206.1|7
1621523610000|2021-05-20 15:13:30|15228.6|15208.6|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|2
1621523630000|2021-05-20 15:13:50|15226.1|15206.1|15224.7|15204.7|15226.1|15206.1|15224.7|15204.7|6
1621523650000|2021-05-20 15:14:10|15222.6|15202.6|15219.7|15199.7|15222.6|15202.6|15219.7|15199.7|17
1621523660000|2021-05-20 15:14:20|15209.7|15189.7|15206.8|15186.8|15209.7|15189.7|15206.8|15186.8|1
1621523670000|2021-05-20 15:14:30|15204.7|15184.7|15202.2|15182.2|15204.7|15184.7|15202.2|15182.2|3
1621523680000|2021-05-20 15:14:40|||||||||1
1621523700000|2021-05-20 15:15:00|||||||||1
1621523710000|2021-05-20 15:15:10|15200.8|15180.8|15202.2|15182.2|15202.2|15182.2|15200.8|15180.8|0
1621523720000|2021-05-20 15:15:20|15200.8|15180.8|15201.1|15181.1|15202.2|15182.2|15199.7|15179.7|2
1621523730000|2021-05-20 15:15:30|15202.2|15182.2|15202.2|15182.2|15202.2|15182.2|15202.2|15182.2|1
1621523740000|2021-05-20 15:15:40|||||||||1
1621523760000|2021-05-20 15:16:00|15199.7|15179.7|15193.6|15173.6|15199.7|15179.7|15193.6|15173.6|8
1621523770000|2021-05-20 15:16:10|||||||||7
1621523780000|2021-05-20 15:16:20|15190.8|15170.8|15188.6|15168.6|15190.8|15170.8|15188.6|15168.6|7
1621523820000|2021-05-20 15:17:00|15192.6|15172.6|15188.6|15168.6|15193.6|15173.6|15188.6|15168.6|3
1621523830000|2021-05-20 15:17:10|||||||||1
1621523840000|2021-05-20 15:17:20|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|4
1621523850000|2021-05-20 15:17:30|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|0
1621523860000|2021-05-20 15:17:40|15191.1|15171.1|15188.6|15168.6|15191.1|15171.1|15188.6|15168.6|2
1621523880000|2021-05-20 15:18:00|||||||||1
1621523890000|2021-05-20 15:18:10|||||||||1
1621523900000|2021-05-20 15:18:20|15191.1|15171.1|15196.1|15176.1|15196.1|15176.1|15191.1|15171.1|9
1621523910000|2021-05-20 15:18:30|||||||||2
1621523930000|2021-05-20 15:18:50|||||||||1
1621523940000|2021-05-20 15:19:00|||||||||2
1621523950000|2021-05-20 15:19:10|||||||||1
1621523960000|2021-05-20 15:19:20|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|4
1621523970000|2021-05-20 15:19:30|15196.1|15176.1|15193.6|15173.6|15196.1|15176.1|15193.6|15173.6|6
1621523980000|2021-05-20 15:19:40|||||||||1
1621524000000|2021-05-20 15:20:00|||||||||1
1621524020000|2021-05-20 15:20:20|||||||||1
1621524030000|2021-05-20 15:20:30|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|2
1621524040000|2021-05-20 15:20:40|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|9
1621524060000|2021-05-20 15:21:00|15186.1|15166.1|15183.6|15163.6|15186.1|15166.1|15183.6|15163.6|2
1621524070000|2021-05-20 15:21:10|||||||||1
1621524080000|2021-05-20 15:21:20|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|4
1621524090000|2021-05-20 15:21:30|||||||||1
1621524100000|2021-05-20 15:21:40|15181.2|15161.2|15171.2|15151.2|15181.2|15161.2|15171.2|15151.2|4
1621524110000|2021-05-20 15:21:50|15169.7|15149.7|15167.2|15147.2|15169.7|15149.7|15167.2|15147.2|12
1621524120000|2021-05-20 15:22:00|15168.7|15148.7|15171.2|15151.2|15171.2|15151.2|15168.7|15148.7|7
1621524130000|2021-05-20 15:22:10|||||||||2
1621524150000|2021-05-20 15:22:30|15172.6|15152.6|15173.7|15153.7|15173.7|15153.7|15172.6|15152.6|2
1621524160000|2021-05-20 15:22:40|15175.1|15155.1|15176.2|15156.2|15176.2|15156.2|15175.1|15155.1|11
1621524170000|2021-05-20 15:22:50|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|3
1621524180000|2021-05-20 15:23:00|||||||||1
1621524190000|2021-05-20 15:23:10|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|6
1621524210000|2021-05-20 15:23:30|15178.7|15158.7|15177.6|15157.6|15178.7|15158.7|15176.2|15156.2|3
1621524220000|2021-05-20 15:23:40|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|0
1621524230000|2021-05-20 15:23:50|||||||||1
1621524240000|2021-05-20 15:24:00|15181.2|15161.2|15186.2|15166.2|15186.2|15166.2|15181.2|15161.2|5
1621524270000|2021-05-20 15:24:30|||||||||1
1621524280000|2021-05-20 15:24:40|||||||||1
1621524290000|2021-05-20 15:24:50|||||||||1
1621524300000|2021-05-20 15:25:00|15184.7|15164.7|15179.7|15159.7|15184.7|15164.7|15179.7|15159.7|2
1621524310000|2021-05-20 15:25:10|||||||||2
1621524350000|2021-05-20 15:25:50|15174.7|15154.7|15173.7|15153.7|15174.7|15154.7|15173.7|15153.7|5
1621524360000|2021-05-20 15:26:00|||||||||1
1621524370000|2021-05-20 15:26:10|||||||||1
1621524380000|2021-05-20 15:26:20|||||||||1
1621524400000|2021-05-20 15:26:40|15172.6|15152.6|15173.7|15153.7|15173.7|15153.7|15172.6|15152.6|1
1621524410000|2021-05-20 15:26:50|||||||||1
1621524420000|2021-05-20 15:27:00|||||||||2
1621524440000|2021-05-20 15:27:20|||||||||1
1621524450000|2021-05-20 15:27:30|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|0
1621524480000|2021-05-20 15:28:00|15177.2|15157.2|15176.2|15156.2|15177.2|15157.2|15176.2|15156.2|2
1621524500000|2021-05-20 15:28:20|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|1
1621524510000|2021-05-20 15:28:30|15176.2|15156.2|15177.6|15157.6|15177.6|15157.6|15176.2|15156.2|1
1621524520000|2021-05-20 15:28:40|15173.7|15153.7|15173.7|15153.7|15176.2|15156.2|15173.7|15153.7|0
1621524530000|2021-05-20 15:28:50|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|15
1621524560000|2021-05-20 15:29:20|15174.7|15154.7|15173.7|15153.7|15174.7|15154.7|15173.7|15153.7|10
1621524580000|2021-05-20 15:29:40|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|1
1621524590000|2021-05-20 15:29:50|15172.6|15152.6|15173.7|15153.7|15173.7|15153.7|15172.6|15152.6|1
1621524600000|2021-05-20 15:30:00|||||||||4
1621524620000|2021-05-20 15:30:20|15175.1|15155.1|15173.7|15153.7|15176.2|15156.2|15173.7|15153.7|1
1621524630000|2021-05-20 15:30:30|||||||||2
1621524640000|2021-05-20 15:30:40|||||||||5
1621524650000|2021-05-20 15:30:50|15172.2|15152.2|15171.2|15151.2|15172.2|15152.2|15171.2|15151.2|3
1621524660000|2021-05-20 15:31:00|15170.1|15150.1|15171.2|15151.2|15171.2|15151.2|15170.1|15150.1|0
1621524680000|2021-05-20 15:31:20|||||||||1
1621524690000|2021-05-20 15:31:30|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|0
1621524700000|2021-05-20 15:31:40|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|0
1621524710000|2021-05-20 15:31:50|15172.6|15152.6|15171.2|15151.2|15172.6|15152.6|15171.2|15151.2|3
1621524720000|2021-05-20 15:32:00|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|0
1621524730000|2021-05-20 15:32:10|15172.2|15152.2|15171.2|15151.2|15172.2|15152.2|15171.2|15151.2|0
1621524740000|2021-05-20 15:32:20|||||||||2
1621524750000|2021-05-20 15:32:30|||||||||2
1621524770000|2021-05-20 15:32:50|||||||||2
1621524780000|2021-05-20 15:33:00|||||||||2
1621524790000|2021-05-20 15:33:10|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|1
1621524800000|2021-05-20 15:33:20|15171.2|15151.2|15172.6|15152.6|15172.6|15152.6|15171.2|15151.2|2
1621524810000|2021-05-20 15:33:30|15173.7|15153.7|15186.2|15166.2|15186.2|15166.2|15173.7|15153.7|2
1621524820000|2021-05-20 15:33:40|15187.6|15167.6|15187.6|15167.6|15187.6|15167.6|15187.6|15167.6|1
1621524830000|2021-05-20 15:33:50|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|1
1621524840000|2021-05-20 15:34:00|15191.2|15171.2|15193.7|15173.7|15193.7|15173.7|15191.2|15171.2|0
1621524860000|2021-05-20 15:34:20|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|3
1621524870000|2021-05-20 15:34:30|15197.6|15177.6|15196.2|15176.2|15197.6|15177.6|15196.2|15176.2|1
1621524880000|2021-05-20 15:34:40|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|1
1621524890000|2021-05-20 15:34:50|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|7
1621524900000|2021-05-20 15:35:00|||||||||2
1621524910000|2021-05-20 15:35:10|15195.1|15175.1|15193.7|15173.7|15195.1|15175.1|15193.7|15173.7|1
1621524920000|2021-05-20 15:35:20|15192.6|15172.6|15188.7|15168.7|15192.6|15172.6|15188.7|15168.7|2
1621524930000|2021-05-20 15:35:30|15190.1|15170.1|15194.1|15174.1|15194.1|15174.1|15190.1|15170.1|6
1621524940000|2021-05-20 15:35:40|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|1
1621524960000|2021-05-20 15:36:00|||||||||2
1621524980000|2021-05-20 15:36:20|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|3
1621524990000|2021-05-20 15:36:30|15189.7|15169.7|15188.7|15168.7|15189.7|15169.7|15188.7|15168.7|0
1621525010000|2021-05-20 15:36:50|15185.8|15165.8|15183.7|15163.7|15185.8|15165.8|15182.2|15162.2|1
1621525020000|2021-05-20 15:37:00|||||||||6
1621525030000|2021-05-20 15:37:10|||||||||5
1621525040000|2021-05-20 15:37:20|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|0
1621525050000|2021-05-20 15:37:30|15188|15168|15191.2|15171.2|15191.2|15171.2|15188|15168|0
1621525060000|2021-05-20 15:37:40|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|1
1621525070000|2021-05-20 15:37:50|||||||||1
1621525080000|2021-05-20 15:38:00|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|2
1621525110000|2021-05-20 15:38:30|15192.6|15172.6|15196.6|15176.6|15196.6|15176.6|15192.6|15172.6|0
1621525130000|2021-05-20 15:38:50|15195.1|15175.1|15192.6|15172.6|15195.1|15175.1|15192.6|15172.6|7
1621525150000|2021-05-20 15:39:10|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|0
1621525170000|2021-05-20 15:39:30|15195.1|15175.1|15196.2|15176.2|15196.2|15176.2|15195.1|15175.1|0
1621525180000|2021-05-20 15:39:40|15195.1|15175.1|15195.1|15175.1|15195.1|15175.1|15195.1|15175.1|12
1621525200000|2021-05-20 15:40:00|||||||||1
1621525210000|2021-05-20 15:40:10|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|0
1621525220000|2021-05-20 15:40:20|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|4
1621525230000|2021-05-20 15:40:30|||||||||2
1621525240000|2021-05-20 15:40:40|15196.2|15176.2|15199.1|15179.1|15199.1|15179.1|15196.2|15176.2|3
1621525250000|2021-05-20 15:40:50|15200.1|15180.1|15204.1|15184.1|15204.1|15184.1|15200.1|15180.1|7
1621525260000|2021-05-20 15:41:00|15206.6|15186.6|15207.6|15187.6|15207.6|15187.6|15206.6|15186.6|2
1621525270000|2021-05-20 15:41:10|15212.6|15192.6|15212.6|15192.6|15212.6|15192.6|15212.6|15192.6|1
1621525280000|2021-05-20 15:41:20|15213.7|15193.7|15217.6|15197.6|15217.6|15197.6|15213.7|15193.7|2
1621525290000|2021-05-20 15:41:30|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|2
1621525300000|2021-05-20 15:41:40|15222.6|15202.6|15226.2|15206.2|15226.2|15206.2|15222.6|15202.6|2
1621525310000|2021-05-20 15:41:50|||||||||2
1621525320000|2021-05-20 15:42:00|15231.2|15211.2|15228.7|15208.7|15231.2|15211.2|15228.7|15208.7|9
1621525330000|2021-05-20 15:42:10|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|1
1621525340000|2021-05-20 15:42:20|||||||||1
1621525350000|2021-05-20 15:42:30|||||||||2
1621525360000|2021-05-20 15:42:40|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|2
1621525370000|2021-05-20 15:42:50|15231.2|15211.2|15235.1|15215.1|15235.1|15215.1|15231.2|15211.2|2
1621525380000|2021-05-20 15:43:00|||||||||2
1621525390000|2021-05-20 15:43:10|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|4
1621525400000|2021-05-20 15:43:20|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|2
1621525410000|2021-05-20 15:43:30|15237.6|15217.6|15228.7|15208.7|15237.6|15217.6|15228.7|15208.7|6
1621525420000|2021-05-20 15:43:40|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|28
1621525430000|2021-05-20 15:43:50|15236.9|15216.9|15242.6|15222.6|15242.6|15222.6|15236.9|15216.9|6
1621525440000|2021-05-20 15:44:00|15244.1|15224.1|15242.6|15222.6|15244.1|15224.1|15242.6|15222.6|2
1621525450000|2021-05-20 15:44:10|15244.1|15224.1|15245.1|15225.1|15245.1|15225.1|15244.1|15224.1|0
1621525460000|2021-05-20 15:44:20|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|3
1621525470000|2021-05-20 15:44:30|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|2
1621525480000|2021-05-20 15:44:40|15245.1|15225.1|15238.7|15218.7|15245.1|15225.1|15237.3|15217.3|8
1621525490000|2021-05-20 15:44:50|15233.7|15213.7|15231.2|15211.2|15234.8|15214.8|15231.2|15211.2|8
1621525500000|2021-05-20 15:45:00|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15231.2|15211.2|5
1621525510000|2021-05-20 15:45:10|15231.2|15211.2|15226.2|15206.2|15231.2|15211.2|15226.2|15206.2|12
1621525520000|2021-05-20 15:45:20|15223.7|15203.7|15223.7|15203.7|15223.7|15203.7|15223.7|15203.7|7
1621525530000|2021-05-20 15:45:30|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|15226.6|15206.6|2
1621525540000|2021-05-20 15:45:40|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|0
1621525550000|2021-05-20 15:45:50|15225.8|15205.8|15223.7|15203.7|15225.8|15205.8|15223.7|15203.7|0
1621525560000|2021-05-20 15:46:00|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|0
1621525570000|2021-05-20 15:46:10|15227.6|15207.6|15225.1|15205.1|15228.7|15208.7|15225.1|15205.1|5
1621525580000|2021-05-20 15:46:20|||||||||6
1621525590000|2021-05-20 15:46:30|||||||||1
1621525600000|2021-05-20 15:46:40|15226.2|15206.2|15216.2|15196.2|15226.2|15206.2|15216.2|15196.2|12
1621525610000|2021-05-20 15:46:50|15214.8|15194.8|15208.7|15188.7|15214.8|15194.8|15208.7|15188.7|26
1621525620000|2021-05-20 15:47:00|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|4
1621525630000|2021-05-20 15:47:10|15206.2|15186.2|15208.7|15188.7|15208.7|15188.7|15206.2|15186.2|1
1621525640000|2021-05-20 15:47:20|||||||||1
1621525660000|2021-05-20 15:47:40|15206.2|15186.2|15207.6|15187.6|15207.6|15187.6|15206.2|15186.2|1
1621525680000|2021-05-20 15:48:00|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|15207.3|15187.3|2
1621525700000|2021-05-20 15:48:20|15206.2|15186.2|15207.6|15187.6|15207.6|15187.6|15206.2|15186.2|0
1621525710000|2021-05-20 15:48:30|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|0
1621525720000|2021-05-20 15:48:40|15211.2|15191.2|15213.7|15193.7|15213.7|15193.7|15211.2|15191.2|7
1621525740000|2021-05-20 15:49:00|15215.2|15195.2|15216.2|15196.2|15216.2|15196.2|15215.2|15195.2|0
1621525770000|2021-05-20 15:49:30|15214.8|15194.8|15211.2|15191.2|15216.2|15196.2|15211.2|15191.2|3
1621525780000|2021-05-20 15:49:40|15213.7|15193.7|15211.2|15191.2|15213.7|15193.7|15211.2|15191.2|2
1621525790000|2021-05-20 15:49:50|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|4
1621525810000|2021-05-20 15:50:10|15214.1|15194.1|15213.7|15193.7|15216.2|15196.2|15213.7|15193.7|2
1621525820000|2021-05-20 15:50:20|15215.2|15195.2|15216.2|15196.2|15216.2|15196.2|15215.2|15195.2|5
1621525830000|2021-05-20 15:50:30|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|15217.7|15197.7|4
1621525840000|2021-05-20 15:50:40|||||||||2
1621525860000|2021-05-20 15:51:00|15220.2|15200.2|15221.6|15201.6|15221.6|15201.6|15220.2|15200.2|0
1621525870000|2021-05-20 15:51:10|15217.7|15197.7|15218.7|15198.7|15218.7|15198.7|15217.7|15197.7|14
1621525890000|2021-05-20 15:51:30|15221.2|15201.2|15218.7|15198.7|15221.2|15201.2|15218.7|15198.7|26
1621525900000|2021-05-20 15:51:40|15216.2|15196.2|15213.7|15193.7|15216.2|15196.2|15213.7|15193.7|4
1621525920000|2021-05-20 15:52:00|15212.7|15192.7|15211.2|15191.2|15212.7|15192.7|15211.2|15191.2|5
1621525930000|2021-05-20 15:52:10|15209.8|15189.8|15208.7|15188.7|15209.8|15189.8|15208.7|15188.7|2
1621525940000|2021-05-20 15:52:20|15207.7|15187.7|15206.2|15186.2|15207.7|15187.7|15206.2|15186.2|4
1621525970000|2021-05-20 15:52:50|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|0
1621525980000|2021-05-20 15:53:00|15202.3|15182.3|15203.7|15183.7|15206.2|15186.2|15202.3|15182.3|2
1621526020000|2021-05-20 15:53:40|15202.3|15182.3|15202.7|15182.7|15202.7|15182.7|15201.2|15181.2|3
1621526040000|2021-05-20 15:54:00|15201.2|15181.2|15201.2|15181.2|15202.7|15182.7|15201.2|15181.2|2
1621526050000|2021-05-20 15:54:10|||||||||3
1621526080000|2021-05-20 15:54:40|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|1
1621526090000|2021-05-20 15:54:50|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|1
1621526100000|2021-05-20 15:55:00|15197.7|15177.7|15194.8|15174.8|15197.7|15177.7|15194.8|15174.8|13
1621526110000|2021-05-20 15:55:10|15196.2|15176.2|15193.7|15173.7|15196.2|15176.2|15193.7|15173.7|4
1621526120000|2021-05-20 15:55:20|15194.8|15174.8|15196.2|15176.2|15196.2|15176.2|15194.8|15174.8|6
1621526130000|2021-05-20 15:55:30|||||||||1
1621526140000|2021-05-20 15:55:40|||||||||1
1621526170000|2021-05-20 15:56:10|15197.7|15177.7|15193.7|15173.7|15197.7|15177.7|15193.7|15173.7|4
1621526180000|2021-05-20 15:56:20|||||||||1
1621526190000|2021-05-20 15:56:30|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|2
1621526200000|2021-05-20 15:56:40|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|16
1621526220000|2021-05-20 15:57:00|15188.7|15168.7|15186.2|15166.2|15188.7|15168.7|15186.2|15166.2|2
1621526230000|2021-05-20 15:57:10|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|4
1621526240000|2021-05-20 15:57:20|15182.7|15162.7|15168.7|15148.7|15182.7|15162.7|15165.2|15145.2|94
1621526250000|2021-05-20 15:57:30|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|9
1621526260000|2021-05-20 15:57:40|||||||||4
1621526270000|2021-05-20 15:57:50|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|1
1621526280000|2021-05-20 15:58:00|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|0
1621526290000|2021-05-20 15:58:10|15168.7|15148.7|15171.2|15151.2|15171.2|15151.2|15168.7|15148.7|4
1621526300000|2021-05-20 15:58:20|||||||||1
1621526320000|2021-05-20 15:58:40|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|4
1621526330000|2021-05-20 15:58:50|||||||||1
1621526340000|2021-05-20 15:59:00|||||||||1
1621526350000|2021-05-20 15:59:10|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|2
1621526360000|2021-05-20 15:59:20|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|7
1621526370000|2021-05-20 15:59:30|15169.1|15149.1|15167.7|15147.7|15169.1|15149.1|15167.7|15147.7|3
1621526380000|2021-05-20 15:59:40|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|8
1621526390000|2021-05-20 15:59:50|||||||||2
1621526410000|2021-05-20 16:00:10|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|2
1621526420000|2021-05-20 16:00:20|15166.6|15146.6|15167.7|15147.7|15167.7|15147.7|15166.6|15146.6|1
1621526430000|2021-05-20 16:00:30|||||||||1
1621526460000|2021-05-20 16:01:00|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1621526470000|2021-05-20 16:01:10|15167.3|15147.3|15167.3|15147.3|15167.3|15147.3|15167.3|15147.3|0
1621526480000|2021-05-20 16:01:20|15166.2|15146.2|15166.2|15146.2|15168.7|15148.7|15166.2|15146.2|3
1621526490000|2021-05-20 16:01:30|||||||||2
1621526500000|2021-05-20 16:01:40|15164.8|15144.8|15163.7|15143.7|15164.8|15144.8|15163.7|15143.7|11
1621526510000|2021-05-20 16:01:50|15162.7|15142.7|15163.7|15143.7|15163.7|15143.7|15161.2|15141.2|5
1621526520000|2021-05-20 16:02:00|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|6
1621526530000|2021-05-20 16:02:10|15162.3|15142.3|15163.7|15143.7|15163.7|15143.7|15162.3|15142.3|2
1621526560000|2021-05-20 16:02:40|15161.2|15141.2|15166.2|15146.2|15166.2|15146.2|15161.2|15141.2|1
1621526580000|2021-05-20 16:03:00|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|1
1621526590000|2021-05-20 16:03:10|15170.2|15150.2|15176.2|15156.2|15176.2|15156.2|15170.2|15150.2|3
1621526600000|2021-05-20 16:03:20|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|4
1621526610000|2021-05-20 16:03:30|15182.7|15162.7|15186.2|15166.2|15186.2|15166.2|15182.7|15162.7|1
1621526620000|2021-05-20 16:03:40|15187.3|15167.3|15190.2|15170.2|15190.2|15170.2|15187.3|15167.3|1
1621526630000|2021-05-20 16:03:50|15192.7|15172.7|15194.1|15174.1|15194.1|15174.1|15192.7|15172.7|5
1621526640000|2021-05-20 16:04:00|15195.2|15175.2|15195.2|15175.2|15196.6|15176.6|15195.2|15175.2|12
1621526650000|2021-05-20 16:04:10|15196.6|15176.6|15205.2|15185.2|15205.2|15185.2|15196.6|15176.6|15
1621526660000|2021-05-20 16:04:20|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|1
1621526670000|2021-05-20 16:04:30|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|2
1621526680000|2021-05-20 16:04:40|||||||||1
1621526690000|2021-05-20 16:04:50|||||||||1
1621526700000|2021-05-20 16:05:00|15211.6|15191.6|15210.2|15190.2|15211.6|15191.6|15210.2|15190.2|3
1621526710000|2021-05-20 16:05:10|15207.3|15187.3|15206.2|15186.2|15207.3|15187.3|15206.2|15186.2|1
1621526720000|2021-05-20 16:05:20|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|2
1621526730000|2021-05-20 16:05:30|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|2
1621526740000|2021-05-20 16:05:40|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|2
1621526770000|2021-05-20 16:06:10|15199.8|15179.8|15198.7|15178.7|15199.8|15179.8|15198.7|15178.7|0
1621526780000|2021-05-20 16:06:20|15197.7|15177.7|15196.2|15176.2|15197.7|15177.7|15196.2|15176.2|4
1621526790000|2021-05-20 16:06:30|15194.8|15174.8|15196.2|15176.2|15196.2|15176.2|15194.8|15174.8|0
1621526810000|2021-05-20 16:06:50|15194.8|15174.8|15191.2|15171.2|15194.8|15174.8|15191.2|15171.2|2
1621526820000|2021-05-20 16:07:00|15194.1|15174.1|15195.2|15175.2|15195.2|15175.2|15194.1|15174.1|10
1621526830000|2021-05-20 16:07:10|15196.6|15176.6|15200.6|15180.6|15200.6|15180.6|15196.6|15176.6|9
1621526840000|2021-05-20 16:07:20|15199.1|15179.1|15194.8|15174.8|15200.2|15180.2|15194.8|15174.8|9
1621526850000|2021-05-20 16:07:30|||||||||1
1621526880000|2021-05-20 16:08:00|15197.7|15177.7|15196.3|15176.3|15197.7|15177.7|15196.3|15176.3|2
1621526890000|2021-05-20 16:08:10|||||||||1
1621526900000|2021-05-20 16:08:20|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|3
1621526910000|2021-05-20 16:08:30|15194.8|15174.8|15197.7|15177.7|15197.7|15177.7|15194.8|15174.8|3
1621526920000|2021-05-20 16:08:40|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1621526930000|2021-05-20 16:08:50|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|0
1621526940000|2021-05-20 16:09:00|15194.8|15174.8|15193.8|15173.8|15196.3|15176.3|15193.8|15173.8|9
1621526960000|2021-05-20 16:09:20|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|6
1621526970000|2021-05-20 16:09:30|15197.3|15177.3|15196.3|15176.3|15198.8|15178.8|15196.3|15176.3|2
1621526980000|2021-05-20 16:09:40|||||||||1
1621527010000|2021-05-20 16:10:10|15197.3|15177.3|15196.3|15176.3|15201.3|15181.3|15196.3|15176.3|9
1621527020000|2021-05-20 16:10:20|||||||||1
1621527030000|2021-05-20 16:10:30|15195.2|15175.2|15192.3|15172.3|15196.3|15176.3|15192.3|15172.3|3
1621527060000|2021-05-20 16:11:00|15189.8|15169.8|15192.3|15172.3|15193.8|15173.8|15189.8|15169.8|2
1621527070000|2021-05-20 16:11:10|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|2
1621527080000|2021-05-20 16:11:20|||||||||1
1621527120000|2021-05-20 16:12:00|||||||||1
1621527140000|2021-05-20 16:12:20|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15191.3|15171.3|1
1621527150000|2021-05-20 16:12:30|15193.8|15173.8|15192.7|15172.7|15193.8|15173.8|15191.3|15171.3|3
1621527160000|2021-05-20 16:12:40|15191.3|15171.3|15183.4|15163.4|15193.8|15173.8|15183.4|15163.4|6
1621527170000|2021-05-20 16:12:50|15181.9|15161.9|15178.8|15158.8|15181.9|15161.9|15178.8|15158.8|0
1621527190000|2021-05-20 16:13:10|15177.3|15157.3|15176.3|15156.3|15177.3|15157.3|15176.3|15156.3|1
1621527220000|2021-05-20 16:13:40|15177.7|15157.7|15178.8|15158.8|15178.8|15158.8|15177.7|15157.7|1
1621527230000|2021-05-20 16:13:50|||||||||5
1621527240000|2021-05-20 16:14:00|||||||||1
1621527250000|2021-05-20 16:14:10|15180.2|15160.2|15181.3|15161.3|15181.3|15161.3|15180.2|15160.2|5
1621527260000|2021-05-20 16:14:20|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|1
1621527290000|2021-05-20 16:14:50|15184.8|15164.8|15190.2|15170.2|15190.2|15170.2|15184.8|15164.8|4
1621527300000|2021-05-20 16:15:00|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|3
1621527310000|2021-05-20 16:15:10|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15189.8|15169.8|2
1621527330000|2021-05-20 16:15:30|15187.7|15167.7|15186.3|15166.3|15187.7|15167.7|15186.3|15166.3|3
1621527350000|2021-05-20 16:15:50|||||||||2
1621527360000|2021-05-20 16:16:00|15183.8|15163.8|15181.3|15161.3|15185.2|15165.2|15181.3|15161.3|2
1621527370000|2021-05-20 16:16:10|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|2
1621527380000|2021-05-20 16:16:20|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|2
1621527390000|2021-05-20 16:16:30|||||||||2
1621527400000|2021-05-20 16:16:40|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|1
1621527410000|2021-05-20 16:16:50|||||||||4
1621527420000|2021-05-20 16:17:00|15175.2|15155.2|15169.8|15149.8|15176.3|15156.3|15169.8|15149.8|16
1621527430000|2021-05-20 16:17:10|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|1
1621527440000|2021-05-20 16:17:20|||||||||1
1621527460000|2021-05-20 16:17:40|15171.7|15151.7|15173.8|15153.8|15173.8|15153.8|15171.7|15151.7|2
1621527470000|2021-05-20 16:17:50|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|1
1621527480000|2021-05-20 16:18:00|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|3
1621527490000|2021-05-20 16:18:10|15175.2|15155.2|15176.3|15156.3|15176.3|15156.3|15175.2|15155.2|1
1621527500000|2021-05-20 16:18:20|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|1
1621527520000|2021-05-20 16:18:40|15181.3|15161.3|15186.3|15166.3|15186.3|15166.3|15181.3|15161.3|7
1621527530000|2021-05-20 16:18:50|||||||||3
1621527560000|2021-05-20 16:19:20|15188.8|15168.8|15187.7|15167.7|15188.8|15168.8|15185.2|15165.2|4
1621527570000|2021-05-20 16:19:30|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|2
1621527580000|2021-05-20 16:19:40|||||||||1
1621527590000|2021-05-20 16:19:50|15186.3|15166.3|15183.8|15163.8|15186.3|15166.3|15183.8|15163.8|6
1621527600000|2021-05-20 16:20:00|15184.8|15164.8|15183.8|15163.8|15184.8|15164.8|15183.8|15163.8|3
1621527610000|2021-05-20 16:20:10|||||||||2
1621527620000|2021-05-20 16:20:20|15185.2|15165.2|15186.3|15166.3|15186.3|15166.3|15183.8|15163.8|1
1621527630000|2021-05-20 16:20:30|15188.8|15168.8|15191.3|15171.3|15191.3|15171.3|15188.8|15168.8|9
1621527640000|2021-05-20 16:20:40|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|6
1621527660000|2021-05-20 16:21:00|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|3
1621527680000|2021-05-20 16:21:20|15192.3|15172.3|15186.3|15166.3|15192.3|15172.3|15186.3|15166.3|11
1621527690000|2021-05-20 16:21:30|15184.8|15164.8|15183.8|15163.8|15184.8|15164.8|15183.8|15163.8|0
1621527710000|2021-05-20 16:21:50|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|2
1621527720000|2021-05-20 16:22:00|15183.8|15163.8|15181.3|15161.3|15184.8|15164.8|15181.3|15161.3|9
1621527730000|2021-05-20 16:22:10|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|1
1621527740000|2021-05-20 16:22:20|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|4
1621527750000|2021-05-20 16:22:30|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|0
1621527760000|2021-05-20 16:22:40|||||||||1
1621527770000|2021-05-20 16:22:50|15186.3|15166.3|15188.8|15168.8|15188.8|15168.8|15186.3|15166.3|6
1621527780000|2021-05-20 16:23:00|15187.7|15167.7|15181.3|15161.3|15187.7|15167.7|15181.3|15161.3|20
1621527790000|2021-05-20 16:23:10|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|7
1621527800000|2021-05-20 16:23:20|15181.3|15161.3|15183.8|15163.8|15183.8|15163.8|15181.3|15161.3|17
1621527810000|2021-05-20 16:23:30|15181.3|15161.3|15181.3|15161.3|15186.3|15166.3|15181.3|15161.3|9
1621527820000|2021-05-20 16:23:40|15179.8|15159.8|15191.3|15171.3|15191.3|15171.3|15178.8|15158.8|21
1621527830000|2021-05-20 16:23:50|15196.3|15176.3|15196.3|15176.3|15199.8|15179.8|15196.3|15176.3|20
1621527840000|2021-05-20 16:24:00|15194.8|15174.8|15188.8|15168.8|15194.8|15174.8|15188.8|15168.8|38
1621527850000|2021-05-20 16:24:10|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|16
1621527860000|2021-05-20 16:24:20|15187.3|15167.3|15195.2|15175.2|15195.2|15175.2|15187.3|15167.3|26
1621527870000|2021-05-20 16:24:30|15191.3|15171.3|15192.7|15172.7|15192.7|15172.7|15191.3|15171.3|224
1621527880000|2021-05-20 16:24:40|15191.3|15171.3|15196.3|15176.3|15196.3|15176.3|15191.3|15171.3|37
1621527890000|2021-05-20 16:24:50|15195.2|15175.2|15196.3|15176.3|15196.3|15176.3|15195.2|15175.2|50
1621527900000|2021-05-20 16:25:00|15192.7|15172.7|15186.3|15166.3|15192.7|15172.7|15186.3|15166.3|11
1621527910000|2021-05-20 16:25:10|15187.7|15167.7|15183.8|15163.8|15187.7|15167.7|15183.8|15163.8|307
1621527920000|2021-05-20 16:25:20|15184.8|15164.8|15181.3|15161.3|15186.3|15166.3|15181.3|15161.3|21
1621527930000|2021-05-20 16:25:30|15180.2|15160.2|15177.7|15157.7|15180.2|15160.2|15176.3|15156.3|26
1621527940000|2021-05-20 16:25:40|15179.2|15159.2|15178.8|15158.8|15181.3|15161.3|15178.8|15158.8|11
1621527960000|2021-05-20 16:26:00|||||||||1
1621527970000|2021-05-20 16:26:10|||||||||1
1621527980000|2021-05-20 16:26:20|||||||||18
1621527990000|2021-05-20 16:26:30|||||||||2
1621528000000|2021-05-20 16:26:40|15177.4|15157.4|15176.3|15156.3|15177.4|15157.4|15176.3|15156.3|0
1621528010000|2021-05-20 16:26:50|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|7
1621528020000|2021-05-20 16:27:00|15177.7|15157.7|15176.3|15156.3|15177.7|15157.7|15176.3|15156.3|3
1621528030000|2021-05-20 16:27:10|15179.2|15159.2|15180.2|15160.2|15180.2|15160.2|15179.2|15159.2|3
1621528040000|2021-05-20 16:27:20|15178.8|15158.8|15176.3|15156.3|15178.8|15158.8|15176.3|15156.3|4
1621528050000|2021-05-20 16:27:30|15178.4|15158.4|15186.3|15166.3|15186.3|15166.3|15178.4|15158.4|9
1621528120000|2021-05-20 16:28:40|15191.3|15171.3|15196.3|15176.3|15196.3|15176.3|15189.9|15169.9|13
1621528130000|2021-05-20 16:28:50|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|5
1621528140000|2021-05-20 16:29:00|15200.2|15180.2|15200.2|15180.2|15200.2|15180.2|15200.2|15180.2|26
1621528160000|2021-05-20 16:29:20|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|3
1621528170000|2021-05-20 16:29:30|15203.8|15183.8|15201.3|15181.3|15203.8|15183.8|15201.3|15181.3|2
1621528180000|2021-05-20 16:29:40|||||||||5
1621528190000|2021-05-20 16:29:50|15203.8|15183.8|15206.3|15186.3|15206.3|15186.3|15203.8|15183.8|12
1621528210000|2021-05-20 16:30:10|||||||||3
1621528230000|2021-05-20 16:30:30|15205.2|15185.2|15201.3|15181.3|15205.2|15185.2|15201.3|15181.3|2
1621528260000|2021-05-20 16:31:00|15202.7|15182.7|15203.8|15183.8|15203.8|15183.8|15202.7|15182.7|0
1621528280000|2021-05-20 16:31:20|15202.7|15182.7|15201.3|15181.3|15202.7|15182.7|15201.3|15181.3|1
1621528290000|2021-05-20 16:31:30|||||||||1
1621528300000|2021-05-20 16:31:40|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1621528320000|2021-05-20 16:32:00|15197.4|15177.4|15196.3|15176.3|15197.4|15177.4|15196.3|15176.3|7
1621528330000|2021-05-20 16:32:10|||||||||1
1621528380000|2021-05-20 16:33:00|||||||||1
1621528390000|2021-05-20 16:33:10|15193.8|15173.8|15196.3|15176.3|15196.3|15176.3|15193.8|15173.8|0
1621528400000|2021-05-20 16:33:20|||||||||1
1621528410000|2021-05-20 16:33:30|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|1
1621528440000|2021-05-20 16:34:00|||||||||2
1621528460000|2021-05-20 16:34:20|||||||||4
1621528480000|2021-05-20 16:34:40|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|0
1621528490000|2021-05-20 16:34:50|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|0
1621528500000|2021-05-20 16:35:00|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|3
1621528510000|2021-05-20 16:35:10|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|0
1621528520000|2021-05-20 16:35:20|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|2
1621528540000|2021-05-20 16:35:40|15190.3|15170.3|15193.8|15173.8|15193.8|15173.8|15188.8|15168.8|7
1621528580000|2021-05-20 16:36:20|15192.4|15172.4|15191.3|15171.3|15192.4|15172.4|15191.3|15171.3|0
1621528590000|2021-05-20 16:36:30|||||||||2
1621528600000|2021-05-20 16:36:40|15192.4|15172.4|15193.8|15173.8|15193.8|15173.8|15192.4|15172.4|2
1621528610000|2021-05-20 16:36:50|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|3
1621528620000|2021-05-20 16:37:00|15194.2|15174.2|15191.3|15171.3|15194.2|15174.2|15191.3|15171.3|1
1621528630000|2021-05-20 16:37:10|||||||||1
1621528650000|2021-05-20 16:37:30|||||||||1
1621528660000|2021-05-20 16:37:40|||||||||3
1621528670000|2021-05-20 16:37:50|||||||||1
1621528690000|2021-05-20 16:38:10|||||||||2
1621528700000|2021-05-20 16:38:20|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|9
1621528730000|2021-05-20 16:38:50|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|1
1621528740000|2021-05-20 16:39:00|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|0
1621528750000|2021-05-20 16:39:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|1
1621528760000|2021-05-20 16:39:20|||||||||1
1621528790000|2021-05-20 16:39:50|15187.4|15167.4|15186.3|15166.3|15187.4|15167.4|15186.3|15166.3|2
1621528810000|2021-05-20 16:40:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|4
1621528820000|2021-05-20 16:40:20|15187.4|15167.4|15186.3|15166.3|15187.4|15167.4|15186.3|15166.3|6
1621528830000|2021-05-20 16:40:30|||||||||1
1621528840000|2021-05-20 16:40:40|||||||||1
1621528850000|2021-05-20 16:40:50|15188.8|15168.8|15191.3|15171.3|15191.3|15171.3|15188.8|15168.8|11
1621528880000|2021-05-20 16:41:20|15192.8|15172.8|15196.3|15176.3|15196.3|15176.3|15192.8|15172.8|5
1621528890000|2021-05-20 16:41:30|15198.4|15178.4|15201.3|15181.3|15201.3|15181.3|15198.4|15178.4|4
1621528920000|2021-05-20 16:42:00|||||||||4
1621528940000|2021-05-20 16:42:20|||||||||1
1621528970000|2021-05-20 16:42:50|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|1
1621528980000|2021-05-20 16:43:00|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|1
1621528990000|2021-05-20 16:43:10|15195.9|15175.9|15197.4|15177.4|15197.4|15177.4|15195.9|15175.9|0
1621529010000|2021-05-20 16:43:30|||||||||2
1621529040000|2021-05-20 16:44:00|||||||||2
1621529060000|2021-05-20 16:44:20|||||||||5
1621529090000|2021-05-20 16:44:50|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|1
1621529100000|2021-05-20 16:45:00|||||||||2
1621529110000|2021-05-20 16:45:10|15197.8|15177.8|15197.8|15177.8|15197.8|15177.8|15197.8|15177.8|0
1621529130000|2021-05-20 16:45:30|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|3
1621529140000|2021-05-20 16:45:40|||||||||3
1621529180000|2021-05-20 16:46:20|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|0
1621529190000|2021-05-20 16:46:30|||||||||1
1621529200000|2021-05-20 16:46:40|||||||||20
1621529220000|2021-05-20 16:47:00|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15198.5|15178.5|4
1621529230000|2021-05-20 16:47:10|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1621529240000|2021-05-20 16:47:20|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|1
1621529250000|2021-05-20 16:47:30|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|2
1621529260000|2021-05-20 16:47:40|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1621529280000|2021-05-20 16:48:00|||||||||1
1621529290000|2021-05-20 16:48:10|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|1
1621529340000|2021-05-20 16:49:00|||||||||1
1621529350000|2021-05-20 16:49:10|15198.8|15178.8|15198.8|15178.8|15200.3|15180.3|15198.8|15178.8|2
1621529370000|2021-05-20 16:49:30|||||||||3
1621529380000|2021-05-20 16:49:40|15199.9|15179.9|15201.3|15181.3|15201.3|15181.3|15198.8|15178.8|4
1621529390000|2021-05-20 16:49:50|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|2
1621529410000|2021-05-20 16:50:10|||||||||2
1621529440000|2021-05-20 16:50:40|15197.8|15177.8|15196.3|15176.3|15197.8|15177.8|15196.3|15176.3|3
1621529450000|2021-05-20 16:50:50|15197.8|15177.8|15198.8|15178.8|15198.8|15178.8|15197.8|15177.8|0
1621529460000|2021-05-20 16:51:00|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|0
1621529470000|2021-05-20 16:51:10|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|0
1621529480000|2021-05-20 16:51:20|||||||||3
1621529490000|2021-05-20 16:51:30|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|1
1621529520000|2021-05-20 16:52:00|15195.3|15175.3|15196.3|15176.3|15196.3|15176.3|15195.3|15175.3|0
1621529530000|2021-05-20 16:52:10|15194.9|15174.9|15193.8|15173.8|15194.9|15174.9|15193.8|15173.8|1
1621529580000|2021-05-20 16:53:00|||||||||1
1621529590000|2021-05-20 16:53:10|||||||||1
1621529600000|2021-05-20 16:53:20|||||||||1
1621529610000|2021-05-20 16:53:30|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|2
1621529640000|2021-05-20 16:54:00|||||||||1
1621529650000|2021-05-20 16:54:10|15192.4|15172.4|15191.4|15171.4|15192.4|15172.4|15191.4|15171.4|0
1621529660000|2021-05-20 16:54:20|||||||||9
1621529670000|2021-05-20 16:54:30|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|13
1621529690000|2021-05-20 16:54:50|15182.4|15162.4|15181.4|15161.4|15182.4|15162.4|15181.4|15161.4|12
1621529700000|2021-05-20 16:55:00|15182.8|15162.8|15181.4|15161.4|15182.8|15162.8|15181.4|15161.4|3
1621529710000|2021-05-20 16:55:10|||||||||2
1621529730000|2021-05-20 16:55:30|||||||||1
1621529740000|2021-05-20 16:55:40|||||||||3
1621529750000|2021-05-20 16:55:50|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|3
1621529760000|2021-05-20 16:56:00|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15174.9|15154.9|14
1621529770000|2021-05-20 16:56:10|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|1
1621529780000|2021-05-20 16:56:20|15176.4|15156.4|15171.4|15151.4|15176.4|15156.4|15171.4|15151.4|2
1621529790000|2021-05-20 16:56:30|15176.4|15156.4|15174.9|15154.9|15176.4|15156.4|15174.9|15154.9|3
1621529800000|2021-05-20 16:56:40|15174.2|15154.2|15173.9|15153.9|15176.4|15156.4|15172.8|15152.8|2
1621529820000|2021-05-20 16:57:00|15175.3|15155.3|15176.4|15156.4|15176.4|15156.4|15172.8|15152.8|8
1621529830000|2021-05-20 16:57:10|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|3
1621529840000|2021-05-20 16:57:20|15176.4|15156.4|15173.9|15153.9|15176.4|15156.4|15173.9|15153.9|10
1621529860000|2021-05-20 16:57:40|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|0
1621529880000|2021-05-20 16:58:00|15175.3|15155.3|15176.4|15156.4|15176.4|15156.4|15173.9|15153.9|3
1621529890000|2021-05-20 16:58:10|15174.9|15154.9|15171.4|15151.4|15174.9|15154.9|15171.4|15151.4|1
1621529910000|2021-05-20 16:58:30|||||||||1
1621529920000|2021-05-20 16:58:40|||||||||8
1621529930000|2021-05-20 16:58:50|||||||||2
1621529950000|2021-05-20 16:59:10|||||||||3
1621529960000|2021-05-20 16:59:20|||||||||1
1621529980000|2021-05-20 16:59:40|15173.5|15153.5|15174.9|15154.9|15174.9|15154.9|15173.5|15153.5|2
1621529990000|2021-05-20 16:59:50|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|1
1621530000000|2021-05-20 17:00:00|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|2
1621530010000|2021-05-20 17:00:10|15173.9|15153.9|15171.4|15151.4|15173.9|15153.9|15171.4|15151.4|9
1621530030000|2021-05-20 17:00:30|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|3
1621530040000|2021-05-20 17:00:40|15166.4|15146.4|15164.9|15144.9|15166.4|15146.4|15164.9|15144.9|5
1621530050000|2021-05-20 17:00:50|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|10
1621530080000|2021-05-20 17:01:20|||||||||2
1621530090000|2021-05-20 17:01:30|||||||||3
1621530100000|2021-05-20 17:01:40|||||||||1
1621530110000|2021-05-20 17:01:50|||||||||6
1621530130000|2021-05-20 17:02:10|||||||||1
1621530140000|2021-05-20 17:02:20|||||||||2
1621530160000|2021-05-20 17:02:40|||||||||1
1621530180000|2021-05-20 17:03:00|||||||||2
1621530200000|2021-05-20 17:03:20|15159.9|15139.9|15158.9|15138.9|15159.9|15139.9|15158.9|15138.9|0
1621530210000|2021-05-20 17:03:30|15160.3|15140.3|15161.4|15141.4|15161.4|15141.4|15160.3|15140.3|2
1621530220000|2021-05-20 17:03:40|||||||||2
1621530240000|2021-05-20 17:04:00|||||||||2
1621530250000|2021-05-20 17:04:10|||||||||2
1621530260000|2021-05-20 17:04:20|||||||||4
1621530270000|2021-05-20 17:04:30|||||||||2
1621530280000|2021-05-20 17:04:40|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|2
1621530290000|2021-05-20 17:04:50|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|237
1621530310000|2021-05-20 17:05:10|15169.9|15149.9|15172.8|15152.8|15172.8|15152.8|15169.9|15149.9|1
1621530320000|2021-05-20 17:05:20|15169.9|15149.9|15169.9|15149.9|15171.4|15151.4|15169.9|15149.9|9
1621530330000|2021-05-20 17:05:30|15171.4|15151.4|15169.9|15149.9|15171.4|15151.4|15169.9|15149.9|9
1621530340000|2021-05-20 17:05:40|||||||||1
1621530350000|2021-05-20 17:05:50|15168.9|15148.9|15167.4|15147.4|15168.9|15148.9|15167.4|15147.4|2
1621530360000|2021-05-20 17:06:00|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|5
1621530370000|2021-05-20 17:06:10|||||||||1
1621530390000|2021-05-20 17:06:30|||||||||7
1621530410000|2021-05-20 17:06:50|||||||||6
1621530440000|2021-05-20 17:07:20|||||||||2
1621530480000|2021-05-20 17:08:00|||||||||1
1621530520000|2021-05-20 17:08:40|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|1
1621530530000|2021-05-20 17:08:50|||||||||1
1621530540000|2021-05-20 17:09:00|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|13
1621530550000|2021-05-20 17:09:10|15156|15136|15157.4|15137.4|15157.4|15137.4|15156|15136|2
1621530580000|2021-05-20 17:09:40|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|0
1621530590000|2021-05-20 17:09:50|||||||||1
1621530600000|2021-05-20 17:10:00|15159.9|15139.9|15159.9|15139.9|15159.9|15139.9|15159.9|15139.9|1
1621530610000|2021-05-20 17:10:10|||||||||2
1621530630000|2021-05-20 17:10:30|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|0
1621530640000|2021-05-20 17:10:40|||||||||1
1621530650000|2021-05-20 17:10:50|15158.9|15138.9|15156.4|15136.4|15161.4|15141.4|15156.4|15136.4|18
1621530670000|2021-05-20 17:11:10|15155|15135|15152.5|15132.5|15155|15135|15152.5|15132.5|3
1621530680000|2021-05-20 17:11:20|15151.4|15131.4|15150|15130|15151.4|15131.4|15150|15130|1
1621530690000|2021-05-20 17:11:30|||||||||2
1621530710000|2021-05-20 17:11:50|15148.5|15128.5|15147.5|15127.5|15148.5|15128.5|15147.5|15127.5|0
1621530730000|2021-05-20 17:12:10|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|31
1621530740000|2021-05-20 17:12:20|15145|15125|15147.8|15127.8|15147.8|15127.8|15143.9|15123.9|8
1621530750000|2021-05-20 17:12:30|||||||||1
1621530790000|2021-05-20 17:13:10|||||||||1
1621530810000|2021-05-20 17:13:30|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|2
1621530820000|2021-05-20 17:13:40|||||||||1
1621530830000|2021-05-20 17:13:50|15148.9|15128.9|15151.4|15131.4|15151.4|15131.4|15148.9|15128.9|4
1621530840000|2021-05-20 17:14:00|15152.5|15132.5|15153.9|15133.9|15153.9|15133.9|15151.4|15131.4|11
1621530850000|2021-05-20 17:14:10|15155|15135|15156.4|15136.4|15156.4|15136.4|15155|15135|3
1621530860000|2021-05-20 17:14:20|||||||||1
1621530870000|2021-05-20 17:14:30|||||||||2
1621530890000|2021-05-20 17:14:50|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|1
1621530930000|2021-05-20 17:15:30|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|1
1621530940000|2021-05-20 17:15:40|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1621530950000|2021-05-20 17:15:50|||||||||1
1621530970000|2021-05-20 17:16:10|15159.3|15139.3|15160.3|15140.3|15160.3|15140.3|15159.3|15139.3|0
1621530980000|2021-05-20 17:16:20|||||||||1
1621531000000|2021-05-20 17:16:40|15162.8|15142.8|15164.3|15144.3|15164.3|15144.3|15162.8|15142.8|5
1621531020000|2021-05-20 17:17:00|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|2
1621531030000|2021-05-20 17:17:10|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|1
1621531040000|2021-05-20 17:17:20|15167.8|15147.8|15176.8|15156.8|15176.8|15156.8|15167.8|15147.8|17
1621531050000|2021-05-20 17:17:30|15175.3|15155.3|15175.3|15155.3|15176.8|15156.8|15175.3|15155.3|1
1621531070000|2021-05-20 17:17:50|15176.4|15156.4|15177.8|15157.8|15177.8|15157.8|15176.4|15156.4|2
1621531080000|2021-05-20 17:18:00|15176.8|15156.8|15175.3|15155.3|15176.8|15156.8|15175.3|15155.3|8
1621531090000|2021-05-20 17:18:10|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|7
1621531120000|2021-05-20 17:18:40|15168.5|15148.5|15166.4|15146.4|15168.5|15148.5|15166.4|15146.4|2
1621531130000|2021-05-20 17:18:50|15165|15145|15166.4|15146.4|15166.4|15146.4|15165|15145|1
1621531140000|2021-05-20 17:19:00|15165|15145|15161.4|15141.4|15165|15145|15161.4|15141.4|2
1621531150000|2021-05-20 17:19:10|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|1
1621531170000|2021-05-20 17:19:30|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|0
1621531180000|2021-05-20 17:19:40|15158.9|15138.9|15156.4|15136.4|15158.9|15138.9|15156.4|15136.4|1
1621531190000|2021-05-20 17:19:50|||||||||3
1621531200000|2021-05-20 17:20:00|15157.5|15137.5|15161.4|15141.4|15161.4|15141.4|15157.5|15137.5|5
1621531210000|2021-05-20 17:20:10|15158.9|15138.9|15151.4|15131.4|15158.9|15138.9|15151.4|15131.4|34
1621531220000|2021-05-20 17:20:20|15149.3|15129.3|15146.4|15126.4|15149.3|15129.3|15146.4|15126.4|13
1621531230000|2021-05-20 17:20:30|15145|15125|15146.4|15126.4|15146.4|15126.4|15143.9|15123.9|6
1621531240000|2021-05-20 17:20:40|||||||||5
1621531250000|2021-05-20 17:20:50|||||||||1
1621531270000|2021-05-20 17:21:10|15145|15125|15146.4|15126.4|15146.4|15126.4|15145|15125|7
1621531280000|2021-05-20 17:21:20|15147.8|15127.8|15147.8|15127.8|15147.8|15127.8|15147.8|15127.8|11
1621531290000|2021-05-20 17:21:30|15148.9|15128.9|15146.4|15126.4|15148.9|15128.9|15146.4|15126.4|9
1621531300000|2021-05-20 17:21:40|||||||||1
1621531320000|2021-05-20 17:22:00|15151.4|15131.4|15146.4|15126.4|15151.4|15131.4|15146.4|15126.4|10
1621531330000|2021-05-20 17:22:10|||||||||4
1621531340000|2021-05-20 17:22:20|||||||||5
1621531350000|2021-05-20 17:22:30|15147.5|15127.5|15148.9|15128.9|15151.4|15131.4|15147.5|15127.5|2
1621531360000|2021-05-20 17:22:40|15150.4|15130.4|15148.9|15128.9|15151.4|15131.4|15148.9|15128.9|2
1621531370000|2021-05-20 17:22:50|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|6
1621531380000|2021-05-20 17:23:00|||||||||3
1621531390000|2021-05-20 17:23:10|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|6
1621531410000|2021-05-20 17:23:30|15146.4|15126.4|15147.9|15127.9|15147.9|15127.9|15146.4|15126.4|0
1621531420000|2021-05-20 17:23:40|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|0
1621531440000|2021-05-20 17:24:00|||||||||8
1621531450000|2021-05-20 17:24:10|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|10
1621531460000|2021-05-20 17:24:20|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|3
1621531470000|2021-05-20 17:24:30|||||||||2
1621531480000|2021-05-20 17:24:40|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|3
1621531490000|2021-05-20 17:24:50|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|3
1621531500000|2021-05-20 17:25:00|15147.9|15127.9|15151.4|15131.4|15151.4|15131.4|15147.9|15127.9|7
1621531510000|2021-05-20 17:25:10|15150.4|15130.4|15150.4|15130.4|15150.4|15130.4|15150.4|15130.4|2
1621531540000|2021-05-20 17:25:40|15147.9|15127.9|15150.4|15130.4|15150.4|15130.4|15147.9|15127.9|5
1621531550000|2021-05-20 17:25:50|15151.4|15131.4|15152.9|15132.9|15152.9|15132.9|15151.4|15131.4|3
1621531560000|2021-05-20 17:26:00|15153.9|15133.9|15153.9|15133.9|15153.9|15133.9|15153.9|15133.9|0
1621531570000|2021-05-20 17:26:10|15156.4|15136.4|15157.9|15137.9|15157.9|15137.9|15156.4|15136.4|12
1621531580000|2021-05-20 17:26:20|15161.4|15141.4|15160|15140|15161.4|15141.4|15160|15140|4
1621531590000|2021-05-20 17:26:30|15158.9|15138.9|15161.4|15141.4|15161.4|15141.4|15158.9|15138.9|1
1621531600000|2021-05-20 17:26:40|15160|15140|15158.9|15138.9|15160|15140|15158.9|15138.9|2
1621531610000|2021-05-20 17:26:50|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|4
1621531620000|2021-05-20 17:27:00|15161.4|15141.4|15156.4|15136.4|15161.4|15141.4|15156.4|15136.4|5
1621531650000|2021-05-20 17:27:30|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|6
1621531660000|2021-05-20 17:27:40|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|15156.4|15136.4|2
1621531670000|2021-05-20 17:27:50|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15153.9|15133.9|3
1621531680000|2021-05-20 17:28:00|15155|15135|15156.4|15136.4|15156.4|15136.4|15152.5|15132.5|11
1621531690000|2021-05-20 17:28:10|15157.9|15137.9|15157.9|15137.9|15160.4|15140.4|15157.9|15137.9|6
1621531700000|2021-05-20 17:28:20|15156.4|15136.4|15157.9|15137.9|15157.9|15137.9|15156.4|15136.4|2
1621531710000|2021-05-20 17:28:30|15158.9|15138.9|15155|15135|15158.9|15138.9|15155|15135|3
1621531720000|2021-05-20 17:28:40|15152.5|15132.5|15153.9|15133.9|15153.9|15133.9|15151.4|15131.4|0
1621531730000|2021-05-20 17:28:50|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|15151.4|15131.4|3
1621531740000|2021-05-20 17:29:00|15152.5|15132.5|15150.4|15130.4|15153.9|15133.9|15148.9|15128.9|41
1621531750000|2021-05-20 17:29:10|15151.4|15131.4|15141.4|15121.4|15151.4|15131.4|15141.4|15121.4|35
1621531760000|2021-05-20 17:29:20|15142.5|15122.5|15143.9|15123.9|15143.9|15123.9|15142.5|15122.5|6
1621531770000|2021-05-20 17:29:30|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|26
1621531780000|2021-05-20 17:29:40|15140.4|15120.4|15141.4|15121.4|15141.4|15121.4|15138.9|15118.9|80
1621531790000|2021-05-20 17:29:50|15143.9|15123.9|15140|15120|15143.9|15123.9|15140|15120|67
1621531800000|2021-05-20 17:30:00|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|0
1621584900000|2021-05-21 08:15:00|15075.9|15055.9|15070.9|15050.9|15082.3|15055.9|15068.4|15042.3|14
1621584910000|2021-05-21 08:15:10|15069.8|15049.8|15075.9|15055.9|15075.9|15055.9|15068.4|15048.4|13
1621584920000|2021-05-21 08:15:20|15074.4|15054.4|15064.4|15044.4|15079.4|15054.8|15061.6|15034.4|26
1621584930000|2021-05-21 08:15:30|15059.4|15039.4|15064.4|15024.4|15064.4|15039.4|15046.9|15024.4|2
1621584950000|2021-05-21 08:15:50|15065.5|15025.5|15064.4|15024.4|15066.9|15026.9|15064.4|15024.4|12
1621584960000|2021-05-21 08:16:00|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|1
1621584970000|2021-05-21 08:16:10|15058|15038|15075.9|15035.9|15086.2|15038|15058|15026.2|3
1621584980000|2021-05-21 08:16:20|15068.7|15048.7|15068.4|15028.4|15082.3|15048.7|15066.9|15019.4|7
1621584990000|2021-05-21 08:16:30|||||||||2
1621585000000|2021-05-21 08:16:40|15058.4|15038.4|15056.9|15036.9|15058.4|15038.4|15056.9|15036.9|1
1621585010000|2021-05-21 08:16:50|15065.5|15025.5|15063.4|15023.4|15065.5|15025.5|15063.4|15023.4|3
1621585040000|2021-05-21 08:17:20|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|1
1621585050000|2021-05-21 08:17:30|||||||||1
1621585060000|2021-05-21 08:17:40|15062.3|15022.3|15055.9|15035.9|15062.3|15035.9|15054.8|15022.3|1
1621585080000|2021-05-21 08:18:00|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|1
1621585090000|2021-05-21 08:18:10|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|0
1621585100000|2021-05-21 08:18:20|15059.8|15039.8|15059.8|15039.8|15061.2|15041.2|15059.8|15039.8|1
1621585110000|2021-05-21 08:18:30|15058.4|15038.4|15055.9|15035.9|15058.4|15038.4|15055.9|15035.9|3
1621585120000|2021-05-21 08:18:40|15054.5|15034.5|15049.5|15029.5|15054.5|15034.5|15048|15028|2
1621585130000|2021-05-21 08:18:50|15048|15028|15048|15028|15048|15028|15048|15028|4
1621585140000|2021-05-21 08:19:00|15047|15027|15044.5|15024.5|15047|15027|15044.5|15024.5|3
1621585150000|2021-05-21 08:19:10|||||||||1
1621585160000|2021-05-21 08:19:20|||||||||18
1621585170000|2021-05-21 08:19:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|4
1621585180000|2021-05-21 08:19:40|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|3
1621585210000|2021-05-21 08:20:10|15049.8|15029.8|15053.4|15033.4|15053.4|15033.4|15049.8|15029.8|5
1621585230000|2021-05-21 08:20:30|15054.8|15034.8|15055.9|15035.9|15055.9|15035.9|15054.8|15034.8|0
1621585250000|2021-05-21 08:20:50|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|6
1621585260000|2021-05-21 08:21:00|15055.9|15035.9|15057|15037|15057|15037|15055.9|15035.9|0
1621585270000|2021-05-21 08:21:10|15071.2|15031.2|15071.2|15031.2|15071.2|15031.2|15071.2|15031.2|3
1621585280000|2021-05-21 08:21:20|15077.7|15037.7|15080.1|15060.1|15080.1|15060.1|15074.8|15037.7|2
1621585290000|2021-05-21 08:21:30|15083.4|15063.4|15082.3|15062.3|15088.4|15068.4|15080.9|15060.9|10
1621585310000|2021-05-21 08:21:50|15083.4|15063.4|15086.6|15066.6|15090.9|15070.9|15083.4|15063.4|6
1621585320000|2021-05-21 08:22:00|15083.4|15063.4|15084.8|15064.8|15085.9|15065.9|15082.3|15062.3|5
1621585340000|2021-05-21 08:22:20|15101.2|15061.2|15102.3|15062.3|15102.3|15062.3|15101.2|15061.2|2
1621585350000|2021-05-21 08:22:30|15103.4|15063.4|15094.8|15074.8|15103.4|15074.8|15094.8|15063.4|0
1621585360000|2021-05-21 08:22:40|15097.3|15077.3|15097.3|15077.3|15098.4|15078.4|15097.3|15077.3|2
1621585370000|2021-05-21 08:22:50|15098.4|15078.4|15093.4|15073.4|15098.4|15078.4|15093.4|15073.4|0
1621585380000|2021-05-21 08:23:00|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|1
1621585390000|2021-05-21 08:23:10|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|15095.5|15075.5|2
1621585420000|2021-05-21 08:23:40|||||||||1
1621585430000|2021-05-21 08:23:50|||||||||1
1621585440000|2021-05-21 08:24:00|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|1
1621585450000|2021-05-21 08:24:10|||||||||1
1621585460000|2021-05-21 08:24:20|15091.2|15071.2|15087.3|15067.3|15091.2|15071.2|15087.3|15067.3|1
1621585510000|2021-05-21 08:25:10|15086.2|15066.2|15080.9|15060.9|15086.2|15066.2|15080.9|15060.9|2
1621585540000|2021-05-21 08:25:40|15078.1|15058.1|15085.6|15045.6|15085.6|15058.1|15078.1|15045.6|2
1621585550000|2021-05-21 08:25:50|15083.4|15043.4|15073.4|15053.4|15083.4|15053.4|15072|15043.4|3
1621585570000|2021-05-21 08:26:10|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|2
1621585580000|2021-05-21 08:26:20|15068.1|15048.1|15068.1|15048.1|15070.6|15050.6|15068.1|15048.1|2
1621585600000|2021-05-21 08:26:40|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|0
1621585610000|2021-05-21 08:26:50|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|0
1621585620000|2021-05-21 08:27:00|||||||||1
1621585630000|2021-05-21 08:27:10|||||||||1
1621585640000|2021-05-21 08:27:20|15067.3|15047.3|15065.9|15045.9|15067.3|15047.3|15065.9|15045.9|2
1621585670000|2021-05-21 08:27:50|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585680000|2021-05-21 08:28:00|15064.5|15044.5|15065.9|15045.9|15065.9|15045.9|15064.5|15044.5|1
1621585710000|2021-05-21 08:28:30|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585730000|2021-05-21 08:28:50|||||||||3
1621585740000|2021-05-21 08:29:00|||||||||1
1621585750000|2021-05-21 08:29:10|15062|15042|15060.9|15040.9|15062|15042|15060.9|15040.9|5
1621585770000|2021-05-21 08:29:30|||||||||1
1621585790000|2021-05-21 08:29:50|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|2
1621585840000|2021-05-21 08:30:40|15062|15042|15062|15042|15062|15042|15062|15042|1
1621585850000|2021-05-21 08:30:50|15060.9|15040.9|15060.9|15040.9|15063.4|15043.4|15060.9|15040.9|2
1621585860000|2021-05-21 08:31:00|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585880000|2021-05-21 08:31:20|15064.5|15044.5|15065.9|15045.9|15065.9|15045.9|15064.5|15044.5|1
1621585890000|2021-05-21 08:31:30|||||||||3
1621585900000|2021-05-21 08:31:40|15067|15047|15067|15047|15067|15047|15067|15047|9
1621585910000|2021-05-21 08:31:50|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|1
1621585920000|2021-05-21 08:32:00|15062|15042|15060.6|15040.6|15064.5|15044.5|15060.6|15040.6|5
1621585940000|2021-05-21 08:32:20|15054.5|15034.5|15048.4|15028.4|15054.5|15034.5|15048.4|15028.4|21
1621585960000|2021-05-21 08:32:40|15049.8|15029.8|15050.9|15030.9|15050.9|15030.9|15049.8|15029.8|3
1621585970000|2021-05-21 08:32:50|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|2
1621585980000|2021-05-21 08:33:00|||||||||2
1621586010000|2021-05-21 08:33:30|||||||||2
1621586020000|2021-05-21 08:33:40|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|28
1621586040000|2021-05-21 08:34:00|15043.7|15023.7|15040.9|15020.9|15043.7|15023.7|15040.9|15020.9|1
1621586050000|2021-05-21 08:34:10|||||||||3
1621586060000|2021-05-21 08:34:20|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|0
1621586070000|2021-05-21 08:34:30|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|2
1621586080000|2021-05-21 08:34:40|15029.5|15009.5|15017|14997|15029.5|15009.5|15015.6|14995.6|45
1621586090000|2021-05-21 08:34:50|15018.4|14998.4|15017|14997|15019.5|14999.5|15017|14997|0
1621586100000|2021-05-21 08:35:00|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|6
1621586120000|2021-05-21 08:35:20|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|12
1621586130000|2021-05-21 08:35:30|||||||||3
1621586150000|2021-05-21 08:35:50|15013.4|14993.4|15013.4|14993.4|15013.4|14993.4|15013.4|14993.4|1
1621586170000|2021-05-21 08:36:10|||||||||1
1621586180000|2021-05-21 08:36:20|15014.5|14994.5|15017|14997|15017|14997|15014.5|14994.5|6
1621586190000|2021-05-21 08:36:30|||||||||2
1621586200000|2021-05-21 08:36:40|||||||||1
1621586210000|2021-05-21 08:36:50|||||||||3
1621586220000|2021-05-21 08:37:00|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|0
1621586240000|2021-05-21 08:37:20|15017|14997|15018.4|14998.4|15018.4|14998.4|15017|14997|9
1621586250000|2021-05-21 08:37:30|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|1
1621586270000|2021-05-21 08:37:50|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|1
1621586280000|2021-05-21 08:38:00|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|0
1621586290000|2021-05-21 08:38:10|15028.7|15008.7|15030.9|15010.9|15030.9|15010.9|15028.7|15008.7|0
1621586330000|2021-05-21 08:38:50|15032.3|15012.3|15035.9|15015.9|15035.9|15015.9|15032.3|15012.3|2
1621586360000|2021-05-21 08:39:20|||||||||1
1621586380000|2021-05-21 08:39:40|||||||||1
1621586400000|2021-05-21 08:40:00|||||||||3
1621586410000|2021-05-21 08:40:10|||||||||3
1621586420000|2021-05-21 08:40:20|15037.3|15017.3|15038.4|15018.4|15038.4|15018.4|15037.3|15017.3|0
1621586430000|2021-05-21 08:40:30|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|1
1621586470000|2021-05-21 08:41:10|15045.9|15025.9|15048.4|15028.4|15048.4|15028.4|15045.9|15025.9|1
1621586520000|2021-05-21 08:42:00|||||||||2
1621586540000|2021-05-21 08:42:20|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|4
1621586550000|2021-05-21 08:42:30|15052.3|15032.3|15053.4|15033.4|15053.4|15033.4|15052.3|15032.3|0
1621586570000|2021-05-21 08:42:50|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|0
1621586600000|2021-05-21 08:43:20|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|0
1621586620000|2021-05-21 08:43:40|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|2
1621586630000|2021-05-21 08:43:50|||||||||1
1621586640000|2021-05-21 08:44:00|||||||||1
1621586700000|2021-05-21 08:45:00|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|1
1621586720000|2021-05-21 08:45:20|15047|15027|15047|15027|15047|15027|15047|15027|2
1621586730000|2021-05-21 08:45:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|9
1621586760000|2021-05-21 08:46:00|15048.1|15028.1|15050.9|15030.9|15050.9|15030.9|15048.1|15028.1|2
1621586790000|2021-05-21 08:46:30|15052.3|15032.3|15053.4|15033.4|15053.4|15033.4|15052.3|15032.3|0
1621586810000|2021-05-21 08:46:50|||||||||2
1621586830000|2021-05-21 08:47:10|||||||||3
1621586880000|2021-05-21 08:48:00|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|2
1621586940000|2021-05-21 08:49:00|15049.5|15029.5|15048.4|15028.4|15049.5|15029.5|15048.4|15028.4|2
1621586980000|2021-05-21 08:49:40|15047|15027|15043.4|15023.4|15047|15027|15043.4|15023.4|5
1621587020000|2021-05-21 08:50:20|||||||||1
1621587030000|2021-05-21 08:50:30|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|2
1621587060000|2021-05-21 08:51:00|||||||||3
1621587110000|2021-05-21 08:51:50|||||||||1
1621587190000|2021-05-21 08:53:10|||||||||2
1621587280000|2021-05-21 08:54:40|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|1
1621587300000|2021-05-21 08:55:00|15048.4|15028.4|15050.9|15030.9|15050.9|15030.9|15048.4|15028.4|1
1621587330000|2021-05-21 08:55:30|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|1
1621587340000|2021-05-21 08:55:40|||||||||5
1621587370000|2021-05-21 08:56:10|||||||||2
1621587390000|2021-05-21 08:56:30|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|1
1621587430000|2021-05-21 08:57:10|||||||||4
1621587450000|2021-05-21 08:57:30|15062.4|15042.4|15063.8|15043.8|15063.8|15043.8|15062.4|15042.4|2
1621587470000|2021-05-21 08:57:50|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1621587530000|2021-05-21 08:58:50|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|2
1621587620000|2021-05-21 09:00:20|15061|15041|15062.4|15042.4|15062.4|15042.4|15061|15041|3
1621587630000|2021-05-21 09:00:30|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|0
1621587640000|2021-05-21 09:00:40|15062.4|15042.4|15061|15041|15062.4|15042.4|15061|15041|2
1621587710000|2021-05-21 09:01:50|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|0
1621587720000|2021-05-21 09:02:00|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|1
1621587750000|2021-05-21 09:02:30|15064.5|15044.5|15066|15046|15066|15046|15064.5|15044.5|1
1621587780000|2021-05-21 09:03:00|15064.5|15044.5|15075.5|15055.5|15075.5|15055.5|15063.5|15043.5|75
1621587790000|2021-05-21 09:03:10|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|0
1621587800000|2021-05-21 09:03:20|15096|15076|15097.4|15077.4|15097.4|15077.4|15096|15076|0
1621587810000|2021-05-21 09:03:30|15098.5|15078.5|15103.8|15083.8|15103.8|15083.8|15098.5|15078.5|5
1621587820000|2021-05-21 09:03:40|15105.2|15085.2|15106.3|15086.3|15106.3|15086.3|15105.2|15085.2|0
1621587830000|2021-05-21 09:03:50|15105.2|15085.2|15103.8|15083.8|15106.3|15086.3|15103.8|15083.8|8
1621587840000|2021-05-21 09:04:00|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|5
1621587850000|2021-05-21 09:04:10|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|1
1621587870000|2021-05-21 09:04:30|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|0
1621587880000|2021-05-21 09:04:40|||||||||4
1621587900000|2021-05-21 09:05:00|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|1
1621587910000|2021-05-21 09:05:10|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|1
1621587930000|2021-05-21 09:05:30|15106.3|15086.3|15104.9|15084.9|15107.4|15087.4|15104.9|15084.9|2
1621587940000|2021-05-21 09:05:40|15106.3|15086.3|15107.4|15087.4|15107.4|15087.4|15106.3|15086.3|0
1621587950000|2021-05-21 09:05:50|15106|15086|15107.4|15087.4|15107.4|15087.4|15106|15086|0
1621587980000|2021-05-21 09:06:20|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|1
1621588000000|2021-05-21 09:06:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621588020000|2021-05-21 09:07:00|15105.6|15085.6|15106|15086|15108.5|15088.5|15105.6|15085.6|1
1621588080000|2021-05-21 09:08:00|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|2
1621588100000|2021-05-21 09:08:20|||||||||1
1621588120000|2021-05-21 09:08:40|15094.9|15074.9|15093.5|15073.5|15094.9|15074.9|15093.5|15073.5|5
1621588130000|2021-05-21 09:08:50|15092.1|15072.1|15091|15071|15092.1|15072.1|15091|15071|0
1621588140000|2021-05-21 09:09:00|15092.1|15072.1|15093.5|15073.5|15093.5|15073.5|15092.1|15072.1|1
1621588220000|2021-05-21 09:10:20|15095.7|15075.7|15098.5|15078.5|15098.5|15078.5|15095.7|15075.7|2
1621588270000|2021-05-21 09:11:10|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|1
1621588300000|2021-05-21 09:11:40|15111.3|15091.3|15112.4|15092.4|15112.4|15092.4|15111.3|15091.3|4
1621588350000|2021-05-21 09:12:30|||||||||11
1621588380000|2021-05-21 09:13:00|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|1
1621588390000|2021-05-21 09:13:10|15111|15091|15106|15086|15111|15091|15106|15086|1
1621588470000|2021-05-21 09:14:30|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|2
1621588490000|2021-05-21 09:14:50|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|1
1621588500000|2021-05-21 09:15:00|15106|15086|15103.5|15083.5|15106|15086|15103.5|15083.5|1
1621588520000|2021-05-21 09:15:20|15106|15086|15106|15086|15106|15086|15106|15086|2
1621588530000|2021-05-21 09:15:30|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|1
1621588540000|2021-05-21 09:15:40|15108.5|15088.5|15109.9|15089.9|15109.9|15089.9|15108.5|15088.5|0
1621588560000|2021-05-21 09:16:00|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621588600000|2021-05-21 09:16:40|||||||||3
1621588640000|2021-05-21 09:17:20|||||||||1
1621588650000|2021-05-21 09:17:30|||||||||1
1621588710000|2021-05-21 09:18:30|15106|15086|15106|15086|15106|15086|15106|15086|2
1621588740000|2021-05-21 09:19:00|||||||||1
1621588750000|2021-05-21 09:19:10|15103.5|15083.5|15102.4|15082.4|15103.5|15083.5|15102.4|15082.4|2
1621588760000|2021-05-21 09:19:20|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|12
1621588770000|2021-05-21 09:19:30|15102.1|15082.1|15101|15081|15102.1|15082.1|15101|15081|0
1621588780000|2021-05-21 09:19:40|||||||||1
1621588820000|2021-05-21 09:20:20|15099.9|15079.9|15098.5|15078.5|15099.9|15079.9|15098.5|15078.5|7
1621588860000|2021-05-21 09:21:00|15096|15076|15096|15076|15096|15076|15096|15076|4
1621588900000|2021-05-21 09:21:40|15093.5|15073.5|15093.5|15073.5|15093.5|15073.5|15093.5|15073.5|0
1621588920000|2021-05-21 09:22:00|||||||||1
1621588930000|2021-05-21 09:22:10|||||||||7
1621588950000|2021-05-21 09:22:30|15095.7|15075.7|15098.5|15078.5|15098.5|15078.5|15095.7|15075.7|3
1621588980000|2021-05-21 09:23:00|||||||||2
1621589020000|2021-05-21 09:23:40|||||||||1
1621589040000|2021-05-21 09:24:00|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|2
1621589050000|2021-05-21 09:24:10|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|2
1621589070000|2021-05-21 09:24:30|15102.1|15082.1|15104.6|15084.6|15104.6|15084.6|15102.1|15082.1|16
1621589080000|2021-05-21 09:24:40|||||||||1
1621589090000|2021-05-21 09:24:50|||||||||3
1621589110000|2021-05-21 09:25:10|15103.5|15083.5|15106|15086|15106|15086|15103.5|15083.5|2
1621589130000|2021-05-21 09:25:30|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|0
1621589140000|2021-05-21 09:25:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621589170000|2021-05-21 09:26:10|15105.7|15085.7|15108.5|15088.5|15108.5|15088.5|15105.7|15085.7|2
1621589230000|2021-05-21 09:27:10|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|2
1621589240000|2021-05-21 09:27:20|||||||||1
1621589290000|2021-05-21 09:28:10|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621589300000|2021-05-21 09:28:20|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|1
1621589310000|2021-05-21 09:28:30|||||||||1
1621589320000|2021-05-21 09:28:40|||||||||1
1621589390000|2021-05-21 09:29:50|15108.2|15088.2|15111|15091|15111|15091|15108.2|15088.2|4
1621589410000|2021-05-21 09:30:10|15109.9|15089.9|15106|15086|15109.9|15089.9|15106|15086|5
1621589420000|2021-05-21 09:30:20|||||||||3
1621589430000|2021-05-21 09:30:30|||||||||1
1621589450000|2021-05-21 09:30:50|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|3
1621589510000|2021-05-21 09:31:50|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|1
1621589520000|2021-05-21 09:32:00|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621589530000|2021-05-21 09:32:10|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|2
1621589550000|2021-05-21 09:32:30|15106|15086|15106|15086|15106|15086|15106|15086|0
1621589640000|2021-05-21 09:34:00|15108.5|15088.5|15106|15086|15108.5|15088.5|15106|15086|1
1621589740000|2021-05-21 09:35:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|3
1621589750000|2021-05-21 09:35:50|||||||||4
1621589770000|2021-05-21 09:36:10|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|1
1621589810000|2021-05-21 09:36:50|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621589850000|2021-05-21 09:37:30|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|1
1621589900000|2021-05-21 09:38:20|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|8
1621589950000|2021-05-21 09:39:10|||||||||2
1621589980000|2021-05-21 09:39:40|15104.6|15084.6|15107.1|15087.1|15107.1|15087.1|15104.6|15084.6|0
1621590000000|2021-05-21 09:40:00|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621590010000|2021-05-21 09:40:10|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621590040000|2021-05-21 09:40:40|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|0
1621590060000|2021-05-21 09:41:00|15107.1|15087.1|15107.1|15087.1|15108.5|15088.5|15107.1|15087.1|0
1621590070000|2021-05-21 09:41:10|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621590120000|2021-05-21 09:42:00|15108.2|15088.2|15106|15086|15108.2|15088.2|15106|15086|3
1621590130000|2021-05-21 09:42:10|15108.5|15088.5|15106|15086|15108.5|15088.5|15106|15086|10
1621590240000|2021-05-21 09:44:00|15108.2|15088.2|15111.1|15091.1|15111.1|15091.1|15108.2|15088.2|5
1621590360000|2021-05-21 09:46:00|15109.6|15089.6|15108.6|15088.6|15109.6|15089.6|15108.6|15088.6|0
1621590370000|2021-05-21 09:46:10|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|0
1621590420000|2021-05-21 09:47:00|||||||||3
1621590440000|2021-05-21 09:47:20|15112.5|15092.5|15113.6|15093.6|15113.6|15093.6|15111.1|15091.1|0
1621590480000|2021-05-21 09:48:00|||||||||1
1621590490000|2021-05-21 09:48:10|||||||||16
1621590500000|2021-05-21 09:48:20|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|19
1621590530000|2021-05-21 09:48:50|15128.2|15108.2|15132.5|15112.5|15132.5|15112.5|15128.2|15108.2|7
1621590540000|2021-05-21 09:49:00|||||||||1
1621590560000|2021-05-21 09:49:20|15131.1|15111.1|15132.2|15112.2|15132.2|15112.2|15131.1|15111.1|2
1621590570000|2021-05-21 09:49:30|||||||||1
1621590580000|2021-05-21 09:49:40|||||||||1
1621590590000|2021-05-21 09:49:50|15131.1|15111.1|15133.6|15113.6|15133.6|15113.6|15130|15110|1
1621590600000|2021-05-21 09:50:00|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|0
1621590610000|2021-05-21 09:50:10|15132.5|15112.5|15133.6|15113.6|15133.6|15113.6|15132.5|15112.5|0
1621590620000|2021-05-21 09:50:20|15132.5|15112.5|15133.6|15113.6|15133.6|15113.6|15132.5|15112.5|0
1621590670000|2021-05-21 09:51:10|15132.2|15112.2|15131.1|15111.1|15132.2|15112.2|15131.1|15111.1|0
1621590680000|2021-05-21 09:51:20|||||||||1
1621590710000|2021-05-21 09:51:50|||||||||2
1621590720000|2021-05-21 09:52:00|15135|15115|15135|15115|15135|15115|15135|15115|1
1621590730000|2021-05-21 09:52:10|||||||||3
1621590740000|2021-05-21 09:52:20|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|0
1621590760000|2021-05-21 09:52:40|15135|15115|15135|15115|15135|15115|15135|15115|1
1621590780000|2021-05-21 09:53:00|||||||||1
1621590810000|2021-05-21 09:53:30|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|0
1621590860000|2021-05-21 09:54:20|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|0
1621590870000|2021-05-21 09:54:30|15138.9|15118.9|15138.6|15118.6|15138.9|15118.9|15137.5|15117.5|6
1621590900000|2021-05-21 09:55:00|||||||||1
1621590910000|2021-05-21 09:55:10|15142.5|15122.5|15146.1|15126.1|15146.1|15126.1|15142.5|15122.5|2
1621590920000|2021-05-21 09:55:20|15147.2|15127.2|15148.6|15128.6|15148.6|15128.6|15147.2|15127.2|1
1621590930000|2021-05-21 09:55:30|15146.1|15126.1|15146.1|15126.1|15146.1|15126.1|15146.1|15126.1|1
1621590970000|2021-05-21 09:56:10|15148.9|15128.9|15150|15130|15150|15130|15148.9|15128.9|0
1621590990000|2021-05-21 09:56:30|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|3
1621591000000|2021-05-21 09:56:40|15150|15130|15150|15130|15150|15130|15150|15130|2
1621591010000|2021-05-21 09:56:50|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|1
1621591020000|2021-05-21 09:57:00|15148.6|15128.6|15151.1|15131.1|15151.1|15131.1|15148.6|15128.6|0
1621591030000|2021-05-21 09:57:10|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|0
1621591200000|2021-05-21 10:00:00|||||||||4
1621591220000|2021-05-21 10:00:20|||||||||1
1621591260000|2021-05-21 10:01:00|||||||||1
1621591270000|2021-05-21 10:01:10|||||||||1
1621591300000|2021-05-21 10:01:40|||||||||1
1621591310000|2021-05-21 10:01:50|15155|15135|15153.3|15133.3|15155|15135|15153.3|15133.3|1
1621591320000|2021-05-21 10:02:00|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|2
1621591340000|2021-05-21 10:02:20|15152.5|15132.5|15156.1|15136.1|15156.1|15136.1|15152.5|15132.5|0
1621591380000|2021-05-21 10:03:00|||||||||2
1621591400000|2021-05-21 10:03:20|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|0
1621591420000|2021-05-21 10:03:40|||||||||1
1621591430000|2021-05-21 10:03:50|||||||||3
1621591440000|2021-05-21 10:04:00|15155.8|15135.8|15153.6|15133.6|15155.8|15135.8|15153.6|15133.6|2
1621591450000|2021-05-21 10:04:10|15152.5|15132.5|15151.1|15131.1|15152.5|15132.5|15151.1|15131.1|1
1621591470000|2021-05-21 10:04:30|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|1
1621591500000|2021-05-21 10:05:00|||||||||1
1621591510000|2021-05-21 10:05:10|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|7
1621591520000|2021-05-21 10:05:20|15156.1|15136.1|15156.1|15136.1|15156.1|15136.1|15156.1|15136.1|0
1621591560000|2021-05-21 10:06:00|15153.6|15133.6|15156.1|15136.1|15156.1|15136.1|15153.6|15133.6|1
1621591620000|2021-05-21 10:07:00|15157.5|15137.5|15158.6|15138.6|15158.6|15138.6|15157.5|15137.5|12
1621591680000|2021-05-21 10:08:00|||||||||11
1621591700000|2021-05-21 10:08:20|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|4
1621591720000|2021-05-21 10:08:40|15154.7|15134.7|15156.1|15136.1|15156.1|15136.1|15154.7|15134.7|1
1621591730000|2021-05-21 10:08:50|15155|15135|15156.1|15136.1|15156.1|15136.1|15155|15135|2
1621591780000|2021-05-21 10:09:40|15157.5|15137.5|15156.1|15136.1|15158.6|15138.6|15156.1|15136.1|0
1621591790000|2021-05-21 10:09:50|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|0
1621591810000|2021-05-21 10:10:10|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|3
1621591860000|2021-05-21 10:11:00|15156.1|15136.1|15161.4|15141.4|15161.4|15141.4|15156.1|15136.1|5
1621591880000|2021-05-21 10:11:20|15162.8|15142.8|15163.9|15143.9|15163.9|15143.9|15162.8|15142.8|0
1621591910000|2021-05-21 10:11:50|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|1
1621591920000|2021-05-21 10:12:00|||||||||1
1621591980000|2021-05-21 10:13:00|15161.1|15141.1|15162.5|15142.5|15162.5|15142.5|15160|15140|1
1621592000000|2021-05-21 10:13:20|15161.1|15141.1|15160|15140|15161.1|15141.1|15160|15140|0
1621592040000|2021-05-21 10:14:00|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|1
1621592070000|2021-05-21 10:14:30|15157.5|15137.5|15156.1|15136.1|15157.5|15137.5|15156.1|15136.1|1
1621592080000|2021-05-21 10:14:40|15154.7|15134.7|15153.6|15133.6|15154.7|15134.7|15153.6|15133.6|0
1621592090000|2021-05-21 10:14:50|||||||||1
1621592100000|2021-05-21 10:15:00|||||||||1
1621592110000|2021-05-21 10:15:10|15150|15130|15151.1|15131.1|15151.1|15131.1|15150|15130|2
1621592120000|2021-05-21 10:15:20|15152.2|15132.2|15158.9|15138.9|15158.9|15138.9|15152.2|15132.2|6
1621592130000|2021-05-21 10:15:30|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|0
1621592150000|2021-05-21 10:15:50|15161.1|15141.1|15162.5|15142.5|15162.5|15142.5|15161.1|15141.1|0
1621592290000|2021-05-21 10:18:10|15165|15145|15167.5|15147.5|15167.5|15147.5|15165|15145|5
1621592300000|2021-05-21 10:18:20|15173.6|15153.6|15177.5|15157.5|15177.5|15157.5|15173.6|15153.6|2
1621592310000|2021-05-21 10:18:30|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|0
1621592320000|2021-05-21 10:18:40|||||||||1
1621592330000|2021-05-21 10:18:50|||||||||1
1621592360000|2021-05-21 10:19:20|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|1
1621592370000|2021-05-21 10:19:30|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|1
1621592430000|2021-05-21 10:20:30|||||||||5
1621592460000|2021-05-21 10:21:00|15174.7|15154.7|15176.1|15156.1|15176.1|15156.1|15174.7|15154.7|3
1621592470000|2021-05-21 10:21:10|15174.7|15154.7|15176.1|15156.1|15176.1|15156.1|15172.2|15152.2|2
1621592490000|2021-05-21 10:21:30|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|2
1621592500000|2021-05-21 10:21:40|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|0
1621592510000|2021-05-21 10:21:50|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|9
1621592520000|2021-05-21 10:22:00|15187.5|15167.5|15206.1|15186.1|15207.5|15187.5|15187.5|15167.5|4
1621592530000|2021-05-21 10:22:10|||||||||2
1621592540000|2021-05-21 10:22:20|||||||||2
1621592560000|2021-05-21 10:22:40|||||||||1
1621592570000|2021-05-21 10:22:50|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|1
1621592580000|2021-05-21 10:23:00|||||||||3
1621592590000|2021-05-21 10:23:10|15208.3|15188.3|15206.1|15186.1|15208.3|15188.3|15206.1|15186.1|4
1621592600000|2021-05-21 10:23:20|||||||||3
1621592610000|2021-05-21 10:23:30|15203.3|15183.3|15201.1|15181.1|15203.3|15183.3|15201.1|15181.1|0
1621592620000|2021-05-21 10:23:40|15199.7|15179.7|15198.6|15178.6|15199.7|15179.7|15198.6|15178.6|1
1621592630000|2021-05-21 10:23:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|1
1621592640000|2021-05-21 10:24:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|3
1621592650000|2021-05-21 10:24:10|15207.5|15187.5|15208.6|15188.6|15208.6|15188.6|15207.5|15187.5|1
1621592710000|2021-05-21 10:25:10|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|1
1621592760000|2021-05-21 10:26:00|||||||||3
1621592770000|2021-05-21 10:26:10|15207.2|15187.2|15213.6|15193.6|15213.6|15193.6|15207.2|15187.2|3
1621592780000|2021-05-21 10:26:20|15214.7|15194.7|15216.1|15196.1|15216.1|15196.1|15214.7|15194.7|1
1621592810000|2021-05-21 10:26:50|15217.6|15197.6|15221.1|15201.1|15221.1|15201.1|15217.6|15197.6|1
1621592820000|2021-05-21 10:27:00|||||||||5
1621592870000|2021-05-21 10:27:50|15223.6|15203.6|15221.1|15201.1|15223.6|15203.6|15221.1|15201.1|5
1621592900000|2021-05-21 10:28:20|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|2
1621592950000|2021-05-21 10:29:10|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|0
1621592970000|2021-05-21 10:29:30|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|4
1621592980000|2021-05-21 10:29:40|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|1
1621593060000|2021-05-21 10:31:00|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|0
1621593070000|2021-05-21 10:31:10|15217.6|15197.6|15216.2|15196.2|15217.6|15197.6|15216.2|15196.2|2
1621593080000|2021-05-21 10:31:20|15214.7|15194.7|15213.7|15193.7|15214.7|15194.7|15213.7|15193.7|0
1621593090000|2021-05-21 10:31:30|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|1
1621593100000|2021-05-21 10:31:40|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|0
1621593120000|2021-05-21 10:32:00|||||||||5
1621593130000|2021-05-21 10:32:10|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|0
1621593140000|2021-05-21 10:32:20|||||||||1
1621593150000|2021-05-21 10:32:30|15207.2|15187.2|15204.7|15184.7|15207.2|15187.2|15204.7|15184.7|2
1621593160000|2021-05-21 10:32:40|||||||||1
1621593180000|2021-05-21 10:33:00|15201.9|15181.9|15199.7|15179.7|15201.9|15181.9|15199.7|15179.7|1
1621593240000|2021-05-21 10:34:00|15198.7|15178.7|15203.7|15183.7|15203.7|15183.7|15198.7|15178.7|3
1621593250000|2021-05-21 10:34:10|15205.8|15185.8|15208.7|15188.7|15208.7|15188.7|15205.8|15185.8|8
1621593260000|2021-05-21 10:34:20|15210.1|15190.1|15213.7|15193.7|15213.7|15193.7|15210.1|15190.1|4
1621593270000|2021-05-21 10:34:30|15214.8|15194.8|15221.2|15201.2|15221.2|15201.2|15214.8|15194.8|9
1621593280000|2021-05-21 10:34:40|15222.3|15202.3|15221.2|15201.2|15222.3|15202.3|15221.2|15201.2|15
1621593300000|2021-05-21 10:35:00|15222.6|15202.6|15221.2|15201.2|15223.7|15203.7|15221.2|15201.2|4
1621593310000|2021-05-21 10:35:10|||||||||1
1621593320000|2021-05-21 10:35:20|15223.7|15203.7|15221.2|15201.2|15223.7|15203.7|15221.2|15201.2|2
1621593360000|2021-05-21 10:36:00|15223.7|15203.7|15242.6|15222.6|15242.6|15222.6|15223.7|15203.7|23
1621593370000|2021-05-21 10:36:10|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621593380000|2021-05-21 10:36:20|15243.7|15223.7|15245.1|15225.1|15245.1|15225.1|15242.6|15222.6|0
1621593390000|2021-05-21 10:36:30|||||||||3
1621593400000|2021-05-21 10:36:40|15244.8|15224.8|15243.7|15223.7|15247.3|15227.3|15243.7|15223.7|10
1621593410000|2021-05-21 10:36:50|15242.3|15222.3|15238.7|15218.7|15242.3|15222.3|15238.7|15218.7|3
1621593420000|2021-05-21 10:37:00|15236.2|15216.2|15238.7|15218.7|15238.7|15218.7|15236.2|15216.2|10
1621593430000|2021-05-21 10:37:10|15240.1|15220.1|15241.2|15221.2|15241.2|15221.2|15240.1|15220.1|0
1621593450000|2021-05-21 10:37:30|15240.1|15220.1|15238.7|15218.7|15240.1|15220.1|15238.7|15218.7|2
1621593460000|2021-05-21 10:37:40|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|7
1621593480000|2021-05-21 10:38:00|15236.2|15216.2|15241.2|15221.2|15241.2|15221.2|15236.2|15216.2|3
1621593490000|2021-05-21 10:38:10|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|2
1621593500000|2021-05-21 10:38:20|||||||||1
1621593520000|2021-05-21 10:38:40|||||||||1
1621593540000|2021-05-21 10:39:00|15237.6|15217.6|15238.7|15218.7|15238.7|15218.7|15236.2|15216.2|2
1621593550000|2021-05-21 10:39:10|||||||||1
1621593560000|2021-05-21 10:39:20|15237.3|15217.3|15233.7|15213.7|15237.3|15217.3|15233.7|15213.7|1
1621593570000|2021-05-21 10:39:30|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|2
1621593580000|2021-05-21 10:39:40|15233.7|15213.7|15236.2|15216.2|15236.2|15216.2|15233.7|15213.7|2
1621593590000|2021-05-21 10:39:50|15238.7|15218.7|15233.7|15213.7|15238.7|15218.7|15233.7|15213.7|2
1621593610000|2021-05-21 10:40:10|15231.5|15211.5|15221.2|15201.2|15231.5|15211.5|15221.2|15201.2|8
1621593670000|2021-05-21 10:41:10|15219.8|15199.8|15218.7|15198.7|15219.8|15199.8|15218.7|15198.7|0
1621593680000|2021-05-21 10:41:20|||||||||1
1621593690000|2021-05-21 10:41:30|15217.6|15197.6|15218.7|15198.7|15218.7|15198.7|15215.1|15195.1|2
1621593710000|2021-05-21 10:41:50|||||||||1
1621593720000|2021-05-21 10:42:00|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|2
1621593730000|2021-05-21 10:42:10|||||||||1
1621593840000|2021-05-21 10:44:00|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|1
1621593850000|2021-05-21 10:44:10|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|1
1621593890000|2021-05-21 10:44:50|||||||||2
1621593950000|2021-05-21 10:45:50|15227.3|15207.3|15228.7|15208.7|15228.7|15208.7|15227.3|15207.3|1
1621593960000|2021-05-21 10:46:00|15230.1|15210.1|15231.2|15211.2|15231.2|15211.2|15230.1|15210.1|0
1621593970000|2021-05-21 10:46:10|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|3
1621594000000|2021-05-21 10:46:40|||||||||1
1621594020000|2021-05-21 10:47:00|15236.2|15216.2|15237.6|15217.6|15237.6|15217.6|15236.2|15216.2|1
1621594030000|2021-05-21 10:47:10|15238.7|15218.7|15236.2|15216.2|15238.7|15218.7|15236.2|15216.2|6
1621594040000|2021-05-21 10:47:20|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|1
1621594050000|2021-05-21 10:47:30|||||||||10
1621594070000|2021-05-21 10:47:50|15231.2|15211.2|15231.2|15211.2|15231.2|15211.2|15231.2|15211.2|1
1621594080000|2021-05-21 10:48:00|15230.1|15210.1|15219.8|15199.8|15230.1|15210.1|15219.8|15199.8|10
1621594090000|2021-05-21 10:48:10|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|2
1621594110000|2021-05-21 10:48:30|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|9
1621594130000|2021-05-21 10:48:50|||||||||1
1621594180000|2021-05-21 10:49:40|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|3
1621594190000|2021-05-21 10:49:50|||||||||1
1621594240000|2021-05-21 10:50:40|||||||||2
1621594250000|2021-05-21 10:50:50|||||||||1
1621594260000|2021-05-21 10:51:00|15219.8|15199.8|15222.3|15202.3|15222.3|15202.3|15219.8|15199.8|0
1621594270000|2021-05-21 10:51:10|15223.7|15203.7|15224.8|15204.8|15224.8|15204.8|15223.7|15203.7|0
1621594310000|2021-05-21 10:51:50|15226.2|15206.2|15231.2|15211.2|15231.2|15211.2|15226.2|15206.2|4
1621594370000|2021-05-21 10:52:50|15232.3|15212.3|15235.1|15215.1|15235.1|15215.1|15232.3|15212.3|3
1621594380000|2021-05-21 10:53:00|15238.4|15218.4|15250.1|15230.1|15250.1|15230.1|15238.4|15218.4|10
1621594390000|2021-05-21 10:53:10|15256.2|15236.2|15256.2|15236.2|15256.2|15236.2|15256.2|15236.2|2
1621594420000|2021-05-21 10:53:40|15258.7|15238.7|15263.7|15243.7|15263.7|15243.7|15258.7|15238.7|3
1621594430000|2021-05-21 10:53:50|15265.1|15245.1|15263.7|15243.7|15266.2|15246.2|15263.7|15243.7|14
1621594440000|2021-05-21 10:54:00|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|3
1621594450000|2021-05-21 10:54:10|15262.3|15242.3|15265.1|15245.1|15265.1|15245.1|15262.3|15242.3|4
1621594460000|2021-05-21 10:54:20|15266.2|15246.2|15267.6|15247.6|15267.6|15247.6|15266.2|15246.2|1
1621594470000|2021-05-21 10:54:30|15270.4|15250.4|15270.1|15250.1|15270.4|15250.4|15270.1|15250.1|1
1621594490000|2021-05-21 10:54:50|||||||||1
1621594510000|2021-05-21 10:55:10|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|3
1621594530000|2021-05-21 10:55:30|||||||||7
1621594550000|2021-05-21 10:55:50|||||||||1
1621594560000|2021-05-21 10:56:00|15270.1|15250.1|15281.2|15261.2|15281.2|15261.2|15270.1|15250.1|4
1621594570000|2021-05-21 10:56:10|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|0
1621594590000|2021-05-21 10:56:30|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|4
1621594600000|2021-05-21 10:56:40|15276.2|15256.2|15273.7|15253.7|15276.2|15256.2|15273.7|15253.7|1
1621594610000|2021-05-21 10:56:50|15272.3|15252.3|15273.7|15253.7|15273.7|15253.7|15272.3|15252.3|4
1621594620000|2021-05-21 10:57:00|15276.2|15256.2|15281.2|15261.2|15281.2|15261.2|15276.2|15256.2|6
1621594630000|2021-05-21 10:57:10|15280.1|15260.1|15277.3|15257.3|15280.1|15260.1|15277.3|15257.3|10
1621594640000|2021-05-21 10:57:20|15276.2|15256.2|15270.1|15250.1|15276.2|15256.2|15270.1|15250.1|2
1621594660000|2021-05-21 10:57:40|15267.3|15247.3|15266.2|15246.2|15267.3|15247.3|15266.2|15246.2|2
1621594670000|2021-05-21 10:57:50|15264.8|15244.8|15262.3|15242.3|15264.8|15244.8|15262.3|15242.3|0
1621594680000|2021-05-21 10:58:00|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|0
1621594710000|2021-05-21 10:58:30|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|3
1621594730000|2021-05-21 10:58:50|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|1
1621594740000|2021-05-21 10:59:00|15258.7|15238.7|15258.7|15238.7|15258.7|15238.7|15258.7|15238.7|2
1621594750000|2021-05-21 10:59:10|15259.8|15239.8|15261.2|15241.2|15261.2|15241.2|15259.8|15239.8|7
1621594770000|2021-05-21 10:59:30|15257.6|15237.6|15257.6|15237.6|15257.6|15237.6|15257.6|15237.6|2
1621594780000|2021-05-21 10:59:40|15256.2|15236.2|15252.6|15232.6|15256.2|15236.2|15252.6|15232.6|2
1621594790000|2021-05-21 10:59:50|15250.4|15230.4|15248.7|15228.7|15250.4|15230.4|15247.6|15227.6|6
1621594820000|2021-05-21 11:00:20|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|1
1621594830000|2021-05-21 11:00:30|15251.2|15231.2|15251.2|15231.2|15251.2|15231.2|15251.2|15231.2|0
1621594840000|2021-05-21 11:00:40|15248.7|15228.7|15247.3|15227.3|15248.7|15228.7|15247.3|15227.3|2
1621594850000|2021-05-21 11:00:50|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|1
1621594880000|2021-05-21 11:01:20|15245.1|15225.1|15243.7|15223.7|15245.1|15225.1|15243.7|15223.7|1
1621594920000|2021-05-21 11:02:00|15241.2|15221.2|15241.2|15221.2|15243.7|15223.7|15241.2|15221.2|2
1621594960000|2021-05-21 11:02:40|15244|15224|15244|15224|15244|15224|15244|15224|0
1621594970000|2021-05-21 11:02:50|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621595020000|2021-05-21 11:03:40|15246.2|15226.2|15247.6|15227.6|15247.6|15227.6|15246.2|15226.2|4
1621595030000|2021-05-21 11:03:50|||||||||1
1621595050000|2021-05-21 11:04:10|15250.1|15230.1|15253|15233|15253|15233|15250.1|15230.1|0
1621595080000|2021-05-21 11:04:40|15256.2|15236.2|15257.6|15237.6|15257.6|15237.6|15256.2|15236.2|1
1621595090000|2021-05-21 11:04:50|||||||||1
1621595120000|2021-05-21 11:05:20|15260.1|15240.1|15261.2|15241.2|15261.2|15241.2|15260.1|15240.1|1
1621595140000|2021-05-21 11:05:40|15263.7|15243.7|15263.7|15243.7|15265.1|15245.1|15263.7|15243.7|0
1621595160000|2021-05-21 11:06:00|15265.1|15245.1|15266.2|15246.2|15266.2|15246.2|15265.1|15245.1|1
1621595170000|2021-05-21 11:06:10|||||||||2
1621595200000|2021-05-21 11:06:40|15265.1|15245.1|15263.7|15243.7|15265.1|15245.1|15263.7|15243.7|6
1621595230000|2021-05-21 11:07:10|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|2
1621595250000|2021-05-21 11:07:30|15262.3|15242.3|15266.2|15246.2|15266.2|15246.2|15262.3|15242.3|2
1621595260000|2021-05-21 11:07:40|||||||||1
1621595290000|2021-05-21 11:08:10|15263.7|15243.7|15266.2|15246.2|15266.2|15246.2|15263.7|15243.7|2
1621595300000|2021-05-21 11:08:20|15267.3|15247.3|15268.7|15248.7|15268.7|15248.7|15267.3|15247.3|4
1621595370000|2021-05-21 11:09:30|15269.8|15249.8|15277.6|15257.6|15277.6|15257.6|15269.8|15249.8|4
1621595380000|2021-05-21 11:09:40|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|0
1621595390000|2021-05-21 11:09:50|15281.6|15261.6|15282.6|15262.6|15282.6|15262.6|15281.6|15261.6|0
1621595400000|2021-05-21 11:10:00|15280.1|15260.1|15284.1|15264.1|15284.1|15264.1|15280.1|15260.1|1
1621595420000|2021-05-21 11:10:20|15282.6|15262.6|15281.2|15261.2|15282.6|15262.6|15281.2|15261.2|1
1621595430000|2021-05-21 11:10:30|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|0
1621595440000|2021-05-21 11:10:40|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|1
1621595450000|2021-05-21 11:10:50|15276.6|15256.6|15273.7|15253.7|15276.6|15256.6|15273.7|15253.7|2
1621595460000|2021-05-21 11:11:00|||||||||2
1621595470000|2021-05-21 11:11:10|15275.1|15255.1|15276.2|15256.2|15276.2|15256.2|15275.1|15255.1|0
1621595490000|2021-05-21 11:11:30|||||||||7
1621595500000|2021-05-21 11:11:40|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|0
1621595510000|2021-05-21 11:11:50|15271.2|15251.2|15268.7|15248.7|15271.2|15251.2|15268.7|15248.7|1
1621595520000|2021-05-21 11:12:00|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|1
1621595530000|2021-05-21 11:12:10|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|0
1621595540000|2021-05-21 11:12:20|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|0
1621595620000|2021-05-21 11:13:40|||||||||3
1621595640000|2021-05-21 11:14:00|||||||||1
1621595670000|2021-05-21 11:14:30|||||||||1
1621595700000|2021-05-21 11:15:00|15266.2|15246.2|15268.7|15248.7|15268.7|15248.7|15266.2|15246.2|1
1621595710000|2021-05-21 11:15:10|15267.3|15247.3|15267.7|15247.7|15267.7|15247.7|15266.2|15246.2|1
1621595730000|2021-05-21 11:15:30|15268.7|15248.7|15271.2|15251.2|15271.2|15251.2|15268.7|15248.7|1
1621595740000|2021-05-21 11:15:40|15273.7|15253.7|15280.2|15260.2|15280.2|15260.2|15273.7|15253.7|6
1621595750000|2021-05-21 11:15:50|||||||||1
1621595780000|2021-05-21 11:16:20|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|2
1621595790000|2021-05-21 11:16:30|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|1
1621595800000|2021-05-21 11:16:40|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|0
1621595820000|2021-05-21 11:17:00|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|2
1621595830000|2021-05-21 11:17:10|15287.7|15267.7|15286.3|15266.3|15287.7|15267.7|15285.2|15265.2|5
1621595850000|2021-05-21 11:17:30|||||||||3
1621595880000|2021-05-21 11:18:00|15289.1|15269.1|15290.2|15270.2|15290.2|15270.2|15289.1|15269.1|0
1621595890000|2021-05-21 11:18:10|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|0
1621595900000|2021-05-21 11:18:20|||||||||1
1621595940000|2021-05-21 11:19:00|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|3
1621596000000|2021-05-21 11:20:00|15297.7|15277.7|15321.3|15301.3|15321.3|15301.3|15297.7|15277.7|54
1621596010000|2021-05-21 11:20:10|15325.5|15305.5|15331.3|15311.3|15331.3|15311.3|15325.5|15305.5|14
1621596020000|2021-05-21 11:20:20|15334.1|15314.1|15336.3|15316.3|15336.3|15316.3|15334.1|15314.1|0
1621596040000|2021-05-21 11:20:40|15341.3|15321.3|15336.3|15316.3|15346.3|15326.3|15336.3|15316.3|35
1621596050000|2021-05-21 11:20:50|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|0
1621596060000|2021-05-21 11:21:00|||||||||1
1621596070000|2021-05-21 11:21:10|15335.2|15315.2|15336.3|15316.3|15336.3|15316.3|15335.2|15315.2|9
1621596090000|2021-05-21 11:21:30|15337.7|15317.7|15338.8|15318.8|15338.8|15318.8|15337.7|15317.7|2
1621596100000|2021-05-21 11:21:40|15339.9|15319.9|15341.3|15321.3|15341.3|15321.3|15339.9|15319.9|1
1621596110000|2021-05-21 11:21:50|||||||||1
1621596120000|2021-05-21 11:22:00|15342.7|15322.7|15351.3|15331.3|15351.3|15331.3|15342.7|15322.7|20
1621596140000|2021-05-21 11:22:20|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621596150000|2021-05-21 11:22:30|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|6
1621596160000|2021-05-21 11:22:40|15356.3|15336.3|15351.3|15331.3|15356.3|15336.3|15351.3|15331.3|3
1621596170000|2021-05-21 11:22:50|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|0
1621596180000|2021-05-21 11:23:00|15349.9|15329.9|15349.9|15329.9|15349.9|15329.9|15349.9|15329.9|2
1621596190000|2021-05-21 11:23:10|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|0
1621596200000|2021-05-21 11:23:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|6
1621596210000|2021-05-21 11:23:30|15349.1|15329.1|15346.3|15326.3|15349.1|15329.1|15346.3|15326.3|8
1621596220000|2021-05-21 11:23:40|15343.5|15323.5|15340.2|15320.2|15343.5|15323.5|15340.2|15320.2|1
1621596230000|2021-05-21 11:23:50|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|2
1621596240000|2021-05-21 11:24:00|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|1
1621596250000|2021-05-21 11:24:10|||||||||6
1621596260000|2021-05-21 11:24:20|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|1
1621596270000|2021-05-21 11:24:30|15337.4|15317.4|15336.3|15316.3|15338.8|15318.8|15336.3|15316.3|1
1621596280000|2021-05-21 11:24:40|||||||||3
1621596290000|2021-05-21 11:24:50|15333.5|15313.5|15331.3|15311.3|15333.5|15313.5|15331.3|15311.3|3
1621596300000|2021-05-21 11:25:00|15326.3|15306.3|15331.3|15311.3|15333.8|15313.8|15326.3|15306.3|4
1621596320000|2021-05-21 11:25:20|||||||||3
1621596340000|2021-05-21 11:25:40|15329.9|15309.9|15327.4|15307.4|15329.9|15309.9|15327.4|15307.4|1
1621596350000|2021-05-21 11:25:50|15324.9|15304.9|15318.8|15298.8|15324.9|15304.9|15318.8|15298.8|1
1621596360000|2021-05-21 11:26:00|15319.9|15299.9|15318.8|15298.8|15321.3|15301.3|15318.8|15298.8|1
1621596370000|2021-05-21 11:26:10|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|2
1621596390000|2021-05-21 11:26:30|||||||||1
1621596400000|2021-05-21 11:26:40|||||||||1
1621596410000|2021-05-21 11:26:50|15314.9|15294.9|15316.3|15296.3|15316.3|15296.3|15313.8|15293.8|1
1621596420000|2021-05-21 11:27:00|15320.2|15300.2|15323|15303|15323|15303|15320.2|15300.2|3
1621596430000|2021-05-21 11:27:10|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|1
1621596440000|2021-05-21 11:27:20|15321.3|15301.3|15325.2|15305.2|15325.2|15305.2|15321.3|15301.3|0
1621596450000|2021-05-21 11:27:30|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|1
1621596470000|2021-05-21 11:27:50|||||||||4
1621596480000|2021-05-21 11:28:00|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|0
1621596490000|2021-05-21 11:28:10|||||||||1
1621596500000|2021-05-21 11:28:20|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|2
1621596530000|2021-05-21 11:28:50|||||||||1
1621596540000|2021-05-21 11:29:00|15327.7|15307.7|15329.1|15309.1|15329.1|15309.1|15327.7|15307.7|2
1621596560000|2021-05-21 11:29:20|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|0
1621596570000|2021-05-21 11:29:30|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|1
1621596580000|2021-05-21 11:29:40|15328.8|15308.8|15328.8|15308.8|15328.8|15308.8|15328.8|15308.8|0
1621596600000|2021-05-21 11:30:00|15330.2|15310.2|15322.7|15302.7|15330.2|15310.2|15322.7|15302.7|3
1621596660000|2021-05-21 11:31:00|15326.6|15306.6|15341.3|15321.3|15341.3|15321.3|15326.6|15306.6|12
1621596680000|2021-05-21 11:31:20|||||||||3
1621596690000|2021-05-21 11:31:30|||||||||1
1621596700000|2021-05-21 11:31:40|15342.7|15322.7|15343.8|15323.8|15343.8|15323.8|15342.7|15322.7|0
1621596720000|2021-05-21 11:32:00|15342.4|15322.4|15342.7|15322.7|15342.7|15322.7|15341.3|15321.3|1
1621596730000|2021-05-21 11:32:10|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|0
1621596750000|2021-05-21 11:32:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621596770000|2021-05-21 11:32:50|15344.9|15324.9|15346.3|15326.3|15346.3|15326.3|15344.9|15324.9|1
1621596780000|2021-05-21 11:33:00|15347.7|15327.7|15346.3|15326.3|15347.7|15327.7|15346.3|15326.3|1
1621596790000|2021-05-21 11:33:10|||||||||1
1621596800000|2021-05-21 11:33:20|15345.2|15325.2|15343.8|15323.8|15345.2|15325.2|15343.8|15323.8|1
1621596820000|2021-05-21 11:33:40|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|0
1621596830000|2021-05-21 11:33:50|15341.3|15321.3|15336.3|15316.3|15341.3|15321.3|15336.3|15316.3|5
1621596850000|2021-05-21 11:34:10|15338.8|15318.8|15341.3|15321.3|15341.3|15321.3|15338.8|15318.8|4
1621596860000|2021-05-21 11:34:20|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|0
1621596900000|2021-05-21 11:35:00|||||||||1
1621596930000|2021-05-21 11:35:30|15343.8|15323.8|15346.3|15326.3|15346.3|15326.3|15343.8|15323.8|1
1621596990000|2021-05-21 11:36:30|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|1
1621597010000|2021-05-21 11:36:50|||||||||2
1621597020000|2021-05-21 11:37:00|15347.4|15327.4|15346.3|15326.3|15347.4|15327.4|15346.3|15326.3|1
1621597030000|2021-05-21 11:37:10|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|2
1621597040000|2021-05-21 11:37:20|15340.2|15320.2|15335.2|15315.2|15340.2|15320.2|15335.2|15315.2|1
1621597050000|2021-05-21 11:37:30|15333.8|15313.8|15332.4|15312.4|15333.8|15313.8|15332.4|15312.4|1
1621597060000|2021-05-21 11:37:40|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|0
1621597080000|2021-05-21 11:38:00|||||||||1
1621597100000|2021-05-21 11:38:20|15329.9|15309.9|15326.3|15306.3|15329.9|15309.9|15326.3|15306.3|1
1621597120000|2021-05-21 11:38:40|||||||||4
1621597140000|2021-05-21 11:39:00|15329.1|15309.1|15331.3|15311.3|15331.3|15311.3|15329.1|15309.1|1
1621597150000|2021-05-21 11:39:10|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|2
1621597200000|2021-05-21 11:40:00|||||||||5
1621597210000|2021-05-21 11:40:10|15332.4|15312.4|15326.3|15306.3|15332.4|15312.4|15326.3|15306.3|4
1621597230000|2021-05-21 11:40:30|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|3
1621597270000|2021-05-21 11:41:10|||||||||5
1621597290000|2021-05-21 11:41:30|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|0
1621597310000|2021-05-21 11:41:50|||||||||2
1621597320000|2021-05-21 11:42:00|15336.3|15316.3|15336.3|15316.3|15336.3|15316.3|15336.3|15316.3|8
1621597330000|2021-05-21 11:42:10|||||||||1
1621597340000|2021-05-21 11:42:20|||||||||5
1621597370000|2021-05-21 11:42:50|||||||||3
1621597380000|2021-05-21 11:43:00|||||||||1
1621597390000|2021-05-21 11:43:10|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|6
1621597410000|2021-05-21 11:43:30|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|1
1621597420000|2021-05-21 11:43:40|||||||||2
1621597430000|2021-05-21 11:43:50|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621597440000|2021-05-21 11:44:00|15346.3|15326.3|15348.8|15328.8|15348.8|15328.8|15346.3|15326.3|1
1621597450000|2021-05-21 11:44:10|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|2
1621597460000|2021-05-21 11:44:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|0
1621597500000|2021-05-21 11:45:00|15352.4|15332.4|15353.8|15333.8|15353.8|15333.8|15352.4|15332.4|2
1621597510000|2021-05-21 11:45:10|15356.6|15336.6|15357.7|15337.7|15357.7|15337.7|15355.2|15335.2|4
1621597520000|2021-05-21 11:45:20|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|6
1621597540000|2021-05-21 11:45:40|15360.2|15340.2|15361.3|15341.3|15361.3|15341.3|15360.2|15340.2|0
1621597560000|2021-05-21 11:46:00|15359.9|15339.9|15363.8|15343.8|15363.8|15343.8|15358.8|15338.8|4
1621597570000|2021-05-21 11:46:10|15366.6|15346.6|15371.6|15351.6|15371.6|15351.6|15366.6|15346.6|69
1621597580000|2021-05-21 11:46:20|15372.7|15352.7|15370.2|15350.2|15372.7|15352.7|15370.2|15350.2|7
1621597590000|2021-05-21 11:46:30|15367.4|15347.4|15370.2|15350.2|15370.2|15350.2|15367.4|15347.4|11
1621597600000|2021-05-21 11:46:40|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|1
1621597610000|2021-05-21 11:46:50|15371.3|15351.3|15370.2|15350.2|15373.8|15353.8|15368.8|15348.8|8
1621597630000|2021-05-21 11:47:10|||||||||1
1621597640000|2021-05-21 11:47:20|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|2
1621597650000|2021-05-21 11:47:30|||||||||13
1621597660000|2021-05-21 11:47:40|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|0
1621597690000|2021-05-21 11:48:10|15363|15343|15358.8|15338.8|15363|15343|15358.8|15338.8|3
1621597710000|2021-05-21 11:48:30|15357.4|15337.4|15353.8|15333.8|15357.4|15337.4|15353.8|15333.8|1
1621597720000|2021-05-21 11:48:40|15351.3|15331.3|15343.8|15323.8|15351.3|15331.3|15343.8|15323.8|8
1621597730000|2021-05-21 11:48:50|||||||||2
1621597740000|2021-05-21 11:49:00|15346.3|15326.3|15345.2|15325.2|15346.3|15326.3|15345.2|15325.2|3
1621597750000|2021-05-21 11:49:10|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621597760000|2021-05-21 11:49:20|||||||||1
1621597780000|2021-05-21 11:49:40|||||||||5
1621597790000|2021-05-21 11:49:50|||||||||1
1621597800000|2021-05-21 11:50:00|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|1
1621597810000|2021-05-21 11:50:10|15347.7|15327.7|15346.3|15326.3|15347.7|15327.7|15346.3|15326.3|5
1621597820000|2021-05-21 11:50:20|15344.9|15324.9|15343.8|15323.8|15344.9|15324.9|15343.8|15323.8|1
1621597830000|2021-05-21 11:50:30|||||||||2
1621597840000|2021-05-21 11:50:40|15341.3|15321.3|15343.8|15323.8|15343.8|15323.8|15341.3|15321.3|0
1621597850000|2021-05-21 11:50:50|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|0
1621597860000|2021-05-21 11:51:00|15343.8|15323.8|15346.3|15326.3|15346.3|15326.3|15343.8|15323.8|0
1621597880000|2021-05-21 11:51:20|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|1
1621597890000|2021-05-21 11:51:30|15350.2|15330.2|15350.2|15330.2|15350.2|15330.2|15350.2|15330.2|0
1621597910000|2021-05-21 11:51:50|||||||||3
1621597930000|2021-05-21 11:52:10|15351.3|15331.3|15352.7|15332.7|15352.7|15332.7|15351.3|15331.3|5
1621597940000|2021-05-21 11:52:20|||||||||1
1621597960000|2021-05-21 11:52:40|||||||||2
1621597970000|2021-05-21 11:52:50|||||||||3
1621597980000|2021-05-21 11:53:00|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|0
1621598000000|2021-05-21 11:53:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|2
1621598010000|2021-05-21 11:53:30|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|0
1621598020000|2021-05-21 11:53:40|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|0
1621598050000|2021-05-21 11:54:10|15356.6|15336.6|15357.7|15337.7|15357.7|15337.7|15356.6|15336.6|15
1621598080000|2021-05-21 11:54:40|15356.3|15336.3|15355.2|15335.2|15356.3|15336.3|15355.2|15335.2|6
1621598100000|2021-05-21 11:55:00|15353.8|15333.8|15343.8|15323.8|15353.8|15333.8|15343.8|15323.8|10
1621598120000|2021-05-21 11:55:20|||||||||1
1621598130000|2021-05-21 11:55:30|||||||||1
1621598140000|2021-05-21 11:55:40|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|2
1621598150000|2021-05-21 11:55:50|||||||||1
1621598160000|2021-05-21 11:56:00|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|0
1621598190000|2021-05-21 11:56:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621598200000|2021-05-21 11:56:40|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621598210000|2021-05-21 11:56:50|||||||||1
1621598240000|2021-05-21 11:57:20|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|0
1621598250000|2021-05-21 11:57:30|||||||||3
1621598270000|2021-05-21 11:57:50|15346.7|15326.7|15345.2|15325.2|15346.7|15326.7|15345.2|15325.2|2
1621598310000|2021-05-21 11:58:30|||||||||2
1621598320000|2021-05-21 11:58:40|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|0
1621598330000|2021-05-21 11:58:50|||||||||1
1621598340000|2021-05-21 11:59:00|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|1
1621598350000|2021-05-21 11:59:10|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|1
1621598370000|2021-05-21 11:59:30|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|6
1621598380000|2021-05-21 11:59:40|15335.3|15315.3|15333.8|15313.8|15335.3|15315.3|15333.8|15313.8|11
1621598390000|2021-05-21 11:59:50|15330.3|15310.3|15327.8|15307.8|15330.3|15310.3|15327.8|15307.8|8
1621598400000|2021-05-21 12:00:00|15326.3|15306.3|15326.7|15306.7|15326.7|15306.7|15325.3|15305.3|1
1621598410000|2021-05-21 12:00:10|15327.8|15307.8|15317.8|15297.8|15327.8|15307.8|15314.9|15294.9|17
1621598420000|2021-05-21 12:00:20|15316.3|15296.3|15313.8|15293.8|15316.3|15296.3|15313.8|15293.8|6
1621598430000|2021-05-21 12:00:30|||||||||1
1621598450000|2021-05-21 12:00:50|||||||||1
1621598460000|2021-05-21 12:01:00|15310.3|15290.3|15305.3|15285.3|15310.3|15290.3|15305.3|15285.3|22
1621598470000|2021-05-21 12:01:10|15304.2|15284.2|15294.9|15274.9|15304.2|15284.2|15294.9|15274.9|12
1621598480000|2021-05-21 12:01:20|15293.8|15273.8|15303.8|15283.8|15303.8|15283.8|15293.8|15273.8|10
1621598490000|2021-05-21 12:01:30|15302.4|15282.4|15306.3|15286.3|15306.3|15286.3|15302.4|15282.4|1
1621598500000|2021-05-21 12:01:40|15308.8|15288.8|15311.3|15291.3|15311.3|15291.3|15308.8|15288.8|1
1621598510000|2021-05-21 12:01:50|15312.8|15292.8|15313.9|15293.9|15313.9|15293.9|15312.8|15292.8|3
1621598520000|2021-05-21 12:02:00|15310.3|15290.3|15308.9|15288.9|15310.3|15290.3|15308.9|15288.9|3
1621598530000|2021-05-21 12:02:10|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|1
1621598540000|2021-05-21 12:02:20|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|1
1621598550000|2021-05-21 12:02:30|15306|15286|15306.4|15286.4|15306.4|15286.4|15304.9|15284.9|3
1621598560000|2021-05-21 12:02:40|15307.8|15287.8|15308.9|15288.9|15308.9|15288.9|15307.8|15287.8|1
1621598570000|2021-05-21 12:02:50|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|0
1621598580000|2021-05-21 12:03:00|15312.8|15292.8|15313.9|15293.9|15313.9|15293.9|15312.8|15292.8|6
1621598600000|2021-05-21 12:03:20|15318.9|15298.9|15318.9|15298.9|15318.9|15298.9|15318.9|15298.9|1
1621598610000|2021-05-21 12:03:30|15313.9|15293.9|15315.3|15295.3|15315.3|15295.3|15313.9|15293.9|5
1621598620000|2021-05-21 12:03:40|15316.4|15296.4|15311.4|15291.4|15316.4|15296.4|15311.4|15291.4|1
1621598630000|2021-05-21 12:03:50|15309.9|15289.9|15308.9|15288.9|15309.9|15289.9|15308.9|15288.9|0
1621598640000|2021-05-21 12:04:00|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|2
1621598660000|2021-05-21 12:04:20|||||||||3
1621598670000|2021-05-21 12:04:30|15304.9|15284.9|15301.4|15281.4|15304.9|15284.9|15301.4|15281.4|2
1621598680000|2021-05-21 12:04:40|||||||||1
1621598690000|2021-05-21 12:04:50|15300.3|15280.3|15291.4|15271.4|15300.3|15280.3|15291.4|15271.4|6
1621598700000|2021-05-21 12:05:00|15294.2|15274.2|15298.9|15278.9|15298.9|15278.9|15294.2|15274.2|2
1621598710000|2021-05-21 12:05:10|15296.4|15276.4|15301.4|15281.4|15301.4|15281.4|15296.4|15276.4|4
1621598720000|2021-05-21 12:05:20|15303.9|15283.9|15305.3|15285.3|15305.3|15285.3|15303.9|15283.9|7
1621598730000|2021-05-21 12:05:30|||||||||1
1621598750000|2021-05-21 12:05:50|15303.9|15283.9|15300|15280|15303.9|15283.9|15300|15280|6
1621598760000|2021-05-21 12:06:00|15298.5|15278.5|15288.9|15268.9|15298.5|15278.5|15288.9|15268.9|2
1621598780000|2021-05-21 12:06:20|15287.5|15267.5|15278.9|15258.9|15287.5|15267.5|15278.9|15258.9|6
1621598790000|2021-05-21 12:06:30|15276.7|15256.7|15276.7|15256.7|15276.7|15256.7|15275.3|15255.3|2
1621598800000|2021-05-21 12:06:40|15278.1|15258.1|15279.2|15259.2|15279.2|15259.2|15278.1|15258.1|0
1621598820000|2021-05-21 12:07:00|15278.9|15258.9|15272.5|15252.5|15278.9|15258.9|15272.5|15252.5|1
1621598830000|2021-05-21 12:07:10|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|8
1621598840000|2021-05-21 12:07:20|||||||||2
1621598850000|2021-05-21 12:07:30|||||||||1
1621598860000|2021-05-21 12:07:40|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|7
1621598870000|2021-05-21 12:07:50|15266.4|15246.4|15268.9|15248.9|15268.9|15248.9|15266.4|15246.4|3
1621598880000|2021-05-21 12:08:00|15267.5|15247.5|15268.9|15248.9|15268.9|15248.9|15267.5|15247.5|2
1621598890000|2021-05-21 12:08:10|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|5
1621598900000|2021-05-21 12:08:20|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|2
1621598910000|2021-05-21 12:08:30|15261.4|15241.4|15258.9|15238.9|15261.4|15241.4|15258.9|15238.9|0
1621598920000|2021-05-21 12:08:40|||||||||3
1621598940000|2021-05-21 12:09:00|15261.4|15241.4|15258.9|15238.9|15263.9|15243.9|15258.9|15238.9|7
1621598950000|2021-05-21 12:09:10|||||||||1
1621598960000|2021-05-21 12:09:20|15257.5|15237.5|15257.5|15237.5|15257.5|15237.5|15257.5|15237.5|4
1621598970000|2021-05-21 12:09:30|15255|15235|15253.9|15233.9|15255|15235|15253.9|15233.9|0
1621598980000|2021-05-21 12:09:40|||||||||4
1621598990000|2021-05-21 12:09:50|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|0
1621599000000|2021-05-21 12:10:00|15253.9|15233.9|15255.3|15235.3|15255.3|15235.3|15253.9|15233.9|1
1621599010000|2021-05-21 12:10:10|15256.4|15236.4|15258.9|15238.9|15258.9|15238.9|15256.4|15236.4|2
1621599020000|2021-05-21 12:10:20|15257.8|15237.8|15256.4|15236.4|15257.8|15237.8|15256.4|15236.4|3
1621599030000|2021-05-21 12:10:30|||||||||1
1621599040000|2021-05-21 12:10:40|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|1
1621599050000|2021-05-21 12:10:50|15255.3|15235.3|15251.4|15231.4|15256.4|15236.4|15251.4|15231.4|3
1621599060000|2021-05-21 12:11:00|15248.9|15228.9|15245|15225|15248.9|15228.9|15245|15225|11
1621599070000|2021-05-21 12:11:10|15239.6|15219.6|15237.5|15217.5|15239.6|15219.6|15237.5|15217.5|6
1621599080000|2021-05-21 12:11:20|15236.4|15216.4|15235|15215|15236.4|15216.4|15235|15215|12
1621599090000|2021-05-21 12:11:30|15236.4|15216.4|15238.9|15218.9|15238.9|15218.9|15236.4|15216.4|6
1621599110000|2021-05-21 12:11:50|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|2
1621599120000|2021-05-21 12:12:00|15240.3|15220.3|15238.9|15218.9|15240.3|15220.3|15238.9|15218.9|1
1621599130000|2021-05-21 12:12:10|15241.4|15221.4|15246.7|15226.7|15246.7|15226.7|15241.4|15221.4|6
1621599140000|2021-05-21 12:12:20|15250.3|15230.3|15246.4|15226.4|15251.4|15231.4|15246.4|15226.4|6
1621599170000|2021-05-21 12:12:50|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|0
1621599180000|2021-05-21 12:13:00|||||||||2
1621599190000|2021-05-21 12:13:10|||||||||1
1621599200000|2021-05-21 12:13:20|15243.9|15223.9|15245.3|15225.3|15245.3|15225.3|15243.9|15223.9|7
1621599210000|2021-05-21 12:13:30|15246.4|15226.4|15249.2|15229.2|15249.2|15229.2|15246.4|15226.4|4
1621599220000|2021-05-21 12:13:40|||||||||6
1621599240000|2021-05-21 12:14:00|15252.8|15232.8|15252.5|15232.5|15255.3|15235.3|15252.5|15232.5|4
1621599250000|2021-05-21 12:14:10|15250.3|15230.3|15246.1|15226.1|15250.3|15230.3|15246.1|15226.1|2
1621599260000|2021-05-21 12:14:20|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|10
1621599270000|2021-05-21 12:14:30|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|1
1621599280000|2021-05-21 12:14:40|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|2
1621599290000|2021-05-21 12:14:50|15237.5|15217.5|15236.1|15216.1|15237.5|15217.5|15236.1|15216.1|2
1621599300000|2021-05-21 12:15:00|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|4
1621599310000|2021-05-21 12:15:10|||||||||5
1621599330000|2021-05-21 12:15:30|15232.8|15212.8|15231.4|15211.4|15232.8|15212.8|15231.4|15211.4|8
1621599340000|2021-05-21 12:15:40|15230.3|15210.3|15217.5|15197.5|15230.3|15210.3|15217.5|15197.5|16
1621599350000|2021-05-21 12:15:50|15216.4|15196.4|15215|15195|15216.4|15196.4|15213.6|15193.6|5
1621599360000|2021-05-21 12:16:00|15213.6|15193.6|15212.5|15192.5|15215|15195|15212.5|15192.5|3
1621599370000|2021-05-21 12:16:10|||||||||1
1621599390000|2021-05-21 12:16:30|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|5
1621599400000|2021-05-21 12:16:40|15212.8|15192.8|15213.9|15193.9|15213.9|15193.9|15212.8|15192.8|3
1621599410000|2021-05-21 12:16:50|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621599420000|2021-05-21 12:17:00|15218.9|15198.9|15218.9|15198.9|15218.9|15198.9|15218.9|15198.9|1
1621599430000|2021-05-21 12:17:10|||||||||3
1621599440000|2021-05-21 12:17:20|15217.5|15197.5|15216.4|15196.4|15217.5|15197.5|15216.4|15196.4|5
1621599450000|2021-05-21 12:17:30|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|0
1621599460000|2021-05-21 12:17:40|15212.8|15192.8|15211.4|15191.4|15212.8|15192.8|15211.4|15191.4|5
1621599470000|2021-05-21 12:17:50|||||||||1
1621599480000|2021-05-21 12:18:00|15210|15190|15211.4|15191.4|15211.4|15191.4|15210|15190|5
1621599490000|2021-05-21 12:18:10|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621599500000|2021-05-21 12:18:20|15217.8|15197.8|15219.2|15199.2|15219.2|15199.2|15217.8|15197.8|0
1621599510000|2021-05-21 12:18:30|15220.3|15200.3|15218.9|15198.9|15220.3|15200.3|15218.9|15198.9|0
1621599520000|2021-05-21 12:18:40|15220.3|15200.3|15222.5|15202.5|15223.9|15203.9|15218.9|15198.9|7
1621599540000|2021-05-21 12:19:00|15223.9|15203.9|15225.3|15205.3|15226.4|15206.4|15223.9|15203.9|4
1621599560000|2021-05-21 12:19:20|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|0
1621599580000|2021-05-21 12:19:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|2
1621599590000|2021-05-21 12:19:50|||||||||1
1621599600000|2021-05-21 12:20:00|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|2
1621599610000|2021-05-21 12:20:10|||||||||30
1621599620000|2021-05-21 12:20:20|||||||||1
1621599630000|2021-05-21 12:20:30|15221.1|15201.1|15217.5|15197.5|15221.1|15201.1|15217.5|15197.5|1
1621599640000|2021-05-21 12:20:40|15215|15195|15211.4|15191.4|15215|15195|15211.4|15191.4|1
1621599650000|2021-05-21 12:20:50|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15203.9|15183.9|6
1621599660000|2021-05-21 12:21:00|15208.9|15188.9|15210.3|15190.3|15210.3|15190.3|15208.9|15188.9|0
1621599670000|2021-05-21 12:21:10|||||||||6
1621599680000|2021-05-21 12:21:20|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1621599690000|2021-05-21 12:21:30|||||||||3
1621599700000|2021-05-21 12:21:40|15207.5|15187.5|15207.8|15187.8|15207.8|15187.8|15206.4|15186.4|0
1621599710000|2021-05-21 12:21:50|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|0
1621599720000|2021-05-21 12:22:00|15208.9|15188.9|15208.9|15188.9|15211.4|15191.4|15208.9|15188.9|8
1621599730000|2021-05-21 12:22:10|15206.7|15186.7|15203.9|15183.9|15206.7|15186.7|15203.9|15183.9|7
1621599760000|2021-05-21 12:22:40|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|4
1621599770000|2021-05-21 12:22:50|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|0
1621599780000|2021-05-21 12:23:00|15205|15185|15203.9|15183.9|15206.4|15186.4|15203.9|15183.9|2
1621599790000|2021-05-21 12:23:10|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|0
1621599800000|2021-05-21 12:23:20|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|6
1621599840000|2021-05-21 12:24:00|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|3
1621599860000|2021-05-21 12:24:20|15205.3|15185.3|15208.9|15188.9|15208.9|15188.9|15205.3|15185.3|5
1621599890000|2021-05-21 12:24:50|15211.1|15191.1|15213.9|15193.9|15213.9|15193.9|15211.1|15191.1|5
1621599900000|2021-05-21 12:25:00|||||||||2
1621599910000|2021-05-21 12:25:10|15216.1|15196.1|15218.9|15198.9|15220.3|15200.3|15216.1|15196.1|2
1621599920000|2021-05-21 12:25:20|15220|15200|15218.9|15198.9|15221.4|15201.4|15218.9|15198.9|2
1621599930000|2021-05-21 12:25:30|||||||||2
1621599940000|2021-05-21 12:25:40|||||||||2
1621599960000|2021-05-21 12:26:00|15216.4|15196.4|15220.3|15200.3|15220.3|15200.3|15216.4|15196.4|7
1621599980000|2021-05-21 12:26:20|||||||||1
1621599990000|2021-05-21 12:26:30|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|3
1621600000000|2021-05-21 12:26:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|1
1621600020000|2021-05-21 12:27:00|||||||||2
1621600030000|2021-05-21 12:27:10|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|2
1621600050000|2021-05-21 12:27:30|15223.9|15203.9|15220.3|15200.3|15223.9|15203.9|15220.3|15200.3|2
1621600060000|2021-05-21 12:27:40|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|5
1621600070000|2021-05-21 12:27:50|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|1
1621600080000|2021-05-21 12:28:00|||||||||3
1621600090000|2021-05-21 12:28:10|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|1
1621600120000|2021-05-21 12:28:40|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|2
1621600130000|2021-05-21 12:28:50|||||||||1
1621600160000|2021-05-21 12:29:20|||||||||18
1621600180000|2021-05-21 12:29:40|||||||||1
1621600190000|2021-05-21 12:29:50|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|2
1621600200000|2021-05-21 12:30:00|15223.9|15203.9|15226.4|15206.4|15226.4|15206.4|15223.9|15203.9|24
1621600210000|2021-05-21 12:30:10|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|11
1621600220000|2021-05-21 12:30:20|15232.5|15212.5|15240.3|15220.3|15241.4|15221.4|15232.5|15212.5|6
1621600230000|2021-05-21 12:30:30|15241.4|15221.4|15238.9|15218.9|15241.4|15221.4|15238.9|15218.9|20
1621600240000|2021-05-21 12:30:40|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|1
1621600250000|2021-05-21 12:30:50|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|1
1621600260000|2021-05-21 12:31:00|||||||||2
1621600270000|2021-05-21 12:31:10|||||||||1
1621600320000|2021-05-21 12:32:00|15237.5|15217.5|15240.3|15220.3|15241.7|15221.7|15237.5|15217.5|14
1621600330000|2021-05-21 12:32:10|15241.7|15221.7|15243.9|15223.9|15243.9|15223.9|15241.7|15221.7|5
1621600350000|2021-05-21 12:32:30|||||||||1
1621600360000|2021-05-21 12:32:40|15246.1|15226.1|15251.4|15231.4|15251.4|15231.4|15246.1|15226.1|8
1621600380000|2021-05-21 12:33:00|15253.9|15233.9|15256.4|15236.4|15256.4|15236.4|15253.9|15233.9|5
1621600410000|2021-05-21 12:33:30|||||||||3
1621600420000|2021-05-21 12:33:40|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|2
1621600430000|2021-05-21 12:33:50|15255.3|15235.3|15256.4|15236.4|15256.4|15236.4|15255.3|15235.3|0
1621600440000|2021-05-21 12:34:00|||||||||3
1621600450000|2021-05-21 12:34:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|2
1621600460000|2021-05-21 12:34:20|15260|15240|15260|15240|15260|15240|15260|15240|1
1621600480000|2021-05-21 12:34:40|15262.5|15242.5|15263.9|15243.9|15263.9|15243.9|15262.5|15242.5|7
1621600490000|2021-05-21 12:34:50|15267.8|15247.8|15273.9|15253.9|15273.9|15253.9|15267.8|15247.8|7
1621600500000|2021-05-21 12:35:00|15275|15255|15276.4|15256.4|15277.8|15257.8|15275|15255|2
1621600510000|2021-05-21 12:35:10|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|0
1621600520000|2021-05-21 12:35:20|15280.3|15260.3|15285.3|15265.3|15285.3|15265.3|15280.3|15260.3|20
1621600530000|2021-05-21 12:35:30|15290.3|15270.3|15293.9|15273.9|15296.4|15276.4|15290.3|15270.3|9
1621600540000|2021-05-21 12:35:40|15295.3|15275.3|15296.4|15276.4|15296.4|15276.4|15292.5|15272.5|7
1621600550000|2021-05-21 12:35:50|15293.6|15273.6|15291.4|15271.4|15293.6|15273.6|15291.4|15271.4|0
1621600560000|2021-05-21 12:36:00|15292.8|15272.8|15293.9|15273.9|15298.9|15278.9|15292.8|15272.8|5
1621600570000|2021-05-21 12:36:10|15295.3|15275.3|15305.3|15285.3|15305.3|15285.3|15295.3|15275.3|22
1621600580000|2021-05-21 12:36:20|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|1
1621600600000|2021-05-21 12:36:40|15308.9|15288.9|15305.3|15285.3|15308.9|15288.9|15305.3|15285.3|3
1621600610000|2021-05-21 12:36:50|15307.8|15287.8|15311.4|15291.4|15311.4|15291.4|15307.8|15287.8|7
1621600620000|2021-05-21 12:37:00|15310|15290|15311.4|15291.4|15311.4|15291.4|15308.9|15288.9|1
1621600630000|2021-05-21 12:37:10|15308.9|15288.9|15306.4|15286.4|15308.9|15288.9|15306.4|15286.4|2
1621600640000|2021-05-21 12:37:20|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|1
1621600650000|2021-05-21 12:37:30|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|5
1621600660000|2021-05-21 12:37:40|15301.4|15281.4|15298.9|15278.9|15301.4|15281.4|15298.9|15278.9|2
1621600670000|2021-05-21 12:37:50|15301.4|15281.4|15299.2|15279.2|15301.4|15281.4|15297.5|15277.5|5
1621600680000|2021-05-21 12:38:00|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|0
1621600690000|2021-05-21 12:38:10|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|4
1621600710000|2021-05-21 12:38:30|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|0
1621600730000|2021-05-21 12:38:50|15297.5|15277.5|15298.6|15278.6|15300|15280|15297.5|15277.5|5
1621600740000|2021-05-21 12:39:00|15297.5|15277.5|15298.9|15278.9|15298.9|15278.9|15296.4|15276.4|4
1621600750000|2021-05-21 12:39:10|||||||||1
1621600770000|2021-05-21 12:39:30|||||||||1
1621600800000|2021-05-21 12:40:00|15296.4|15276.4|15298.9|15278.9|15298.9|15278.9|15296.4|15276.4|3
1621600810000|2021-05-21 12:40:10|||||||||1
1621600820000|2021-05-21 12:40:20|15301.4|15281.4|15296.1|15276.1|15301.4|15281.4|15296.1|15276.1|11
1621600830000|2021-05-21 12:40:30|15295|15275|15297.5|15277.5|15297.5|15277.5|15295|15275|1
1621600840000|2021-05-21 12:40:40|15295.3|15275.3|15293.9|15273.9|15295.3|15275.3|15293.9|15273.9|2
1621600860000|2021-05-21 12:41:00|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|1
1621600870000|2021-05-21 12:41:10|||||||||1
1621600880000|2021-05-21 12:41:20|15290|15270|15280|15260|15290|15270|15280|15260|2
1621600890000|2021-05-21 12:41:30|15277.8|15257.8|15276.4|15256.4|15277.8|15257.8|15276.4|15256.4|4
1621600900000|2021-05-21 12:41:40|15273.9|15253.9|15268.9|15248.9|15273.9|15253.9|15268.9|15248.9|2
1621600910000|2021-05-21 12:41:50|||||||||2
1621600920000|2021-05-21 12:42:00|15267.5|15247.5|15267.5|15247.5|15268.9|15248.9|15267.5|15247.5|4
1621600930000|2021-05-21 12:42:10|15266.4|15246.4|15258.9|15238.9|15266.4|15246.4|15258.9|15238.9|8
1621600940000|2021-05-21 12:42:20|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|1
1621600950000|2021-05-21 12:42:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|4
1621600980000|2021-05-21 12:43:00|||||||||3
1621601010000|2021-05-21 12:43:30|15266.4|15246.4|15268.9|15248.9|15268.9|15248.9|15266.4|15246.4|3
1621601020000|2021-05-21 12:43:40|15267.5|15247.5|15263.9|15243.9|15267.5|15247.5|15263.9|15243.9|2
1621601030000|2021-05-21 12:43:50|15260.3|15240.3|15258.9|15238.9|15260.3|15240.3|15258.9|15238.9|2
1621601040000|2021-05-21 12:44:00|||||||||1
1621601050000|2021-05-21 12:44:10|||||||||3
1621601060000|2021-05-21 12:44:20|15260.3|15240.3|15261.4|15241.4|15261.4|15241.4|15260.3|15240.3|0
1621601070000|2021-05-21 12:44:30|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|0
1621601080000|2021-05-21 12:44:40|15267.5|15247.5|15271.4|15251.4|15271.4|15251.4|15267.5|15247.5|3
1621601090000|2021-05-21 12:44:50|||||||||5
1621601100000|2021-05-21 12:45:00|15270.3|15250.3|15268.9|15248.9|15270.3|15250.3|15268.9|15248.9|1
1621601130000|2021-05-21 12:45:30|15266.4|15246.4|15258.9|15238.9|15266.4|15246.4|15258.9|15238.9|7
1621601140000|2021-05-21 12:45:40|||||||||1
1621601170000|2021-05-21 12:46:10|15257.5|15237.5|15253.9|15233.9|15257.5|15237.5|15253.9|15233.9|3
1621601180000|2021-05-21 12:46:20|||||||||1
1621601190000|2021-05-21 12:46:30|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|4
1621601200000|2021-05-21 12:46:40|15257.5|15237.5|15261.8|15241.8|15261.8|15241.8|15257.5|15237.5|1
1621601210000|2021-05-21 12:46:50|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1621601220000|2021-05-21 12:47:00|15267.9|15247.9|15270.4|15250.4|15270.4|15250.4|15267.9|15247.9|4
1621601230000|2021-05-21 12:47:10|15271.4|15251.4|15273.9|15253.9|15273.9|15253.9|15271.4|15251.4|0
1621601240000|2021-05-21 12:47:20|||||||||2
1621601260000|2021-05-21 12:47:40|||||||||11
1621601270000|2021-05-21 12:47:50|15274|15254|15274|15254|15274|15254|15274|15254|1
1621601280000|2021-05-21 12:48:00|15272.5|15252.5|15271.5|15251.5|15272.5|15252.5|15271.5|15251.5|3
1621601300000|2021-05-21 12:48:20|15269.3|15249.3|15257.5|15237.5|15269.3|15249.3|15257.5|15237.5|6
1621601330000|2021-05-21 12:48:50|15255|15235|15255|15235|15255|15235|15255|15235|1
1621601340000|2021-05-21 12:49:00|15252.5|15232.5|15254|15234|15254|15234|15252.5|15232.5|5
1621601360000|2021-05-21 12:49:20|15255.4|15235.4|15256.5|15236.5|15256.5|15236.5|15255.4|15235.4|6
1621601370000|2021-05-21 12:49:30|15255|15235|15254|15234|15255|15235|15254|15234|4
1621601390000|2021-05-21 12:49:50|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15
1621601400000|2021-05-21 12:50:00|15247.5|15227.5|15253.2|15233.2|15253.2|15233.2|15247.5|15227.5|7
1621601410000|2021-05-21 12:50:10|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|0
1621601420000|2021-05-21 12:50:20|15258.6|15238.6|15261.5|15241.5|15261.5|15241.5|15258.6|15238.6|5
1621601440000|2021-05-21 12:50:40|||||||||1
1621601460000|2021-05-21 12:51:00|15262.9|15242.9|15269|15249|15269|15249|15262.9|15242.9|2
1621601480000|2021-05-21 12:51:20|15266.1|15246.1|15261.5|15241.5|15266.1|15246.1|15261.5|15241.5|8
1621601500000|2021-05-21 12:51:40|15262.6|15242.6|15261.5|15241.5|15262.6|15242.6|15261.5|15241.5|0
1621601510000|2021-05-21 12:51:50|15264|15244|15264|15244|15264|15244|15264|15244|0
1621601520000|2021-05-21 12:52:00|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|1
1621601570000|2021-05-21 12:52:50|15259|15239|15254|15234|15259|15239|15254|15234|2
1621601580000|2021-05-21 12:53:00|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|2
1621601640000|2021-05-21 12:54:00|15250.1|15230.1|15249|15229|15250.1|15230.1|15249|15229|0
1621601660000|2021-05-21 12:54:20|||||||||1
1621601670000|2021-05-21 12:54:30|||||||||4
1621601680000|2021-05-21 12:54:40|||||||||3
1621601700000|2021-05-21 12:55:00|15250.4|15230.4|15251.5|15231.5|15251.5|15231.5|15250.4|15230.4|1
1621601720000|2021-05-21 12:55:20|15254|15234|15254|15234|15254|15234|15254|15234|2
1621601730000|2021-05-21 12:55:30|||||||||2
1621601740000|2021-05-21 12:55:40|||||||||6
1621601770000|2021-05-21 12:56:10|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|5
1621601790000|2021-05-21 12:56:30|15249|15229|15249|15229|15249|15229|15249|15229|2
1621601800000|2021-05-21 12:56:40|15247.6|15227.6|15245.1|15225.1|15247.6|15227.6|15245.1|15225.1|3
1621601820000|2021-05-21 12:57:00|||||||||6
1621601850000|2021-05-21 12:57:30|15246.2|15226.2|15247.6|15227.6|15247.6|15227.6|15246.2|15226.2|1
1621601860000|2021-05-21 12:57:40|15248.7|15228.7|15259|15239|15259|15239|15248.7|15228.7|2
1621601870000|2021-05-21 12:57:50|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|1
1621601880000|2021-05-21 12:58:00|||||||||1
1621601900000|2021-05-21 12:58:20|||||||||1
1621601980000|2021-05-21 12:59:40|||||||||1
1621602000000|2021-05-21 13:00:00|15264|15244|15264|15244|15264|15244|15264|15244|1
1621602010000|2021-05-21 13:00:10|15266.5|15246.5|15270.4|15250.4|15270.4|15250.4|15266.5|15246.5|0
1621602020000|2021-05-21 13:00:20|||||||||1
1621602030000|2021-05-21 13:00:30|15271.5|15251.5|15270.1|15250.1|15271.5|15251.5|15270.1|15250.1|1
1621602040000|2021-05-21 13:00:40|15269|15249|15261.5|15241.5|15269|15249|15261.5|15241.5|2
1621602070000|2021-05-21 13:01:10|15259|15239|15254|15234|15259|15239|15254|15234|3
1621602090000|2021-05-21 13:01:30|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|1
1621602100000|2021-05-21 13:01:40|15259|15239|15261.5|15241.5|15261.5|15241.5|15259|15239|1
1621602110000|2021-05-21 13:01:50|15262.9|15242.9|15264|15244|15264|15244|15262.9|15242.9|0
1621602120000|2021-05-21 13:02:00|15265.1|15245.1|15266.5|15246.5|15266.5|15246.5|15265.1|15245.1|1
1621602140000|2021-05-21 13:02:20|||||||||4
1621602160000|2021-05-21 13:02:40|15264|15244|15264|15244|15264|15244|15264|15244|0
1621602170000|2021-05-21 13:02:50|||||||||1
1621602180000|2021-05-21 13:03:00|15265.4|15245.4|15269|15249|15269|15249|15265.4|15245.4|3
1621602200000|2021-05-21 13:03:20|15270.4|15250.4|15271.5|15251.5|15271.5|15251.5|15270.4|15250.4|0
1621602210000|2021-05-21 13:03:30|15274|15254|15274|15254|15274|15254|15274|15254|7
1621602220000|2021-05-21 13:03:40|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|6
1621602230000|2021-05-21 13:03:50|15270.4|15250.4|15267.6|15247.6|15270.4|15250.4|15267.6|15247.6|2
1621602240000|2021-05-21 13:04:00|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|2
1621602250000|2021-05-21 13:04:10|||||||||4
1621602260000|2021-05-21 13:04:20|15265.1|15245.1|15258.7|15238.7|15265.1|15245.1|15258.7|15238.7|4
1621602270000|2021-05-21 13:04:30|15260.1|15240.1|15266.5|15246.5|15266.5|15246.5|15260.1|15240.1|9
1621602280000|2021-05-21 13:04:40|15267.6|15247.6|15271.8|15251.8|15271.8|15251.8|15267.6|15247.6|3
1621602290000|2021-05-21 13:04:50|15270.4|15250.4|15275.4|15255.4|15275.4|15255.4|15270.4|15250.4|1
1621602370000|2021-05-21 13:06:10|15279|15259|15280.4|15260.4|15280.4|15260.4|15279|15259|6
1621602390000|2021-05-21 13:06:30|15281.5|15261.5|15269|15249|15281.5|15261.5|15269|15249|10
1621602400000|2021-05-21 13:06:40|15267.9|15247.9|15266.5|15246.5|15267.9|15247.9|15266.5|15246.5|1
1621602410000|2021-05-21 13:06:50|||||||||1
1621602420000|2021-05-21 13:07:00|||||||||2
1621602480000|2021-05-21 13:08:00|15264|15244|15253.7|15233.7|15264|15244|15253.7|15233.7|8
1621602490000|2021-05-21 13:08:10|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|2
1621602500000|2021-05-21 13:08:20|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|0
1621602520000|2021-05-21 13:08:40|15245.4|15225.4|15241.5|15221.5|15245.4|15225.4|15241.5|15221.5|5
1621602530000|2021-05-21 13:08:50|||||||||1
1621602540000|2021-05-21 13:09:00|||||||||3
1621602570000|2021-05-21 13:09:30|15240.1|15220.1|15239|15219|15240.1|15220.1|15239|15219|0
1621602610000|2021-05-21 13:10:10|15240.1|15220.1|15241.5|15221.5|15241.5|15221.5|15240.1|15220.1|1
1621602620000|2021-05-21 13:10:20|15240.1|15220.1|15239|15219|15240.1|15220.1|15239|15219|1
1621602630000|2021-05-21 13:10:30|15237.9|15217.9|15229|15209|15237.9|15217.9|15229|15209|11
1621602640000|2021-05-21 13:10:40|15224|15204|15224|15204|15224|15204|15224|15204|1
1621602650000|2021-05-21 13:10:50|15221.5|15201.5|15217.6|15197.6|15221.5|15201.5|15217.6|15197.6|5
1621602660000|2021-05-21 13:11:00|||||||||3
1621602670000|2021-05-21 13:11:10|||||||||1
1621602680000|2021-05-21 13:11:20|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|9
1621602700000|2021-05-21 13:11:40|15214|15194|15214|15194|15214|15194|15214|15194|3
1621602710000|2021-05-21 13:11:50|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|1
1621602750000|2021-05-21 13:12:30|15215.4|15195.4|15210.1|15190.1|15215.4|15195.4|15210.1|15190.1|4
1621602780000|2021-05-21 13:13:00|15209|15189|15211.5|15191.5|15211.5|15191.5|15209|15189|9
1621602800000|2021-05-21 13:13:20|15216.5|15196.5|15229|15209|15229|15209|15216.5|15196.5|15
1621602810000|2021-05-21 13:13:30|||||||||3
1621602820000|2021-05-21 13:13:40|||||||||1
1621602830000|2021-05-21 13:13:50|||||||||1
1621602840000|2021-05-21 13:14:00|15230.1|15210.1|15231.5|15211.5|15234|15214|15230.1|15210.1|1
1621602890000|2021-05-21 13:14:50|15232.9|15212.9|15234|15214|15234|15214|15232.9|15212.9|4
1621602900000|2021-05-21 13:15:00|||||||||4
1621602910000|2021-05-21 13:15:10|15232.6|15212.6|15224|15204|15232.6|15212.6|15224|15204|13
1621602940000|2021-05-21 13:15:40|15217.3|15197.3|15212.6|15192.6|15217.3|15197.3|15212.6|15192.6|5
1621602960000|2021-05-21 13:16:00|15214|15194|15212.6|15192.6|15214|15194|15212.6|15192.6|7
1621602980000|2021-05-21 13:16:20|15211.2|15191.2|15210.1|15190.1|15211.2|15191.2|15210.1|15190.1|2
1621602990000|2021-05-21 13:16:30|15209|15189|15206.5|15186.5|15209|15189|15206.5|15186.5|8
1621603000000|2021-05-21 13:16:40|||||||||1
1621603010000|2021-05-21 13:16:50|15205.1|15185.1|15195.1|15175.1|15205.1|15185.1|15195.1|15175.1|19
1621603020000|2021-05-21 13:17:00|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|2
1621603030000|2021-05-21 13:17:10|15190.1|15170.1|15176.5|15156.5|15190.1|15170.1|15176.5|15156.5|29
1621603060000|2021-05-21 13:17:40|15175.1|15155.1|15176.5|15156.5|15176.5|15156.5|15175.1|15155.1|1
1621603080000|2021-05-21 13:18:00|15179.3|15159.3|15181.5|15161.5|15181.5|15161.5|15179.3|15159.3|1
1621603090000|2021-05-21 13:18:10|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|1
1621603100000|2021-05-21 13:18:20|15189|15169|15201.5|15181.5|15201.5|15181.5|15189|15169|2
1621603110000|2021-05-21 13:18:30|||||||||5
1621603120000|2021-05-21 13:18:40|15198.7|15178.7|15196.5|15176.5|15198.7|15178.7|15196.5|15176.5|0
1621603160000|2021-05-21 13:19:20|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|9
1621603170000|2021-05-21 13:19:30|15194|15174|15194|15174|15194|15174|15194|15174|0
1621603210000|2021-05-21 13:20:10|||||||||4
1621603230000|2021-05-21 13:20:30|15195.1|15175.1|15196.5|15176.5|15196.5|15176.5|15195.1|15175.1|4
1621603250000|2021-05-21 13:20:50|15194|15174|15194|15174|15194|15174|15194|15174|4
1621603260000|2021-05-21 13:21:00|||||||||1
1621603300000|2021-05-21 13:21:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|1
1621603310000|2021-05-21 13:21:50|||||||||1
1621603320000|2021-05-21 13:22:00|15191.8|15171.8|15194|15174|15194|15174|15191.8|15171.8|0
1621603330000|2021-05-21 13:22:10|15195.4|15175.4|15194|15174|15195.4|15175.4|15192.9|15172.9|4
1621603340000|2021-05-21 13:22:20|15190.4|15170.4|15189|15169|15190.4|15170.4|15189|15169|1
1621603350000|2021-05-21 13:22:30|||||||||11
1621603360000|2021-05-21 13:22:40|15186.8|15166.8|15184|15164|15186.8|15166.8|15184|15164|19
1621603370000|2021-05-21 13:22:50|15181.5|15161.5|15179|15159|15181.5|15161.5|15179|15159|6
1621603380000|2021-05-21 13:23:00|15180.4|15160.4|15176.5|15156.5|15180.4|15160.4|15176.5|15156.5|10
1621603410000|2021-05-21 13:23:30|15175.1|15155.1|15174|15154|15175.1|15155.1|15174|15154|1
1621603430000|2021-05-21 13:23:50|||||||||2
1621603440000|2021-05-21 13:24:00|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|7
1621603450000|2021-05-21 13:24:10|||||||||2
1621603470000|2021-05-21 13:24:30|15174|15154|15174|15154|15174|15154|15174|15154|5
1621603490000|2021-05-21 13:24:50|15171.5|15151.5|15170.1|15150.1|15171.5|15151.5|15170.1|15150.1|3
1621603500000|2021-05-21 13:25:00|||||||||2
1621603510000|2021-05-21 13:25:10|||||||||2
1621603520000|2021-05-21 13:25:20|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|0
1621603530000|2021-05-21 13:25:30|15170.4|15150.4|15172.6|15152.6|15172.6|15152.6|15170.4|15150.4|3
1621603550000|2021-05-21 13:25:50|15175.1|15155.1|15176.5|15156.5|15176.5|15156.5|15175.1|15155.1|5
1621603560000|2021-05-21 13:26:00|||||||||2
1621603580000|2021-05-21 13:26:20|15179|15159|15179|15159|15179|15159|15179|15159|5
1621603590000|2021-05-21 13:26:30|15177.9|15157.9|15172.6|15152.6|15177.9|15157.9|15171.2|15151.2|1
1621603600000|2021-05-21 13:26:40|||||||||2
1621603610000|2021-05-21 13:26:50|||||||||1
1621603620000|2021-05-21 13:27:00|15170.1|15150.1|15168.7|15148.7|15170.1|15150.1|15168.7|15148.7|0
1621603640000|2021-05-21 13:27:20|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|4
1621603660000|2021-05-21 13:27:40|15174|15154|15177.9|15157.9|15177.9|15157.9|15174|15154|5
1621603680000|2021-05-21 13:28:00|15180.1|15160.1|15190.4|15170.4|15190.4|15170.4|15180.1|15160.1|4
1621603690000|2021-05-21 13:28:10|||||||||1
1621603700000|2021-05-21 13:28:20|||||||||4
1621603710000|2021-05-21 13:28:30|15191.5|15171.5|15194.3|15174.3|15194.3|15174.3|15191.5|15171.5|3
1621603730000|2021-05-21 13:28:50|||||||||2
1621603740000|2021-05-21 13:29:00|15192.9|15172.9|15194.3|15174.3|15194.3|15174.3|15192.9|15172.9|6
1621603750000|2021-05-21 13:29:10|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|0
1621603760000|2021-05-21 13:29:20|15191.8|15171.8|15190.4|15170.4|15191.8|15171.8|15190.4|15170.4|4
1621603770000|2021-05-21 13:29:30|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|2
1621603780000|2021-05-21 13:29:40|15190.4|15170.4|15192.9|15172.9|15192.9|15172.9|15190.4|15170.4|1
1621603800000|2021-05-21 13:30:00|15194|15174|15189|15169|15194|15174|15189|15169|8
1621603810000|2021-05-21 13:30:10|||||||||1
1621603820000|2021-05-21 13:30:20|||||||||1
1621603830000|2021-05-21 13:30:30|15190.4|15170.4|15194|15174|15194|15174|15190.4|15170.4|3
1621603840000|2021-05-21 13:30:40|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|7
1621603860000|2021-05-21 13:31:00|15190.4|15170.4|15189|15169|15190.4|15170.4|15189|15169|5
1621603870000|2021-05-21 13:31:10|||||||||3
1621603880000|2021-05-21 13:31:20|15187.6|15167.6|15171.2|15151.2|15187.6|15167.6|15171.2|15151.2|8
1621603900000|2021-05-21 13:31:40|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|1
1621603910000|2021-05-21 13:31:50|15171.2|15151.2|15169.8|15149.8|15171.2|15151.2|15169.8|15149.8|2
1621603920000|2021-05-21 13:32:00|15171.2|15151.2|15170.1|15150.1|15172.6|15152.6|15170.1|15150.1|3
1621603930000|2021-05-21 13:32:10|15168.7|15148.7|15167.6|15147.6|15168.7|15148.7|15167.6|15147.6|4
1621603940000|2021-05-21 13:32:20|15165.1|15145.1|15161.5|15141.5|15165.1|15145.1|15161.5|15141.5|3
1621603960000|2021-05-21 13:32:40|||||||||1
1621603980000|2021-05-21 13:33:00|15160.5|15140.5|15153.7|15133.7|15160.5|15140.5|15153.7|15133.7|18
1621603990000|2021-05-21 13:33:10|15149.8|15129.8|15144|15124|15149.8|15129.8|15144|15124|2
1621604000000|2021-05-21 13:33:20|15141.5|15121.5|15143|15123|15143|15123|15141.5|15121.5|12
1621604010000|2021-05-21 13:33:30|15144|15124|15141.5|15121.5|15144|15124|15141.5|15121.5|2
1621604020000|2021-05-21 13:33:40|||||||||1
1621604030000|2021-05-21 13:33:50|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|1
1621604040000|2021-05-21 13:34:00|15144.1|15124.1|15149.1|15129.1|15149.1|15129.1|15144.1|15124.1|9
1621604050000|2021-05-21 13:34:10|15147.6|15127.6|15146.6|15126.6|15147.6|15127.6|15146.6|15126.6|6
1621604060000|2021-05-21 13:34:20|15145.1|15125.1|15144.1|15124.1|15145.1|15125.1|15144.1|15124.1|6
1621604070000|2021-05-21 13:34:30|15142.6|15122.6|15139.1|15119.1|15142.6|15122.6|15139.1|15119.1|4
1621604080000|2021-05-21 13:34:40|15137.6|15117.6|15129.1|15109.1|15137.6|15117.6|15129.1|15109.1|4
1621604090000|2021-05-21 13:34:50|15125.5|15105.5|15112.6|15092.6|15125.5|15105.5|15112.6|15092.6|9
1621604100000|2021-05-21 13:35:00|15111.6|15091.6|15112.6|15092.6|15112.6|15092.6|15111.6|15091.6|4
1621604110000|2021-05-21 13:35:10|15115.5|15095.5|15119.1|15099.1|15119.1|15099.1|15115.5|15095.5|6
1621604120000|2021-05-21 13:35:20|15116.6|15096.6|15116.6|15096.6|15118|15098|15116.6|15096.6|0
1621604130000|2021-05-21 13:35:30|15114.1|15094.1|15116.6|15096.6|15116.6|15096.6|15114.1|15094.1|11
1621604140000|2021-05-21 13:35:40|15119.1|15099.1|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|1
1621604150000|2021-05-21 13:35:50|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|13
1621604160000|2021-05-21 13:36:00|15121.6|15101.6|15124.1|15104.1|15124.1|15104.1|15121.6|15101.6|4
1621604170000|2021-05-21 13:36:10|15134.1|15114.1|15139.1|15119.1|15139.1|15119.1|15134.1|15114.1|4
1621604180000|2021-05-21 13:36:20|15137.7|15117.7|15136.6|15116.6|15137.7|15117.7|15136.6|15116.6|0
1621604190000|2021-05-21 13:36:30|||||||||1
1621604210000|2021-05-21 13:36:50|||||||||1
1621604220000|2021-05-21 13:37:00|15149.4|15129.4|15154.1|15134.1|15154.1|15134.1|15149.4|15129.4|5
1621604240000|2021-05-21 13:37:20|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|3
1621604250000|2021-05-21 13:37:30|15150.2|15130.2|15144.1|15124.1|15150.2|15130.2|15144.1|15124.1|0
1621604260000|2021-05-21 13:37:40|||||||||1
1621604270000|2021-05-21 13:37:50|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|11
1621604280000|2021-05-21 13:38:00|15149.1|15129.1|15159.1|15139.1|15159.1|15139.1|15149.1|15129.1|2
1621604290000|2021-05-21 13:38:10|||||||||5
1621604300000|2021-05-21 13:38:20|15160.5|15140.5|15150.2|15130.2|15160.5|15140.5|15150.2|15130.2|8
1621604310000|2021-05-21 13:38:30|15147.3|15127.3|15142.7|15122.7|15147.7|15127.7|15142.7|15122.7|5
1621604320000|2021-05-21 13:38:40|15144.1|15124.1|15145.5|15125.5|15145.5|15125.5|15144.1|15124.1|5
1621604330000|2021-05-21 13:38:50|15146.6|15126.6|15151.6|15131.6|15151.6|15131.6|15146.6|15126.6|1
1621604340000|2021-05-21 13:39:00|15154.4|15134.4|15164.1|15144.1|15164.1|15144.1|15154.4|15134.4|2
1621604350000|2021-05-21 13:39:10|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|1
1621604360000|2021-05-21 13:39:20|15168|15148|15170.5|15150.5|15170.5|15150.5|15168|15148|3
1621604370000|2021-05-21 13:39:30|15161.6|15141.6|15150.2|15130.2|15161.6|15141.6|15150.2|15130.2|8
1621604380000|2021-05-21 13:39:40|15148.8|15128.8|15149.1|15129.1|15149.1|15129.1|15148.8|15128.8|8
1621604390000|2021-05-21 13:39:50|15146.6|15126.6|15144.1|15124.1|15146.6|15126.6|15144.1|15124.1|13
1621604400000|2021-05-21 13:40:00|15143|15123|15136.6|15116.6|15143|15123|15136.6|15116.6|13
1621604410000|2021-05-21 13:40:10|15134.1|15114.1|15132.7|15112.7|15134.1|15114.1|15132.7|15112.7|6
1621604420000|2021-05-21 13:40:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|3
1621604430000|2021-05-21 13:40:30|15133|15113|15130.2|15110.2|15133|15113|15130.2|15110.2|6
1621604440000|2021-05-21 13:40:40|15132.7|15112.7|15134.1|15114.1|15134.1|15114.1|15132.7|15112.7|4
1621604450000|2021-05-21 13:40:50|15133|15113|15134.1|15114.1|15134.1|15114.1|15131.6|15111.6|2
1621604460000|2021-05-21 13:41:00|||||||||4
1621604480000|2021-05-21 13:41:20|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|7
1621604490000|2021-05-21 13:41:30|15141.6|15121.6|15136.6|15116.6|15141.6|15121.6|15136.6|15116.6|6
1621604500000|2021-05-21 13:41:40|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|10
1621604510000|2021-05-21 13:41:50|||||||||1
1621604520000|2021-05-21 13:42:00|||||||||4
1621604530000|2021-05-21 13:42:10|15135.5|15115.5|15139.4|15119.4|15139.4|15119.4|15135.5|15115.5|3
1621604550000|2021-05-21 13:42:30|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|4
1621604560000|2021-05-21 13:42:40|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|1
1621604570000|2021-05-21 13:42:50|15141.3|15121.3|15140.2|15120.2|15141.3|15121.3|15140.2|15120.2|0
1621604580000|2021-05-21 13:43:00|15141.6|15121.6|15144.1|15124.1|15144.1|15124.1|15141.6|15121.6|2
1621604590000|2021-05-21 13:43:10|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|1
1621604610000|2021-05-21 13:43:30|15141.6|15121.6|15139.1|15119.1|15144.1|15124.1|15139.1|15119.1|6
1621604620000|2021-05-21 13:43:40|15137.7|15117.7|15135.5|15115.5|15137.7|15117.7|15135.5|15115.5|1
1621604640000|2021-05-21 13:44:00|||||||||1
1621604650000|2021-05-21 13:44:10|15133|15113|15133|15113|15133|15113|15133|15113|7
1621604660000|2021-05-21 13:44:20|||||||||1
1621604670000|2021-05-21 13:44:30|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|1
1621604700000|2021-05-21 13:45:00|15134.1|15114.1|15101.6|15081.6|15134.1|15114.1|15101.6|15081.6|29
1621604710000|2021-05-21 13:45:10|15099.1|15079.1|15093.8|15073.8|15099.1|15079.1|15093.8|15073.8|10
1621604720000|2021-05-21 13:45:20|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|8
1621604740000|2021-05-21 13:45:40|15093.8|15073.8|15095.2|15075.2|15095.2|15075.2|15093.8|15073.8|8
1621604750000|2021-05-21 13:45:50|15096.6|15076.6|15097.7|15077.7|15097.7|15077.7|15096.6|15076.6|3
1621604760000|2021-05-21 13:46:00|15101.6|15081.6|15111.6|15091.6|15111.6|15091.6|15101.6|15081.6|3
1621604770000|2021-05-21 13:46:10|15108.8|15088.8|15106.6|15086.6|15108.8|15088.8|15106.6|15086.6|0
1621604780000|2021-05-21 13:46:20|15108|15088|15109.1|15089.1|15109.1|15089.1|15108|15088|2
1621604800000|2021-05-21 13:46:40|15110.5|15090.5|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|2
1621604810000|2021-05-21 13:46:50|15111.6|15091.6|15116.6|15096.6|15116.6|15096.6|15111.6|15091.6|8
1621604820000|2021-05-21 13:47:00|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|7
1621604830000|2021-05-21 13:47:10|15117.7|15097.7|15119.1|15099.1|15119.1|15099.1|15116.6|15096.6|6
1621604840000|2021-05-21 13:47:20|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|13
1621604850000|2021-05-21 13:47:30|15109.1|15089.1|15104.1|15084.1|15109.1|15089.1|15104.1|15084.1|4
1621604860000|2021-05-21 13:47:40|||||||||1
1621604870000|2021-05-21 13:47:50|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|6
1621604880000|2021-05-21 13:48:00|15109.4|15089.4|15124.1|15104.1|15124.1|15104.1|15109.4|15089.4|12
1621604890000|2021-05-21 13:48:10|||||||||1
1621604900000|2021-05-21 13:48:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|10
1621604910000|2021-05-21 13:48:30|15125.2|15105.2|15120.2|15100.2|15125.2|15105.2|15120.2|15100.2|2
1621604920000|2021-05-21 13:48:40|15115.2|15095.2|15111.6|15091.6|15115.2|15095.2|15111.6|15091.6|3
1621604930000|2021-05-21 13:48:50|||||||||4
1621604940000|2021-05-21 13:49:00|15112.7|15092.7|15125.5|15105.5|15125.5|15105.5|15112.7|15092.7|8
1621604950000|2021-05-21 13:49:10|15126.6|15106.6|15131.6|15111.6|15131.6|15111.6|15126.6|15106.6|2
1621604960000|2021-05-21 13:49:20|||||||||2
1621604970000|2021-05-21 13:49:30|||||||||1
1621604980000|2021-05-21 13:49:40|||||||||1
1621604990000|2021-05-21 13:49:50|||||||||1
1621605000000|2021-05-21 13:50:00|15128.8|15108.8|15126.6|15106.6|15128.8|15108.8|15126.6|15106.6|4
1621605010000|2021-05-21 13:50:10|||||||||6
1621605030000|2021-05-21 13:50:30|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|1
1621605040000|2021-05-21 13:50:40|15121.9|15101.9|15111.6|15091.6|15121.9|15101.9|15111.6|15091.6|4
1621605050000|2021-05-21 13:50:50|15109.1|15089.1|15111.6|15091.6|15111.6|15091.6|15109.1|15089.1|2
1621605060000|2021-05-21 13:51:00|||||||||2
1621605070000|2021-05-21 13:51:10|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|2
1621605080000|2021-05-21 13:51:20|15112.7|15092.7|15111.6|15091.6|15112.7|15092.7|15111.6|15091.6|0
1621605090000|2021-05-21 13:51:30|||||||||1
1621605100000|2021-05-21 13:51:40|||||||||1
1621605110000|2021-05-21 13:51:50|||||||||5
1621605120000|2021-05-21 13:52:00|15113|15093|15114.1|15094.1|15114.1|15094.1|15113|15093|7
1621605150000|2021-05-21 13:52:30|15111.6|15091.6|15110.5|15090.5|15111.6|15091.6|15110.5|15090.5|4
1621605160000|2021-05-21 13:52:40|||||||||1
1621605190000|2021-05-21 13:53:10|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|4
1621605200000|2021-05-21 13:53:20|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|5
1621605210000|2021-05-21 13:53:30|15106.6|15086.6|15104.1|15084.1|15106.6|15086.6|15104.1|15084.1|5
1621605230000|2021-05-21 13:53:50|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1621605240000|2021-05-21 13:54:00|15104.1|15084.1|15109.1|15089.1|15110.2|15090.2|15104.1|15084.1|18
1621605250000|2021-05-21 13:54:10|||||||||2
1621605260000|2021-05-21 13:54:20|||||||||3
1621605270000|2021-05-21 13:54:30|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|1
1621605280000|2021-05-21 13:54:40|15105.2|15085.2|15104.1|15084.1|15105.2|15085.2|15104.1|15084.1|2
1621605290000|2021-05-21 13:54:50|||||||||1
1621605300000|2021-05-21 13:55:00|||||||||7
1621605310000|2021-05-21 13:55:10|||||||||3
1621605320000|2021-05-21 13:55:20|||||||||1
1621605330000|2021-05-21 13:55:30|15101.9|15081.9|15075.2|15055.2|15101.9|15081.9|15075.2|15055.2|92
1621605340000|2021-05-21 13:55:40|15074.1|15054.1|15066.6|15046.6|15074.1|15054.1|15066.6|15046.6|19
1621605350000|2021-05-21 13:55:50|15068|15048|15066.6|15046.6|15068|15048|15066.6|15046.6|6
1621605360000|2021-05-21 13:56:00|15065.2|15045.2|15064.1|15044.1|15065.2|15045.2|15064.1|15044.1|11
1621605370000|2021-05-21 13:56:10|15061.6|15041.6|15061.6|15041.6|15061.6|15041.6|15061.6|15041.6|11
1621605380000|2021-05-21 13:56:20|||||||||7
1621605390000|2021-05-21 13:56:30|15059.1|15039.1|15056.6|15036.6|15059.1|15039.1|15056.6|15036.6|5
1621605410000|2021-05-21 13:56:50|15058|15038|15055.5|15035.5|15058|15038|15055.5|15035.5|4
1621605420000|2021-05-21 13:57:00|15054.1|15034.1|15056.6|15036.6|15056.6|15036.6|15054.1|15034.1|11
1621605430000|2021-05-21 13:57:10|||||||||2
1621605440000|2021-05-21 13:57:20|15062.2|15042.2|15061.6|15041.6|15066.6|15046.6|15061.6|15041.6|16
1621605450000|2021-05-21 13:57:30|15059.1|15039.1|15056.6|15036.6|15059.1|15039.1|15056.6|15036.6|8
1621605460000|2021-05-21 13:57:40|||||||||4
1621605470000|2021-05-21 13:57:50|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|3
1621605480000|2021-05-21 13:58:00|15063.3|15043.3|15076.6|15056.6|15076.6|15056.6|15063.3|15043.3|6
1621605490000|2021-05-21 13:58:10|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|76
1621605500000|2021-05-21 13:58:20|||||||||7
1621605510000|2021-05-21 13:58:30|||||||||1
1621605520000|2021-05-21 13:58:40|||||||||1
1621605540000|2021-05-21 13:59:00|15083|15063|15079.1|15059.1|15083|15063|15079.1|15059.1|2
1621605560000|2021-05-21 13:59:20|15077.7|15057.7|15074.1|15054.1|15077.7|15057.7|15074.1|15054.1|2
1621605570000|2021-05-21 13:59:30|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|5
1621605580000|2021-05-21 13:59:40|||||||||4
1621605590000|2021-05-21 13:59:50|15067.7|15047.7|15066.6|15046.6|15067.7|15047.7|15061.6|15041.6|21
1621605600000|2021-05-21 14:00:00|15071.6|15051.6|15075.5|15055.5|15075.5|15055.5|15071.6|15051.6|3
1621605610000|2021-05-21 14:00:10|15076.6|15056.6|15076.6|15056.6|15076.6|15056.6|15076.6|15056.6|1
1621605650000|2021-05-21 14:00:50|15078|15058|15074.1|15054.1|15079.1|15059.1|15074.1|15054.1|7
1621605660000|2021-05-21 14:01:00|||||||||1
1621605670000|2021-05-21 14:01:10|15072.7|15052.7|15066.6|15046.6|15072.7|15052.7|15066.6|15046.6|9
1621605680000|2021-05-21 14:01:20|15068|15048|15069.1|15049.1|15069.1|15049.1|15068|15048|2
1621605690000|2021-05-21 14:01:30|15067.7|15047.7|15054.1|15034.1|15067.7|15047.7|15054.1|15034.1|23
1621605700000|2021-05-21 14:01:40|||||||||6
1621605710000|2021-05-21 14:01:50|||||||||1
1621605720000|2021-05-21 14:02:00|15042.7|15022.7|15039.1|15019.1|15042.7|15022.7|15039.1|15019.1|47
1621605730000|2021-05-21 14:02:10|15037.7|15017.7|15033.8|15013.8|15037.7|15017.7|15033.8|15013.8|7
1621605740000|2021-05-21 14:02:20|15032.7|15012.7|15034.1|15014.1|15034.1|15014.1|15032.7|15012.7|7
1621605750000|2021-05-21 14:02:30|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|2
1621605760000|2021-05-21 14:02:40|15038|15018|15039.1|15019.1|15039.1|15019.1|15038|15018|2
1621605770000|2021-05-21 14:02:50|||||||||1
1621605780000|2021-05-21 14:03:00|15038|15018|15036.6|15016.6|15038|15018|15036.6|15016.6|10
1621605790000|2021-05-21 14:03:10|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|3
1621605800000|2021-05-21 14:03:20|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|2
1621605810000|2021-05-21 14:03:30|||||||||5
1621605820000|2021-05-21 14:03:40|15028.8|15008.8|15032.7|15012.7|15032.7|15012.7|15028.8|15008.8|13
1621605830000|2021-05-21 14:03:50|||||||||15
1621605840000|2021-05-21 14:04:00|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|2
1621605850000|2021-05-21 14:04:10|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|8
1621605860000|2021-05-21 14:04:20|||||||||4
1621605870000|2021-05-21 14:04:30|15030.2|15010.2|15032.7|15012.7|15032.7|15012.7|15030.2|15010.2|4
1621605880000|2021-05-21 14:04:40|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|6
1621605890000|2021-05-21 14:04:50|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|10
1621605900000|2021-05-21 14:05:00|15031.6|15011.6|15035.5|15015.5|15035.5|15015.5|15031.6|15011.6|4
1621605910000|2021-05-21 14:05:10|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|0
1621605930000|2021-05-21 14:05:30|15038|15018|15040.2|15020.2|15040.2|15020.2|15036.6|15016.6|2
1621605940000|2021-05-21 14:05:40|15041.6|15021.6|15046.6|15026.6|15046.6|15026.6|15041.6|15021.6|8
1621605950000|2021-05-21 14:05:50|||||||||79
1621605960000|2021-05-21 14:06:00|15044.1|15024.1|15040.2|15020.2|15044.1|15024.1|15040.2|15020.2|98
1621605970000|2021-05-21 14:06:10|15039.1|15019.1|15039.1|15019.1|15039.1|15019.1|15039.1|15019.1|3
1621605980000|2021-05-21 14:06:20|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|1
1621605990000|2021-05-21 14:06:30|15035.2|15015.2|15032.7|15012.7|15035.2|15015.2|15032.7|15012.7|3
1621606000000|2021-05-21 14:06:40|15034.1|15014.1|15041.6|15021.6|15041.6|15021.6|15034.1|15014.1|11
1621606010000|2021-05-21 14:06:50|15046.6|15026.6|15051.6|15031.6|15051.6|15031.6|15046.6|15026.6|15
1621606020000|2021-05-21 14:07:00|15054.4|15034.4|15051.6|15031.6|15056.6|15036.6|15051.6|15031.6|9
1621606030000|2021-05-21 14:07:10|||||||||11
1621606040000|2021-05-21 14:07:20|15052.7|15032.7|15060.5|15040.5|15060.5|15040.5|15052.7|15032.7|9
1621606050000|2021-05-21 14:07:30|15061.9|15041.9|15063|15043|15063|15043|15061.9|15041.9|3
1621606060000|2021-05-21 14:07:40|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|0
1621606070000|2021-05-21 14:07:50|||||||||5
1621606080000|2021-05-21 14:08:00|15065.5|15045.5|15080.5|15060.5|15080.5|15060.5|15065.5|15045.5|5
1621606090000|2021-05-21 14:08:10|15081.6|15061.6|15084.1|15064.1|15084.1|15064.1|15081.6|15061.6|4
1621606100000|2021-05-21 14:08:20|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|6
1621606110000|2021-05-21 14:08:30|15088|15068|15089.1|15069.1|15089.1|15069.1|15088|15068|4
1621606120000|2021-05-21 14:08:40|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|5
1621606130000|2021-05-21 14:08:50|15085.2|15065.2|15074.1|15054.1|15085.2|15065.2|15074.1|15054.1|7
1621606150000|2021-05-21 14:09:10|15071.3|15051.3|15071.6|15051.6|15071.6|15051.6|15069.1|15049.1|2
1621606160000|2021-05-21 14:09:20|15073|15053|15073|15053|15073|15053|15073|15053|5
1621606170000|2021-05-21 14:09:30|15076.6|15056.6|15081.6|15061.6|15081.6|15061.6|15076.6|15056.6|0
1621606180000|2021-05-21 14:09:40|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|3
1621606190000|2021-05-21 14:09:50|||||||||2
1621606200000|2021-05-21 14:10:00|15084.1|15064.1|15086.6|15066.6|15086.6|15066.6|15084.1|15064.1|0
1621606220000|2021-05-21 14:10:20|||||||||12
1621606230000|2021-05-21 14:10:30|15088|15068|15089.4|15069.4|15089.4|15069.4|15088|15068|13
1621606240000|2021-05-21 14:10:40|15093|15073|15099.1|15079.1|15099.1|15079.1|15093|15073|5
1621606250000|2021-05-21 14:10:50|||||||||1
1621606260000|2021-05-21 14:11:00|15100.5|15080.5|15108|15088|15108|15088|15100.5|15080.5|5
1621606270000|2021-05-21 14:11:10|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|4
1621606280000|2021-05-21 14:11:20|||||||||4
1621606300000|2021-05-21 14:11:40|15111.6|15091.6|15120.8|15100.8|15120.8|15100.8|15111.6|15091.6|5
1621606310000|2021-05-21 14:11:50|15122.2|15102.2|15122.2|15102.2|15122.2|15102.2|15122.2|15102.2|1
1621606320000|2021-05-21 14:12:00|15123.3|15103.3|15126.6|15106.6|15126.6|15106.6|15121.9|15101.9|11
1621606330000|2021-05-21 14:12:10|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621606340000|2021-05-21 14:12:20|15130.5|15110.5|15131.6|15111.6|15131.6|15111.6|15130.5|15110.5|11
1621606350000|2021-05-21 14:12:30|15127.7|15107.7|15130.5|15110.5|15130.5|15110.5|15127.7|15107.7|10
1621606360000|2021-05-21 14:12:40|15131.9|15111.9|15130.5|15110.5|15131.9|15111.9|15130.5|15110.5|7
1621606370000|2021-05-21 14:12:50|||||||||1
1621606380000|2021-05-21 14:13:00|||||||||1
1621606390000|2021-05-21 14:13:10|15129.4|15109.4|15126.6|15106.6|15129.4|15109.4|15126.6|15106.6|7
1621606400000|2021-05-21 14:13:20|||||||||3
1621606420000|2021-05-21 14:13:40|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621606430000|2021-05-21 14:13:50|15127.7|15107.7|15126.3|15106.3|15127.7|15107.7|15126.3|15106.3|14
1621606440000|2021-05-21 14:14:00|15127.7|15107.7|15123.8|15103.8|15127.7|15107.7|15123.8|15103.8|2
1621606450000|2021-05-21 14:14:10|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|4
1621606460000|2021-05-21 14:14:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|4
1621606470000|2021-05-21 14:14:30|||||||||1
1621606480000|2021-05-21 14:14:40|15125.2|15105.2|15122.7|15102.7|15126.6|15106.6|15122.7|15102.7|3
1621606490000|2021-05-21 14:14:50|||||||||2
1621606530000|2021-05-21 14:15:30|15118.8|15098.8|15114.9|15094.9|15118.8|15098.8|15114.9|15094.9|42
1621606540000|2021-05-21 14:15:40|15111.6|15091.6|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|4
1621606560000|2021-05-21 14:16:00|15107.7|15087.7|15101.6|15081.6|15107.7|15087.7|15101.6|15081.6|7
1621606570000|2021-05-21 14:16:10|15097.4|15077.4|15086.6|15066.6|15097.4|15077.4|15086.6|15066.6|5
1621606580000|2021-05-21 14:16:20|15085.2|15065.2|15084.1|15064.1|15085.2|15065.2|15084.1|15064.1|2
1621606590000|2021-05-21 14:16:30|15088|15068|15089.1|15069.1|15089.1|15069.1|15088|15068|25
1621606600000|2021-05-21 14:16:40|15090.5|15070.5|15101.6|15081.6|15101.6|15081.6|15090.5|15070.5|5
1621606610000|2021-05-21 14:16:50|15106.6|15086.6|15116.6|15096.6|15116.6|15096.6|15106.6|15086.6|4
1621606620000|2021-05-21 14:17:00|15120.5|15100.5|15106.6|15086.6|15121.6|15101.6|15106.6|15086.6|6
1621606630000|2021-05-21 14:17:10|15105.2|15085.2|15101.6|15081.6|15105.2|15085.2|15101.6|15081.6|10
1621606640000|2021-05-21 14:17:20|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|6
1621606650000|2021-05-21 14:17:30|||||||||3
1621606660000|2021-05-21 14:17:40|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|3
1621606690000|2021-05-21 14:18:10|15102.7|15082.7|15104.1|15084.1|15104.1|15084.1|15102.7|15082.7|2
1621606700000|2021-05-21 14:18:20|15101.6|15081.6|15096.6|15076.6|15101.6|15081.6|15096.6|15076.6|9
1621606710000|2021-05-21 14:18:30|||||||||1
1621606720000|2021-05-21 14:18:40|15095.6|15075.6|15091.6|15071.6|15095.6|15075.6|15091.6|15071.6|3
1621606730000|2021-05-21 14:18:50|||||||||2
1621606740000|2021-05-21 14:19:00|||||||||3
1621606750000|2021-05-21 14:19:10|15094.1|15074.1|15098.4|15078.4|15098.4|15078.4|15094.1|15074.1|4
1621606760000|2021-05-21 14:19:20|15101.6|15081.6|15097.7|15077.7|15101.6|15081.6|15097.7|15077.7|12
1621606780000|2021-05-21 14:19:40|||||||||1
1621606800000|2021-05-21 14:20:00|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15092.7|15072.7|7
1621606820000|2021-05-21 14:20:20|||||||||14
1621606830000|2021-05-21 14:20:30|||||||||2
1621606840000|2021-05-21 14:20:40|15098.1|15078.1|15106.7|15086.7|15106.7|15086.7|15098.1|15078.1|8
1621606850000|2021-05-21 14:20:50|15103.8|15083.8|15095.2|15075.2|15103.8|15083.8|15095.2|15075.2|7
1621606860000|2021-05-21 14:21:00|15092.7|15072.7|15077.8|15057.8|15092.7|15072.7|15077.8|15057.8|6
1621606870000|2021-05-21 14:21:10|15072.8|15052.8|15068.8|15048.8|15072.8|15052.8|15068.8|15048.8|3
1621606880000|2021-05-21 14:21:20|||||||||2
1621606890000|2021-05-21 14:21:30|15067.4|15047.4|15066.3|15046.3|15068.8|15048.8|15066.3|15046.3|3
1621606900000|2021-05-21 14:21:40|15068.8|15048.8|15067.8|15047.8|15068.8|15048.8|15067.8|15047.8|6
1621606910000|2021-05-21 14:21:50|15069.2|15049.2|15074.2|15054.2|15074.2|15054.2|15069.2|15049.2|4
1621606920000|2021-05-21 14:22:00|15079.2|15059.2|15092.8|15072.8|15094.2|15074.2|15079.2|15059.2|29
1621606930000|2021-05-21 14:22:10|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|2
1621606940000|2021-05-21 14:22:20|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|3
1621606950000|2021-05-21 14:22:30|15090.3|15070.3|15089.2|15069.2|15090.3|15070.3|15089.2|15069.2|5
1621606960000|2021-05-21 14:22:40|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|4
1621606970000|2021-05-21 14:22:50|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|2
1621606980000|2021-05-21 14:23:00|15082.8|15062.8|15079.2|15059.2|15082.8|15062.8|15079.2|15059.2|3
1621606990000|2021-05-21 14:23:10|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|12
1621607010000|2021-05-21 14:23:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|2
1621607020000|2021-05-21 14:23:40|||||||||2
1621607030000|2021-05-21 14:23:50|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|31
1621607040000|2021-05-21 14:24:00|15083.1|15063.1|15086.7|15066.7|15086.7|15066.7|15083.1|15063.1|0
1621607050000|2021-05-21 14:24:10|15084.2|15064.2|15079.2|15059.2|15084.2|15064.2|15079.2|15059.2|4
1621607060000|2021-05-21 14:24:20|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|1
1621607070000|2021-05-21 14:24:30|15075.6|15055.6|15072.8|15052.8|15075.6|15055.6|15071.7|15051.7|8
1621607080000|2021-05-21 14:24:40|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|6
1621607090000|2021-05-21 14:24:50|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|9
1621607100000|2021-05-21 14:25:00|||||||||1
1621607110000|2021-05-21 14:25:10|||||||||2
1621607120000|2021-05-21 14:25:20|15084.5|15064.5|15086.7|15066.7|15086.7|15066.7|15084.5|15064.5|2
1621607140000|2021-05-21 14:25:40|15089.2|15069.2|15094.2|15074.2|15094.2|15074.2|15089.2|15069.2|6
1621607150000|2021-05-21 14:25:50|15099.2|15079.2|15101.7|15081.7|15101.7|15081.7|15099.2|15079.2|4
1621607160000|2021-05-21 14:26:00|15102.8|15082.8|15104.2|15084.2|15104.2|15084.2|15102.8|15082.8|6
1621607180000|2021-05-21 14:26:20|||||||||2
1621607190000|2021-05-21 14:26:30|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|2
1621607200000|2021-05-21 14:26:40|15109.2|15089.2|15109.2|15089.2|15110.6|15090.6|15109.2|15089.2|5
1621607210000|2021-05-21 14:26:50|15110.6|15090.6|15109.2|15089.2|15111.7|15091.7|15109.2|15089.2|4
1621607220000|2021-05-21 14:27:00|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|1
1621607230000|2021-05-21 14:27:10|15113.1|15093.1|15114.2|15094.2|15114.2|15094.2|15113.1|15093.1|15
1621607240000|2021-05-21 14:27:20|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|4
1621607250000|2021-05-21 14:27:30|||||||||3
1621607270000|2021-05-21 14:27:50|||||||||2
1621607280000|2021-05-21 14:28:00|||||||||10
1621607290000|2021-05-21 14:28:10|||||||||1
1621607300000|2021-05-21 14:28:20|||||||||1
1621607310000|2021-05-21 14:28:30|||||||||3
1621607320000|2021-05-21 14:28:40|||||||||3
1621607330000|2021-05-21 14:28:50|||||||||1
1621607340000|2021-05-21 14:29:00|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|5
1621607350000|2021-05-21 14:29:10|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|2
1621607360000|2021-05-21 14:29:20|15115.6|15095.6|15118.1|15098.1|15118.1|15098.1|15115.6|15095.6|7
1621607370000|2021-05-21 14:29:30|15119.5|15099.5|15120.6|15100.6|15120.6|15100.6|15118.1|15098.1|2
1621607380000|2021-05-21 14:29:40|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|4
1621607390000|2021-05-21 14:29:50|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|1
1621607400000|2021-05-21 14:30:00|15119.5|15099.5|15124.2|15104.2|15124.2|15104.2|15119.5|15099.5|0
1621607410000|2021-05-21 14:30:10|15125.6|15105.6|15126.7|15106.7|15126.7|15106.7|15125.6|15105.6|2
1621607420000|2021-05-21 14:30:20|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|7
1621607430000|2021-05-21 14:30:30|||||||||23
1621607450000|2021-05-21 14:30:50|15133.1|15113.1|15134.2|15114.2|15134.2|15114.2|15133.1|15113.1|3
1621607460000|2021-05-21 14:31:00|||||||||2
1621607470000|2021-05-21 14:31:10|||||||||1
1621607480000|2021-05-21 14:31:20|15135.6|15115.6|15130.3|15110.3|15135.6|15115.6|15130.3|15110.3|12
1621607490000|2021-05-21 14:31:30|||||||||2
1621607500000|2021-05-21 14:31:40|15134.5|15114.5|15135.3|15115.3|15135.3|15115.3|15134.5|15114.5|13
1621607510000|2021-05-21 14:31:50|15136.7|15116.7|15125.3|15105.3|15136.7|15116.7|15125.3|15105.3|6
1621607520000|2021-05-21 14:32:00|15122.8|15102.8|15124.2|15104.2|15124.2|15104.2|15122.8|15102.8|2
1621607540000|2021-05-21 14:32:20|||||||||1
1621607570000|2021-05-21 14:32:50|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|2
1621607580000|2021-05-21 14:33:00|||||||||1
1621607590000|2021-05-21 14:33:10|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|1
1621607600000|2021-05-21 14:33:20|15129.2|15109.2|15126.7|15106.7|15129.2|15109.2|15124.2|15104.2|1
1621607610000|2021-05-21 14:33:30|||||||||1
1621607620000|2021-05-21 14:33:40|||||||||1
1621607640000|2021-05-21 14:34:00|15125.3|15105.3|15124.2|15104.2|15125.3|15105.3|15124.2|15104.2|0
1621607650000|2021-05-21 14:34:10|||||||||1
1621607660000|2021-05-21 14:34:20|||||||||1
1621607690000|2021-05-21 14:34:50|||||||||2
1621607700000|2021-05-21 14:35:00|||||||||8
1621607710000|2021-05-21 14:35:10|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|0
1621607720000|2021-05-21 14:35:20|15119.2|15099.2|15117.8|15097.8|15119.2|15099.2|15117.8|15097.8|7
1621607730000|2021-05-21 14:35:30|15116.7|15096.7|15115.3|15095.3|15116.7|15096.7|15115.3|15095.3|2
1621607740000|2021-05-21 14:35:40|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|4
1621607750000|2021-05-21 14:35:50|15112.8|15092.8|15104.2|15084.2|15112.8|15092.8|15104.2|15084.2|6
1621607760000|2021-05-21 14:36:00|||||||||1
1621607780000|2021-05-21 14:36:20|15101.7|15081.7|15099.2|15079.2|15101.7|15081.7|15099.2|15079.2|11
1621607790000|2021-05-21 14:36:30|15100.6|15080.6|15104.2|15084.2|15104.2|15084.2|15100.6|15080.6|3
1621607800000|2021-05-21 14:36:40|||||||||7
1621607810000|2021-05-21 14:36:50|15102.8|15082.8|15096.4|15076.4|15102.8|15082.8|15096.4|15076.4|6
1621607820000|2021-05-21 14:37:00|15095.3|15075.3|15086.7|15066.7|15095.3|15075.3|15086.7|15066.7|2
1621607830000|2021-05-21 14:37:10|||||||||4
1621607860000|2021-05-21 14:37:40|15085.6|15065.6|15084.2|15064.2|15085.6|15065.6|15084.2|15064.2|3
1621607870000|2021-05-21 14:37:50|||||||||1
1621607880000|2021-05-21 14:38:00|||||||||2
1621607910000|2021-05-21 14:38:30|||||||||2
1621607920000|2021-05-21 14:38:40|||||||||1
1621607940000|2021-05-21 14:39:00|15081.7|15061.7|15079.2|15059.2|15081.7|15061.7|15079.2|15059.2|6
1621607960000|2021-05-21 14:39:20|15078.1|15058.1|15076.7|15056.7|15078.1|15058.1|15076.7|15056.7|8
1621607980000|2021-05-21 14:39:40|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|5
1621607990000|2021-05-21 14:39:50|15075.6|15055.6|15075.6|15055.6|15076.7|15056.7|15075.3|15055.3|3
1621608000000|2021-05-21 14:40:00|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|8
1621608010000|2021-05-21 14:40:10|15082|15062|15089.5|15069.5|15089.5|15069.5|15082|15062|11
1621608020000|2021-05-21 14:40:20|15090.6|15070.6|15089.2|15069.2|15090.6|15070.6|15089.2|15069.2|9
1621608040000|2021-05-21 14:40:40|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|6
1621608070000|2021-05-21 14:41:10|||||||||3
1621608080000|2021-05-21 14:41:20|15081.7|15061.7|15084.2|15064.2|15084.2|15064.2|15081.7|15061.7|6
1621608090000|2021-05-21 14:41:30|||||||||2
1621608100000|2021-05-21 14:41:40|15086.7|15066.7|15097|15077|15097|15077|15086.7|15066.7|9
1621608110000|2021-05-21 14:41:50|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|2
1621608120000|2021-05-21 14:42:00|15099.2|15079.2|15104.2|15084.2|15104.2|15084.2|15099.2|15079.2|5
1621608140000|2021-05-21 14:42:20|15105.6|15085.6|15106.7|15086.7|15106.7|15086.7|15105.6|15085.6|4
1621608150000|2021-05-21 14:42:30|||||||||1
1621608160000|2021-05-21 14:42:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|2
1621608170000|2021-05-21 14:42:50|15105.6|15085.6|15102.8|15082.8|15105.6|15085.6|15102.8|15082.8|2
1621608180000|2021-05-21 14:43:00|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|0
1621608190000|2021-05-21 14:43:10|15099.5|15079.5|15084.2|15064.2|15099.5|15079.5|15084.2|15064.2|3
1621608200000|2021-05-21 14:43:20|||||||||4
1621608210000|2021-05-21 14:43:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|5
1621608220000|2021-05-21 14:43:40|15088.1|15068.1|15086.7|15066.7|15088.1|15068.1|15086.7|15066.7|0
1621608230000|2021-05-21 14:43:50|15089.2|15069.2|15091.7|15071.7|15091.7|15071.7|15087.8|15067.8|7
1621608250000|2021-05-21 14:44:10|||||||||1
1621608280000|2021-05-21 14:44:40|15090.3|15070.3|15091.7|15071.7|15091.7|15071.7|15089.2|15069.2|1
1621608290000|2021-05-21 14:44:50|||||||||1
1621608300000|2021-05-21 14:45:00|15089.2|15069.2|15087.8|15067.8|15089.2|15069.2|15087.8|15067.8|4
1621608310000|2021-05-21 14:45:10|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|0
1621608320000|2021-05-21 14:45:20|15081.7|15061.7|15074.2|15054.2|15081.7|15061.7|15074.2|15054.2|6
1621608330000|2021-05-21 14:45:30|15072.8|15052.8|15071.7|15051.7|15072.8|15052.8|15071.7|15051.7|7
1621608360000|2021-05-21 14:46:00|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|0
1621608370000|2021-05-21 14:46:10|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|3
1621608380000|2021-05-21 14:46:20|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|0
1621608390000|2021-05-21 14:46:30|||||||||2
1621608400000|2021-05-21 14:46:40|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|5
1621608420000|2021-05-21 14:47:00|15085.6|15065.6|15088.1|15068.1|15088.1|15068.1|15085.6|15065.6|3
1621608450000|2021-05-21 14:47:30|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|4
1621608460000|2021-05-21 14:47:40|||||||||1
1621608470000|2021-05-21 14:47:50|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|5
1621608480000|2021-05-21 14:48:00|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|1
1621608500000|2021-05-21 14:48:20|15080.3|15060.3|15069.2|15049.2|15080.3|15060.3|15069.2|15049.2|7
1621608530000|2021-05-21 14:48:50|||||||||1
1621608540000|2021-05-21 14:49:00|||||||||1
1621608550000|2021-05-21 14:49:10|15070.6|15050.6|15069.2|15049.2|15071.7|15051.7|15069.2|15049.2|1
1621608570000|2021-05-21 14:49:30|15071.4|15051.4|15074.2|15054.2|15074.2|15054.2|15071.4|15051.4|3
1621608580000|2021-05-21 14:49:40|15075.6|15055.6|15076.7|15056.7|15076.7|15056.7|15075.6|15055.6|1
1621608600000|2021-05-21 14:50:00|15078.1|15058.1|15076.7|15056.7|15079.2|15059.2|15076.7|15056.7|2
1621608610000|2021-05-21 14:50:10|15075.3|15055.3|15074.2|15054.2|15075.3|15055.3|15074.2|15054.2|1
1621608620000|2021-05-21 14:50:20|||||||||1
1621608660000|2021-05-21 14:51:00|||||||||1
1621608680000|2021-05-21 14:51:20|15073.1|15053.1|15071.7|15051.7|15073.1|15053.1|15071.7|15051.7|2
1621608690000|2021-05-21 14:51:30|||||||||6
1621608700000|2021-05-21 14:51:40|15069.2|15049.2|15061.7|15041.7|15069.2|15049.2|15061.7|15041.7|8
1621608720000|2021-05-21 14:52:00|||||||||2
1621608730000|2021-05-21 14:52:10|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|2
1621608740000|2021-05-21 14:52:20|||||||||1
1621608750000|2021-05-21 14:52:30|15057.8|15037.8|15057.8|15037.8|15057.8|15037.8|15057.8|15037.8|1
1621608770000|2021-05-21 14:52:50|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|2
1621608780000|2021-05-21 14:53:00|||||||||3
1621608800000|2021-05-21 14:53:20|||||||||1
1621608810000|2021-05-21 14:53:30|||||||||2
1621608820000|2021-05-21 14:53:40|||||||||5
1621608830000|2021-05-21 14:53:50|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|4
1621608840000|2021-05-21 14:54:00|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|19
1621608850000|2021-05-21 14:54:10|||||||||1
1621608860000|2021-05-21 14:54:20|15050.6|15030.6|15055.6|15035.6|15055.6|15035.6|15050.6|15030.6|8
1621608870000|2021-05-21 14:54:30|15059.8|15039.8|15064.2|15044.2|15064.2|15044.2|15059.8|15039.8|6
1621608880000|2021-05-21 14:54:40|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|1
1621608890000|2021-05-21 14:54:50|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|2
1621608900000|2021-05-21 14:55:00|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|0
1621608910000|2021-05-21 14:55:10|15067.8|15047.8|15066.7|15046.7|15067.8|15047.8|15066.7|15046.7|1
1621608920000|2021-05-21 14:55:20|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|0
1621608930000|2021-05-21 14:55:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|1
1621608950000|2021-05-21 14:55:50|15072|15052|15069.2|15049.2|15072|15052|15069.2|15049.2|4
1621608960000|2021-05-21 14:56:00|||||||||2
1621608970000|2021-05-21 14:56:10|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|7
1621608990000|2021-05-21 14:56:30|15073.1|15053.1|15074.2|15054.2|15074.2|15054.2|15071.7|15051.7|4
1621609010000|2021-05-21 14:56:50|15072.8|15052.8|15061.7|15041.7|15072.8|15052.8|15061.7|15041.7|52
1621609020000|2021-05-21 14:57:00|15060.6|15040.6|15054.2|15034.2|15060.6|15040.6|15054.2|15034.2|2
1621609030000|2021-05-21 14:57:10|||||||||2
1621609040000|2021-05-21 14:57:20|15052.8|15032.8|15052.8|15032.8|15052.8|15032.8|15052.8|15032.8|1
1621609050000|2021-05-21 14:57:30|15055.6|15035.6|15060.6|15040.6|15060.6|15040.6|15055.6|15035.6|4
1621609070000|2021-05-21 14:57:50|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|2
1621609080000|2021-05-21 14:58:00|15064.5|15044.5|15072|15052|15072|15052|15064.5|15044.5|5
1621609090000|2021-05-21 14:58:10|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|5
1621609100000|2021-05-21 14:58:20|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15075.3|15055.3|0
1621609110000|2021-05-21 14:58:30|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|2
1621609120000|2021-05-21 14:58:40|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|4
1621609140000|2021-05-21 14:59:00|||||||||3
1621609150000|2021-05-21 14:59:10|15083.1|15063.1|15084.2|15064.2|15084.2|15064.2|15083.1|15063.1|3
1621609160000|2021-05-21 14:59:20|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|2
1621609170000|2021-05-21 14:59:30|15086.7|15066.7|15094.2|15074.2|15094.2|15074.2|15086.7|15066.7|7
1621609180000|2021-05-21 14:59:40|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|3
1621609190000|2021-05-21 14:59:50|||||||||1
1621609210000|2021-05-21 15:00:10|||||||||1
1621609230000|2021-05-21 15:00:30|||||||||1
1621609240000|2021-05-21 15:00:40|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|2
1621609250000|2021-05-21 15:00:50|||||||||1
1621609260000|2021-05-21 15:01:00|||||||||1
1621609280000|2021-05-21 15:01:20|||||||||1
1621609290000|2021-05-21 15:01:30|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|16
1621609300000|2021-05-21 15:01:40|15105.6|15085.6|15106.7|15086.7|15106.7|15086.7|15105.6|15085.6|3
1621609310000|2021-05-21 15:01:50|15107.8|15087.8|15104.2|15084.2|15107.8|15087.8|15104.2|15084.2|4
1621609320000|2021-05-21 15:02:00|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|2
1621609330000|2021-05-21 15:02:10|||||||||1
1621609340000|2021-05-21 15:02:20|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|2
1621609350000|2021-05-21 15:02:30|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1621609360000|2021-05-21 15:02:40|15108.9|15088.9|15111.7|15091.7|15111.7|15091.7|15107.8|15087.8|4
1621609380000|2021-05-21 15:03:00|15112.8|15092.8|15114.2|15094.2|15114.2|15094.2|15112.8|15092.8|2
1621609390000|2021-05-21 15:03:10|||||||||9
1621609400000|2021-05-21 15:03:20|||||||||2
1621609410000|2021-05-21 15:03:30|||||||||4
1621609420000|2021-05-21 15:03:40|15115.6|15095.6|15114.2|15094.2|15115.6|15095.6|15114.2|15094.2|2
1621609430000|2021-05-21 15:03:50|||||||||4
1621609440000|2021-05-21 15:04:00|||||||||7
1621609450000|2021-05-21 15:04:10|||||||||1
1621609470000|2021-05-21 15:04:30|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|1
1621609480000|2021-05-21 15:04:40|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|1
1621609510000|2021-05-21 15:05:10|15114.2|15094.2|15115.7|15095.7|15115.7|15095.7|15114.2|15094.2|1
1621609520000|2021-05-21 15:05:20|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|1
1621609530000|2021-05-21 15:05:30|||||||||10
1621609540000|2021-05-21 15:05:40|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|1
1621609560000|2021-05-21 15:06:00|||||||||1
1621609570000|2021-05-21 15:06:10|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|10
1621609580000|2021-05-21 15:06:20|||||||||10
1621609590000|2021-05-21 15:06:30|15122.9|15102.9|15122.9|15102.9|15124.3|15104.3|15122.9|15102.9|3
1621609600000|2021-05-21 15:06:40|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|9
1621609610000|2021-05-21 15:06:50|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|6
1621609630000|2021-05-21 15:07:10|||||||||1
1621609640000|2021-05-21 15:07:20|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|3
1621609650000|2021-05-21 15:07:30|||||||||3
1621609680000|2021-05-21 15:08:00|15131.8|15111.8|15127.9|15107.9|15131.8|15111.8|15126.5|15106.5|4
1621609690000|2021-05-21 15:08:10|||||||||1
1621609710000|2021-05-21 15:08:30|||||||||4
1621609730000|2021-05-21 15:08:50|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|2
1621609740000|2021-05-21 15:09:00|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|1
1621609770000|2021-05-21 15:09:30|||||||||3
1621609800000|2021-05-21 15:10:00|||||||||2
1621609810000|2021-05-21 15:10:10|||||||||1
1621609820000|2021-05-21 15:10:20|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|7
1621609830000|2021-05-21 15:10:30|||||||||5
1621609840000|2021-05-21 15:10:40|||||||||5
1621609850000|2021-05-21 15:10:50|||||||||2
1621609860000|2021-05-21 15:11:00|15127.9|15107.9|15126.5|15106.5|15127.9|15107.9|15126.5|15106.5|12
1621609870000|2021-05-21 15:11:10|15121.5|15101.5|15125.7|15105.7|15125.7|15105.7|15120.4|15100.4|6
1621609890000|2021-05-21 15:11:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|2
1621609900000|2021-05-21 15:11:40|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|0
1621609930000|2021-05-21 15:12:10|||||||||1
1621609940000|2021-05-21 15:12:20|15134.3|15114.3|15136.8|15116.8|15136.8|15116.8|15134.3|15114.3|1
1621609950000|2021-05-21 15:12:30|15135.7|15115.7|15134.3|15114.3|15135.7|15115.7|15134.3|15114.3|1
1621609970000|2021-05-21 15:12:50|||||||||1
1621609990000|2021-05-21 15:13:10|15132.9|15112.9|15131.8|15111.8|15132.9|15112.9|15131.8|15111.8|4
1621610010000|2021-05-21 15:13:30|||||||||3
1621610020000|2021-05-21 15:13:40|15130.4|15110.4|15129.3|15109.3|15130.4|15110.4|15129.3|15109.3|1
1621610030000|2021-05-21 15:13:50|||||||||1
1621610040000|2021-05-21 15:14:00|||||||||4
1621610060000|2021-05-21 15:14:20|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|4
1621610080000|2021-05-21 15:14:40|15135.4|15115.4|15136.8|15116.8|15136.8|15116.8|15135.4|15115.4|13
1621610090000|2021-05-21 15:14:50|15138.2|15118.2|15141.8|15121.8|15141.8|15121.8|15138.2|15118.2|9
1621610100000|2021-05-21 15:15:00|15144.3|15124.3|15145.7|15125.7|15145.7|15125.7|15144.3|15124.3|9
1621610110000|2021-05-21 15:15:10|||||||||1
1621610140000|2021-05-21 15:15:40|||||||||1
1621610150000|2021-05-21 15:15:50|||||||||1
1621610180000|2021-05-21 15:16:20|||||||||3
1621610190000|2021-05-21 15:16:30|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621610200000|2021-05-21 15:16:40|15148.2|15128.2|15149.3|15129.3|15149.3|15129.3|15148.2|15128.2|2
1621610210000|2021-05-21 15:16:50|||||||||1
1621610220000|2021-05-21 15:17:00|||||||||10
1621610230000|2021-05-21 15:17:10|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|0
1621610240000|2021-05-21 15:17:20|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|4
1621610250000|2021-05-21 15:17:30|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|3
1621610260000|2021-05-21 15:17:40|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621610270000|2021-05-21 15:17:50|15145.4|15125.4|15146.8|15126.8|15146.8|15126.8|15144.3|15124.3|0
1621610280000|2021-05-21 15:18:00|15148.2|15128.2|15148.2|15128.2|15149.6|15129.6|15148.2|15128.2|3
1621610290000|2021-05-21 15:18:10|||||||||1
1621610300000|2021-05-21 15:18:20|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|2
1621610310000|2021-05-21 15:18:30|15150.7|15130.7|15153.2|15133.2|15153.2|15133.2|15150.7|15130.7|3
1621610330000|2021-05-21 15:18:50|||||||||1
1621610340000|2021-05-21 15:19:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|3
1621610370000|2021-05-21 15:19:30|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|0
1621610380000|2021-05-21 15:19:40|15152.1|15132.1|15153.2|15133.2|15153.2|15133.2|15152.1|15132.1|1
1621610410000|2021-05-21 15:20:10|15161.5|15141.5|15165.7|15145.7|15165.7|15145.7|15161.5|15141.5|7
1621610420000|2021-05-21 15:20:20|15167.9|15147.9|15164.3|15144.3|15167.9|15147.9|15164.3|15144.3|4
1621610440000|2021-05-21 15:20:40|15166.8|15146.8|15164.3|15144.3|15166.8|15146.8|15164.3|15144.3|5
1621610450000|2021-05-21 15:20:50|15165.7|15145.7|15165.4|15145.4|15166.8|15146.8|15165.4|15145.4|4
1621610460000|2021-05-21 15:21:00|15164.3|15144.3|15166.8|15146.8|15167.9|15147.9|15164.3|15144.3|3
1621610470000|2021-05-21 15:21:10|15169.3|15149.3|15164.3|15144.3|15169.3|15149.3|15164.3|15144.3|3
1621610480000|2021-05-21 15:21:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|4
1621610490000|2021-05-21 15:21:30|||||||||3
1621610500000|2021-05-21 15:21:40|15168.2|15148.2|15169.3|15149.3|15169.3|15149.3|15168.2|15148.2|1
1621610510000|2021-05-21 15:21:50|15167.9|15147.9|15169.3|15149.3|15169.3|15149.3|15167.9|15147.9|1
1621610520000|2021-05-21 15:22:00|15166.5|15146.5|15164.3|15144.3|15166.5|15146.5|15164.3|15144.3|6
1621610530000|2021-05-21 15:22:10|15165.7|15145.7|15169.3|15149.3|15169.3|15149.3|15165.7|15145.7|1
1621610540000|2021-05-21 15:22:20|15167.9|15147.9|15167.9|15147.9|15169.3|15149.3|15167.9|15147.9|5
1621610550000|2021-05-21 15:22:30|15166.8|15146.8|15168.2|15148.2|15168.2|15148.2|15166.8|15146.8|2
1621610560000|2021-05-21 15:22:40|15169.3|15149.3|15164.3|15144.3|15169.3|15149.3|15164.3|15144.3|1
1621610570000|2021-05-21 15:22:50|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|3
1621610580000|2021-05-21 15:23:00|15152.9|15132.9|15151.8|15131.8|15152.9|15132.9|15151.8|15131.8|4
1621610590000|2021-05-21 15:23:10|||||||||3
1621610600000|2021-05-21 15:23:20|15150.4|15130.4|15144.3|15124.3|15150.4|15130.4|15144.3|15124.3|4
1621610610000|2021-05-21 15:23:30|15145.7|15125.7|15146.8|15126.8|15146.8|15126.8|15145.7|15125.7|0
1621610630000|2021-05-21 15:23:50|||||||||1
1621610650000|2021-05-21 15:24:10|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|0
1621610660000|2021-05-21 15:24:20|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|2
1621610670000|2021-05-21 15:24:30|||||||||1
1621610680000|2021-05-21 15:24:40|||||||||2
1621610710000|2021-05-21 15:25:10|15142.9|15122.9|15141.8|15121.8|15144.3|15124.3|15141.8|15121.8|5
1621610720000|2021-05-21 15:25:20|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|0
1621610730000|2021-05-21 15:25:30|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|0
1621610740000|2021-05-21 15:25:40|15141.8|15121.8|15140.7|15120.7|15141.8|15121.8|15139.3|15119.3|2
1621610750000|2021-05-21 15:25:50|15141.8|15121.8|15139.3|15119.3|15141.8|15121.8|15139.3|15119.3|3
1621610770000|2021-05-21 15:26:10|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621610780000|2021-05-21 15:26:20|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|2
1621610790000|2021-05-21 15:26:30|15138.2|15118.2|15139.3|15119.3|15139.3|15119.3|15138.2|15118.2|2
1621610800000|2021-05-21 15:26:40|||||||||2
1621610810000|2021-05-21 15:26:50|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621610820000|2021-05-21 15:27:00|15143.2|15123.2|15137.9|15117.9|15143.2|15123.2|15137.9|15117.9|6
1621610830000|2021-05-21 15:27:10|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|2
1621610840000|2021-05-21 15:27:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|175
1621610850000|2021-05-21 15:27:30|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|2
1621610870000|2021-05-21 15:27:50|||||||||1
1621610880000|2021-05-21 15:28:00|15134.3|15114.3|15129|15109|15134.3|15114.3|15129|15109|24
1621610910000|2021-05-21 15:28:30|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|21
1621610920000|2021-05-21 15:28:40|15126.8|15106.8|15124.3|15104.3|15126.8|15106.8|15124.3|15104.3|1
1621610930000|2021-05-21 15:28:50|||||||||1
1621610940000|2021-05-21 15:29:00|||||||||5
1621610950000|2021-05-21 15:29:10|15125.4|15105.4|15126.8|15106.8|15126.8|15106.8|15125.4|15105.4|3
1621610970000|2021-05-21 15:29:30|||||||||1
1621610990000|2021-05-21 15:29:50|||||||||1
1621611000000|2021-05-21 15:30:00|||||||||3
1621611010000|2021-05-21 15:30:10|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|5
1621611020000|2021-05-21 15:30:20|15121.5|15101.5|15117.6|15097.6|15121.5|15101.5|15117.6|15097.6|0
1621611030000|2021-05-21 15:30:30|15119|15099|15119|15099|15119|15099|15119|15099|1
1621611050000|2021-05-21 15:30:50|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|0
1621611060000|2021-05-21 15:31:00|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|2
1621611070000|2021-05-21 15:31:10|15119|15099|15119|15099|15119|15099|15119|15099|0
1621611090000|2021-05-21 15:31:30|||||||||2
1621611100000|2021-05-21 15:31:40|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|0
1621611110000|2021-05-21 15:31:50|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|0
1621611130000|2021-05-21 15:32:10|15120.7|15100.7|15128.2|15108.2|15128.2|15108.2|15120.7|15100.7|13
1621611140000|2021-05-21 15:32:20|15130.7|15110.7|15131.8|15111.8|15131.8|15111.8|15130.7|15110.7|0
1621611160000|2021-05-21 15:32:40|15133.2|15113.2|15133.2|15113.2|15133.2|15113.2|15133.2|15113.2|0
1621611170000|2021-05-21 15:32:50|15135.7|15115.7|15140.7|15120.7|15140.7|15120.7|15135.7|15115.7|1
1621611220000|2021-05-21 15:33:40|15144.6|15124.6|15148.2|15128.2|15148.2|15128.2|15144.6|15124.6|6
1621611230000|2021-05-21 15:33:50|15149.3|15129.3|15150.7|15130.7|15150.7|15130.7|15149.3|15129.3|5
1621611240000|2021-05-21 15:34:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|1
1621611250000|2021-05-21 15:34:10|15153.2|15133.2|15152.9|15132.9|15154.3|15134.3|15152.9|15132.9|1
1621611260000|2021-05-21 15:34:20|15155.4|15135.4|15152.9|15132.9|15156.8|15136.8|15152.9|15132.9|16
1621611270000|2021-05-21 15:34:30|15154.3|15134.3|15152.9|15132.9|15154.3|15134.3|15152.9|15132.9|1
1621611280000|2021-05-21 15:34:40|15154.3|15134.3|15156.8|15136.8|15156.8|15136.8|15154.3|15134.3|2
1621611290000|2021-05-21 15:34:50|15159.3|15139.3|15161.8|15141.8|15161.8|15141.8|15159.3|15139.3|1
1621611300000|2021-05-21 15:35:00|15163.2|15143.2|15164.3|15144.3|15164.3|15144.3|15163.2|15143.2|0
1621611310000|2021-05-21 15:35:10|15166.5|15146.5|15176.8|15156.8|15176.8|15156.8|15166.5|15146.5|14
1621611320000|2021-05-21 15:35:20|15181.8|15161.8|15183.2|15163.2|15183.2|15163.2|15181.8|15161.8|4
1621611330000|2021-05-21 15:35:30|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|20
1621611340000|2021-05-21 15:35:40|15185.7|15165.7|15186.8|15166.8|15186.8|15166.8|15185.7|15165.7|1
1621611350000|2021-05-21 15:35:50|15184.3|15164.3|15184.3|15164.3|15185.7|15165.7|15184.3|15164.3|6
1621611360000|2021-05-21 15:36:00|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|4
1621611380000|2021-05-21 15:36:20|15179.3|15159.3|15175.1|15155.1|15179.3|15159.3|15175.1|15155.1|13
1621611390000|2021-05-21 15:36:30|15174|15154|15172.9|15152.9|15174|15154|15172.9|15152.9|0
1621611400000|2021-05-21 15:36:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|6
1621611410000|2021-05-21 15:36:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|7
1621611420000|2021-05-21 15:37:00|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|1
1621611450000|2021-05-21 15:37:30|15176.8|15156.8|15179.3|15159.3|15179.3|15159.3|15176.8|15156.8|5
1621611470000|2021-05-21 15:37:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|2
1621611480000|2021-05-21 15:38:00|15174.3|15154.3|15172.9|15152.9|15174.3|15154.3|15172.9|15152.9|2
1621611490000|2021-05-21 15:38:10|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1621611510000|2021-05-21 15:38:30|15171.8|15151.8|15174.3|15154.3|15174.3|15154.3|15171.8|15151.8|1
1621611520000|2021-05-21 15:38:40|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|1
1621611540000|2021-05-21 15:39:00|||||||||3
1621611550000|2021-05-21 15:39:10|15176.8|15156.8|15174.3|15154.3|15176.8|15156.8|15174.3|15154.3|1
1621611560000|2021-05-21 15:39:20|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|1
1621611570000|2021-05-21 15:39:30|15175.4|15155.4|15174.3|15154.3|15175.4|15155.4|15174.3|15154.3|2
1621611580000|2021-05-21 15:39:40|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|1
1621611600000|2021-05-21 15:40:00|||||||||4
1621611610000|2021-05-21 15:40:10|||||||||1
1621611620000|2021-05-21 15:40:20|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|5
1621611630000|2021-05-21 15:40:30|15181.8|15161.8|15184.3|15164.3|15184.3|15164.3|15181.8|15161.8|1
1621611650000|2021-05-21 15:40:50|15185.4|15165.4|15189.3|15169.3|15189.3|15169.3|15185.4|15165.4|16
1621611660000|2021-05-21 15:41:00|15187.9|15167.9|15186.8|15166.8|15187.9|15167.9|15186.8|15166.8|1
1621611670000|2021-05-21 15:41:10|||||||||1
1621611680000|2021-05-21 15:41:20|15184.3|15164.3|15182.9|15162.9|15184.3|15164.3|15182.9|15162.9|6
1621611690000|2021-05-21 15:41:30|15180.1|15160.1|15172.9|15152.9|15180.1|15160.1|15172.9|15152.9|8
1621611700000|2021-05-21 15:41:40|15171.5|15151.5|15171.8|15151.8|15171.8|15151.8|15171.5|15151.5|0
1621611710000|2021-05-21 15:41:50|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|1
1621611720000|2021-05-21 15:42:00|15166.5|15146.5|15162.9|15142.9|15166.5|15146.5|15162.9|15142.9|6
1621611730000|2021-05-21 15:42:10|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|5
1621611790000|2021-05-21 15:43:10|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|4
1621611800000|2021-05-21 15:43:20|15161.8|15141.8|15165.4|15145.4|15165.4|15145.4|15161.8|15141.8|3
1621611840000|2021-05-21 15:44:00|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1621611850000|2021-05-21 15:44:10|||||||||3
1621611880000|2021-05-21 15:44:40|15168.2|15148.2|15176.8|15156.8|15176.8|15156.8|15168.2|15148.2|11
1621611890000|2021-05-21 15:44:50|||||||||16
1621611900000|2021-05-21 15:45:00|15174|15154|15176.8|15156.8|15176.8|15156.8|15171.8|15151.8|1
1621611920000|2021-05-21 15:45:20|15174|15154|15174|15154|15175.4|15155.4|15172.9|15152.9|0
1621611930000|2021-05-21 15:45:30|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1621611940000|2021-05-21 15:45:40|||||||||1
1621611950000|2021-05-21 15:45:50|15174|15154|15178.2|15158.2|15178.2|15158.2|15174|15154|4
1621611960000|2021-05-21 15:46:00|15176.8|15156.8|15169|15149|15176.8|15156.8|15169|15149|6
1621611970000|2021-05-21 15:46:10|15170.7|15150.7|15173.2|15153.2|15173.2|15153.2|15170.7|15150.7|5
1621611990000|2021-05-21 15:46:30|||||||||2
1621612020000|2021-05-21 15:47:00|15170.4|15150.4|15159.3|15139.3|15170.4|15150.4|15159|15139|7
1621612040000|2021-05-21 15:47:20|||||||||3
1621612050000|2021-05-21 15:47:30|||||||||1
1621612060000|2021-05-21 15:47:40|||||||||2
1621612070000|2021-05-21 15:47:50|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|3
1621612080000|2021-05-21 15:48:00|15162.1|15142.1|15164.3|15144.3|15164.3|15144.3|15162.1|15142.1|0
1621612090000|2021-05-21 15:48:10|15163.2|15143.2|15161.8|15141.8|15163.2|15143.2|15161.8|15141.8|1
1621612110000|2021-05-21 15:48:30|15163.2|15143.2|15162.9|15142.9|15163.2|15143.2|15162.9|15142.9|5
1621612120000|2021-05-21 15:48:40|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|0
1621612130000|2021-05-21 15:48:50|15160.4|15140.4|15159.3|15139.3|15160.4|15140.4|15159.3|15139.3|2
1621612140000|2021-05-21 15:49:00|15156.8|15136.8|15154.3|15134.3|15156.8|15136.8|15154.3|15134.3|4
1621612150000|2021-05-21 15:49:10|15152.9|15132.9|15149.3|15129.3|15152.9|15132.9|15149.3|15129.3|3
1621612180000|2021-05-21 15:49:40|15147.9|15127.9|15147.9|15127.9|15147.9|15127.9|15147.9|15127.9|2
1621612190000|2021-05-21 15:49:50|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621612200000|2021-05-21 15:50:00|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|1
1621612210000|2021-05-21 15:50:10|||||||||1
1621612230000|2021-05-21 15:50:30|15148.2|15128.2|15146.8|15126.8|15148.2|15128.2|15146.8|15126.8|2
1621612250000|2021-05-21 15:50:50|||||||||1
1621612260000|2021-05-21 15:51:00|||||||||4
1621612270000|2021-05-21 15:51:10|15148.3|15128.3|15149.3|15129.3|15149.3|15129.3|15148.3|15128.3|2
1621612290000|2021-05-21 15:51:30|15149.4|15129.4|15151.9|15131.9|15151.9|15131.9|15149.4|15129.4|5
1621612320000|2021-05-21 15:52:00|15154|15134|15156.9|15136.9|15156.9|15136.9|15154|15134|1
1621612330000|2021-05-21 15:52:10|||||||||5
1621612370000|2021-05-21 15:52:50|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|1
1621612410000|2021-05-21 15:53:30|15149.1|15129.1|15146.9|15126.9|15149.1|15129.1|15146.9|15126.9|3
1621612420000|2021-05-21 15:53:40|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|2
1621612430000|2021-05-21 15:53:50|15143|15123|15143|15123|15143|15123|15143|15123|1
1621612440000|2021-05-21 15:54:00|||||||||1
1621612450000|2021-05-21 15:54:10|15145.8|15125.8|15146.9|15126.9|15146.9|15126.9|15145.8|15125.8|4
1621612480000|2021-05-21 15:54:40|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|0
1621612490000|2021-05-21 15:54:50|15150.8|15130.8|15151.9|15131.9|15151.9|15131.9|15150.8|15130.8|1
1621612500000|2021-05-21 15:55:00|15157.2|15137.2|15154.4|15134.4|15158.3|15138.3|15154.4|15134.4|4
1621612510000|2021-05-21 15:55:10|15151.9|15131.9|15151.9|15131.9|15153.3|15133.3|15151.9|15131.9|0
1621612550000|2021-05-21 15:55:50|||||||||1
1621612560000|2021-05-21 15:56:00|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|1
1621612580000|2021-05-21 15:56:20|15145.5|15125.5|15144.4|15124.4|15145.5|15125.5|15144.4|15124.4|0
1621612600000|2021-05-21 15:56:40|15143|15123|15143|15123|15143|15123|15143|15123|4
1621612610000|2021-05-21 15:56:50|15141.6|15121.6|15140.5|15120.5|15141.6|15121.6|15140.5|15120.5|3
1621612620000|2021-05-21 15:57:00|15136.9|15116.9|15135.5|15115.5|15136.9|15116.9|15135.5|15115.5|7
1621612630000|2021-05-21 15:57:10|||||||||1
1621612640000|2021-05-21 15:57:20|15134.4|15114.4|15135.8|15115.8|15135.8|15115.8|15134.4|15114.4|118
1621612650000|2021-05-21 15:57:30|15134.4|15114.4|15130.5|15110.5|15134.4|15114.4|15130.5|15110.5|2
1621612660000|2021-05-21 15:57:40|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621612680000|2021-05-21 15:58:00|15126.6|15106.6|15125.5|15105.5|15126.6|15106.6|15125.5|15105.5|2
1621612690000|2021-05-21 15:58:10|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|0
1621612700000|2021-05-21 15:58:20|||||||||3
1621612720000|2021-05-21 15:58:40|||||||||1
1621612740000|2021-05-21 15:59:00|||||||||2
1621612770000|2021-05-21 15:59:30|15129.4|15109.4|15131.9|15111.9|15131.9|15111.9|15129.4|15109.4|10
1621612790000|2021-05-21 15:59:50|15133.3|15113.3|15134.4|15114.4|15134.4|15114.4|15133.3|15113.3|1
1621612810000|2021-05-21 16:00:10|15133.3|15113.3|15129.4|15109.4|15133.3|15113.3|15129.4|15109.4|7
1621612840000|2021-05-21 16:00:40|||||||||1
1621612850000|2021-05-21 16:00:50|15130.5|15110.5|15131.9|15111.9|15131.9|15111.9|15130.5|15110.5|1
1621612860000|2021-05-21 16:01:00|15133|15113|15135.8|15115.8|15135.8|15115.8|15133|15113|7
1621612870000|2021-05-21 16:01:10|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|0
1621612900000|2021-05-21 16:01:40|||||||||3
1621612910000|2021-05-21 16:01:50|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|2
1621612920000|2021-05-21 16:02:00|15144.4|15124.4|15141.9|15121.9|15144.4|15124.4|15141.9|15121.9|9
1621612930000|2021-05-21 16:02:10|15139.4|15119.4|15133|15113|15139.4|15119.4|15133|15113|3
1621612940000|2021-05-21 16:02:20|15130.5|15110.5|15129.4|15109.4|15130.5|15110.5|15129.4|15109.4|1
1621612960000|2021-05-21 16:02:40|15128|15108|15128|15108|15128|15108|15128|15108|0
1621612980000|2021-05-21 16:03:00|15126.9|15106.9|15124.4|15104.4|15126.9|15106.9|15124.4|15104.4|3
1621612990000|2021-05-21 16:03:10|15123.3|15103.3|15124.4|15104.4|15124.4|15104.4|15121.9|15101.9|1
1621613000000|2021-05-21 16:03:20|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|2
1621613010000|2021-05-21 16:03:30|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|2
1621613020000|2021-05-21 16:03:40|15126.9|15106.9|15129.4|15109.4|15129.4|15109.4|15126.9|15106.9|1
1621613030000|2021-05-21 16:03:50|||||||||7
1621613040000|2021-05-21 16:04:00|||||||||3
1621613070000|2021-05-21 16:04:30|15130.5|15110.5|15133|15113|15133|15113|15130.5|15110.5|2
1621613080000|2021-05-21 16:04:40|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|2
1621613090000|2021-05-21 16:04:50|||||||||4
1621613100000|2021-05-21 16:05:00|||||||||2
1621613130000|2021-05-21 16:05:30|||||||||1
1621613140000|2021-05-21 16:05:40|||||||||4
1621613150000|2021-05-21 16:05:50|15135.5|15115.5|15138.3|15118.3|15138.3|15118.3|15135.5|15115.5|4
1621613180000|2021-05-21 16:06:20|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|116
1621613190000|2021-05-21 16:06:30|||||||||1
1621613200000|2021-05-21 16:06:40|||||||||2
1621613220000|2021-05-21 16:07:00|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|11
1621613240000|2021-05-21 16:07:20|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|3
1621613250000|2021-05-21 16:07:30|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|0
1621613270000|2021-05-21 16:07:50|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|7
1621613290000|2021-05-21 16:08:10|15136.6|15116.6|15133|15113|15136.6|15116.6|15133|15113|10
1621613310000|2021-05-21 16:08:30|15128|15108|15124.4|15104.4|15128|15108|15124.4|15104.4|3
1621613320000|2021-05-21 16:08:40|15123|15103|15123|15103|15123|15103|15123|15103|3
1621613330000|2021-05-21 16:08:50|15121.9|15101.9|15125.8|15105.8|15125.8|15105.8|15121.9|15101.9|3
1621613340000|2021-05-21 16:09:00|15124.4|15104.4|15129.4|15109.4|15129.4|15109.4|15124.4|15104.4|2
1621613350000|2021-05-21 16:09:10|||||||||1
1621613390000|2021-05-21 16:09:50|15130.8|15110.8|15129.4|15109.4|15130.8|15110.8|15129.4|15109.4|0
1621613400000|2021-05-21 16:10:00|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|1
1621613410000|2021-05-21 16:10:10|15125.8|15105.8|15124.4|15104.4|15125.8|15105.8|15124.4|15104.4|0
1621613430000|2021-05-21 16:10:30|||||||||68
1621613450000|2021-05-21 16:10:50|||||||||5
1621613460000|2021-05-21 16:11:00|15123|15103|15121.9|15101.9|15123|15103|15121.9|15101.9|4
1621613470000|2021-05-21 16:11:10|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|1
1621613480000|2021-05-21 16:11:20|15119.1|15099.1|15118|15098|15119.1|15099.1|15118|15098|0
1621613490000|2021-05-21 16:11:30|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|3
1621613500000|2021-05-21 16:11:40|||||||||1
1621613510000|2021-05-21 16:11:50|||||||||4
1621613520000|2021-05-21 16:12:00|15114.4|15094.4|15113|15093|15114.4|15094.4|15113|15093|16
1621613540000|2021-05-21 16:12:20|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|0
1621613550000|2021-05-21 16:12:30|15113|15093|15113|15093|15113|15093|15113|15093|4
1621613560000|2021-05-21 16:12:40|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|1
1621613570000|2021-05-21 16:12:50|15115.5|15095.5|15119.7|15099.7|15119.7|15099.7|15115.5|15095.5|1
1621613580000|2021-05-21 16:13:00|15120.8|15100.8|15124.4|15104.4|15124.4|15104.4|15120.8|15100.8|1
1621613590000|2021-05-21 16:13:10|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|0
1621613620000|2021-05-21 16:13:40|15124.4|15104.4|15125.5|15105.5|15125.5|15105.5|15124.4|15104.4|7
1621613630000|2021-05-21 16:13:50|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|12
1621613640000|2021-05-21 16:14:00|||||||||3
1621613650000|2021-05-21 16:14:10|||||||||25
1621613660000|2021-05-21 16:14:20|||||||||3
1621613680000|2021-05-21 16:14:40|||||||||2
1621613700000|2021-05-21 16:15:00|15123|15103|15118|15098|15123|15103|15118|15098|4
1621613710000|2021-05-21 16:15:10|15115.8|15095.8|15113|15093|15115.8|15095.8|15113|15093|5
1621613720000|2021-05-21 16:15:20|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|1
1621613750000|2021-05-21 16:15:50|15115.5|15095.5|15116.9|15096.9|15116.9|15096.9|15115.5|15095.5|1
1621613760000|2021-05-21 16:16:00|15115.5|15095.5|15116.9|15096.9|15116.9|15096.9|15114.4|15094.4|1
1621613770000|2021-05-21 16:16:10|15119.4|15099.4|15126.9|15106.9|15126.9|15106.9|15119.4|15099.4|5
1621613790000|2021-05-21 16:16:30|15128|15108|15128|15108|15128|15108|15128|15108|0
1621613800000|2021-05-21 16:16:40|15129.4|15109.4|15129.4|15109.4|15129.4|15109.4|15129.4|15109.4|1
1621613820000|2021-05-21 16:17:00|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|1
1621613870000|2021-05-21 16:17:50|15133.3|15113.3|15134.4|15114.4|15134.4|15114.4|15133.3|15113.3|1
1621613880000|2021-05-21 16:18:00|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|1
1621613890000|2021-05-21 16:18:10|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|6
1621613920000|2021-05-21 16:18:40|15130.5|15110.5|15131.9|15111.9|15131.9|15111.9|15129.4|15109.4|0
1621613940000|2021-05-21 16:19:00|15130.5|15110.5|15129.4|15109.4|15130.5|15110.5|15129.4|15109.4|5
1621613950000|2021-05-21 16:19:10|||||||||10
1621613980000|2021-05-21 16:19:40|15128.3|15108.3|15126.9|15106.9|15128.3|15108.3|15126.9|15106.9|4
1621613990000|2021-05-21 16:19:50|||||||||50
1621614000000|2021-05-21 16:20:00|15124.4|15104.4|15126.9|15106.9|15129.4|15109.4|15124.4|15104.4|8
1621614010000|2021-05-21 16:20:10|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|0
1621614030000|2021-05-21 16:20:30|||||||||1
1621614040000|2021-05-21 16:20:40|||||||||1
1621614050000|2021-05-21 16:20:50|||||||||4
1621614060000|2021-05-21 16:21:00|15123|15103|15119.4|15099.4|15123|15103|15119.4|15099.4|2
1621614080000|2021-05-21 16:21:20|||||||||2
1621614090000|2021-05-21 16:21:30|15118|15098|15119.4|15099.4|15119.4|15099.4|15118|15098|3
1621614100000|2021-05-21 16:21:40|15116.9|15096.9|15118|15098|15118|15098|15116.9|15096.9|1
1621614110000|2021-05-21 16:21:50|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|6
1621614120000|2021-05-21 16:22:00|15121.9|15101.9|15119.4|15099.4|15121.9|15101.9|15119.4|15099.4|4
1621614130000|2021-05-21 16:22:10|||||||||4
1621614140000|2021-05-21 16:22:20|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|1
1621614150000|2021-05-21 16:22:30|||||||||2
1621614160000|2021-05-21 16:22:40|15115.5|15095.5|15113|15093|15115.5|15095.5|15113|15093|1
1621614170000|2021-05-21 16:22:50|||||||||1
1621614180000|2021-05-21 16:23:00|15111.6|15091.6|15109.4|15089.4|15113|15093|15108|15088|38
1621614190000|2021-05-21 16:23:10|15108|15088|15108|15088|15109.4|15089.4|15108|15088|23
1621614200000|2021-05-21 16:23:20|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|19
1621614210000|2021-05-21 16:23:30|||||||||7
1621614220000|2021-05-21 16:23:40|15110.8|15090.8|15114.4|15094.4|15114.4|15094.4|15110.8|15090.8|18
1621614230000|2021-05-21 16:23:50|15115.5|15095.5|15114.4|15094.4|15115.5|15095.5|15114.4|15094.4|23
1621614240000|2021-05-21 16:24:00|15116.6|15096.6|15121.9|15101.9|15121.9|15101.9|15116.6|15096.6|26
1621614250000|2021-05-21 16:24:10|15120.5|15100.5|15119.4|15099.4|15120.5|15100.5|15119.4|15099.4|25
1621614260000|2021-05-21 16:24:20|15115.5|15095.5|15103.3|15083.3|15115.5|15095.5|15103.3|15083.3|31
1621614270000|2021-05-21 16:24:30|15100.5|15080.5|15098.3|15078.3|15100.5|15080.5|15098.3|15078.3|35
1621614280000|2021-05-21 16:24:40|15097.2|15077.2|15098|15078|15098.3|15078.3|15094.4|15074.4|115
1621614290000|2021-05-21 16:24:50|15099.4|15079.4|15094.4|15074.4|15099.4|15079.4|15094.4|15074.4|70
1621614300000|2021-05-21 16:25:00|15097.2|15077.2|15109.4|15089.4|15109.4|15089.4|15097.2|15077.2|41
1621614310000|2021-05-21 16:25:10|||||||||8
1621614320000|2021-05-21 16:25:20|15108|15088|15108|15088|15109.4|15089.4|15105.5|15085.5|15
1621614330000|2021-05-21 16:25:30|15109.4|15089.4|15108|15088|15109.4|15089.4|15108|15088|0
1621614340000|2021-05-21 16:25:40|15106.6|15086.6|15104.4|15084.4|15106.6|15086.6|15104.4|15084.4|5
1621614350000|2021-05-21 16:25:50|15103|15083|15103|15083|15104.4|15084.4|15103|15083|0
1621614360000|2021-05-21 16:26:00|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15103|15083|1
1621614370000|2021-05-21 16:26:10|15103|15083|15103|15083|15103|15083|15103|15083|1
1621614380000|2021-05-21 16:26:20|15104.4|15084.4|15105.8|15085.8|15105.8|15085.8|15104.4|15084.4|3
1621614390000|2021-05-21 16:26:30|15108|15088|15105.5|15085.5|15108|15088|15105.5|15085.5|7
1621614400000|2021-05-21 16:26:40|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|0
1621614420000|2021-05-21 16:27:00|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|4
1621614430000|2021-05-21 16:27:10|||||||||1
1621614440000|2021-05-21 16:27:20|15108.3|15088.3|15109.4|15089.4|15109.4|15089.4|15108.3|15088.3|0
1621614450000|2021-05-21 16:27:30|||||||||15
1621614470000|2021-05-21 16:27:50|15108|15088|15108|15088|15109.4|15089.4|15108|15088|2
1621614480000|2021-05-21 16:28:00|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|0
1621614490000|2021-05-21 16:28:10|||||||||15
1621614500000|2021-05-21 16:28:20|||||||||1
1621614510000|2021-05-21 16:28:30|||||||||1
1621614530000|2021-05-21 16:28:50|||||||||6
1621614540000|2021-05-21 16:29:00|15110.8|15090.8|15112.2|15092.2|15112.2|15092.2|15110.8|15090.8|6
1621614560000|2021-05-21 16:29:20|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|1
1621614570000|2021-05-21 16:29:30|15114.7|15094.7|15116.9|15096.9|15116.9|15096.9|15114.7|15094.7|6
1621614600000|2021-05-21 16:30:00|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|8
1621614610000|2021-05-21 16:30:10|||||||||1
1621614630000|2021-05-21 16:30:30|||||||||14
1621614640000|2021-05-21 16:30:40|15116.9|15096.9|15116.9|15096.9|15118.3|15098.3|15116.9|15096.9|4
1621614650000|2021-05-21 16:30:50|15115.5|15095.5|15114.4|15094.4|15115.5|15095.5|15114.4|15094.4|3
1621614660000|2021-05-21 16:31:00|||||||||1
1621614690000|2021-05-21 16:31:30|||||||||1
1621614740000|2021-05-21 16:32:20|||||||||1
1621614800000|2021-05-21 16:33:20|||||||||2
1621614820000|2021-05-21 16:33:40|||||||||1
1621614830000|2021-05-21 16:33:50|||||||||2
1621614880000|2021-05-21 16:34:40|||||||||1
1621614890000|2021-05-21 16:34:50|||||||||1
1621614900000|2021-05-21 16:35:00|||||||||8
1621614930000|2021-05-21 16:35:30|||||||||5
1621614960000|2021-05-21 16:36:00|||||||||2
1621614980000|2021-05-21 16:36:20|||||||||1
1621615000000|2021-05-21 16:36:40|||||||||2
1621615010000|2021-05-21 16:36:50|||||||||1
1621615030000|2021-05-21 16:37:10|||||||||1
1621615040000|2021-05-21 16:37:20|||||||||1
1621615050000|2021-05-21 16:37:30|15114.5|15094.5|15115.6|15095.6|15115.6|15095.6|15114.5|15094.5|1
1621615080000|2021-05-21 16:38:00|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|3
1621615140000|2021-05-21 16:39:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|5
1621615150000|2021-05-21 16:39:10|15127|15107|15128.4|15108.4|15128.4|15108.4|15127|15107|3
1621615160000|2021-05-21 16:39:20|15132|15112|15132|15112|15132|15112|15132|15112|0
1621615200000|2021-05-21 16:40:00|15133.1|15113.1|15134.5|15114.5|15134.5|15114.5|15133.1|15113.1|5
1621615210000|2021-05-21 16:40:10|||||||||1
1621615220000|2021-05-21 16:40:20|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|3
1621615230000|2021-05-21 16:40:30|15143.4|15123.4|15144.5|15124.5|15144.5|15124.5|15143.4|15123.4|2
1621615240000|2021-05-21 16:40:40|||||||||8
1621615250000|2021-05-21 16:40:50|15143.1|15123.1|15140.6|15120.6|15143.1|15123.1|15140.6|15120.6|30
1621615260000|2021-05-21 16:41:00|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|0
1621615280000|2021-05-21 16:41:20|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|2
1621615290000|2021-05-21 16:41:30|15136.7|15116.7|15133.1|15113.1|15136.7|15116.7|15133.1|15113.1|1
1621615320000|2021-05-21 16:42:00|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|1
1621615340000|2021-05-21 16:42:20|15133.1|15113.1|15135.9|15115.9|15135.9|15115.9|15133.1|15113.1|0
1621615350000|2021-05-21 16:42:30|15137|15117|15137|15117|15137|15117|15137|15117|5
1621615360000|2021-05-21 16:42:40|15138.1|15118.1|15139.5|15119.5|15139.5|15119.5|15138.1|15118.1|5
1621615370000|2021-05-21 16:42:50|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|2
1621615380000|2021-05-21 16:43:00|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|5
1621615440000|2021-05-21 16:44:00|15136.7|15116.7|15133.1|15113.1|15136.7|15116.7|15133.1|15113.1|2
1621615450000|2021-05-21 16:44:10|||||||||14
1621615460000|2021-05-21 16:44:20|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|0
1621615560000|2021-05-21 16:46:00|||||||||2
1621615590000|2021-05-21 16:46:30|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|1
1621615610000|2021-05-21 16:46:50|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|0
1621615620000|2021-05-21 16:47:00|15133.1|15113.1|15129.5|15109.5|15133.1|15113.1|15129.5|15109.5|1
1621615630000|2021-05-21 16:47:10|15132|15112|15129.5|15109.5|15132|15112|15129.5|15109.5|4
1621615640000|2021-05-21 16:47:20|||||||||3
1621615660000|2021-05-21 16:47:40|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|1
1621615670000|2021-05-21 16:47:50|15129.5|15109.5|15128.1|15108.1|15129.5|15109.5|15128.1|15108.1|1
1621615730000|2021-05-21 16:48:50|||||||||1
1621615740000|2021-05-21 16:49:00|15127|15107|15125.6|15105.6|15127|15107|15125.6|15105.6|4
1621615780000|2021-05-21 16:49:40|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|3
1621615790000|2021-05-21 16:49:50|15122.8|15102.8|15124.2|15104.2|15124.2|15104.2|15122.8|15102.8|6
1621615800000|2021-05-21 16:50:00|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|6
1621615810000|2021-05-21 16:50:10|15127|15107|15128.1|15108.1|15128.1|15108.1|15127|15107|3
1621615830000|2021-05-21 16:50:30|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|2
1621615840000|2021-05-21 16:50:40|15128.1|15108.1|15129.5|15109.5|15129.5|15109.5|15128.1|15108.1|2
1621615850000|2021-05-21 16:50:50|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|3
1621615890000|2021-05-21 16:51:30|||||||||2
1621615910000|2021-05-21 16:51:50|||||||||3
1621615930000|2021-05-21 16:52:10|||||||||1
1621615970000|2021-05-21 16:52:50|15130.6|15110.6|15132|15112|15132|15112|15129.5|15109.5|4
1621615980000|2021-05-21 16:53:00|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|3
1621615990000|2021-05-21 16:53:10|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|1
1621616010000|2021-05-21 16:53:30|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|0
1621616020000|2021-05-21 16:53:40|||||||||2
1621616030000|2021-05-21 16:53:50|15134.5|15114.5|15139.5|15119.5|15139.5|15119.5|15134.5|15114.5|0
1621616040000|2021-05-21 16:54:00|||||||||2
1621616070000|2021-05-21 16:54:30|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1621616080000|2021-05-21 16:54:40|||||||||1
1621616100000|2021-05-21 16:55:00|||||||||3
1621616110000|2021-05-21 16:55:10|15142.3|15122.3|15145.9|15125.9|15145.9|15125.9|15142.3|15122.3|2
1621616120000|2021-05-21 16:55:20|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|4
1621616130000|2021-05-21 16:55:30|||||||||1
1621616140000|2021-05-21 16:55:40|||||||||1
1621616150000|2021-05-21 16:55:50|||||||||1
1621616220000|2021-05-21 16:57:00|15150.9|15130.9|15152|15132|15152|15132|15150.6|15130.6|5
1621616230000|2021-05-21 16:57:10|15150.6|15130.6|15149.5|15129.5|15150.6|15130.6|15149.5|15129.5|5
1621616250000|2021-05-21 16:57:30|15146.7|15126.7|15144.5|15124.5|15146.7|15126.7|15144.5|15124.5|6
1621616260000|2021-05-21 16:57:40|||||||||3
1621616270000|2021-05-21 16:57:50|||||||||1
1621616280000|2021-05-21 16:58:00|15145.6|15125.6|15149.5|15129.5|15149.5|15129.5|15145.6|15125.6|3
1621616300000|2021-05-21 16:58:20|15150.9|15130.9|15152|15132|15152|15132|15149.5|15129.5|6
1621616310000|2021-05-21 16:58:30|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|2
1621616320000|2021-05-21 16:58:40|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|0
1621616330000|2021-05-21 16:58:50|||||||||1
1621616340000|2021-05-21 16:59:00|||||||||3
1621616360000|2021-05-21 16:59:20|15153.1|15133.1|15154.5|15134.5|15154.5|15134.5|15153.1|15133.1|0
1621616380000|2021-05-21 16:59:40|15153.4|15133.4|15152|15132|15153.4|15133.4|15152|15132|1
1621616390000|2021-05-21 16:59:50|15153.1|15133.1|15153.1|15133.1|15154.5|15134.5|15153.1|15133.1|3
1621616400000|2021-05-21 17:00:00|15152|15132|15154.5|15134.5|15154.5|15134.5|15149.5|15129.5|7
1621616410000|2021-05-21 17:00:10|15157|15137|15157|15137|15157|15137|15157|15137|12
1621616430000|2021-05-21 17:00:30|||||||||12
1621616440000|2021-05-21 17:00:40|||||||||2
1621616460000|2021-05-21 17:01:00|||||||||3
1621616490000|2021-05-21 17:01:30|||||||||1
1621616510000|2021-05-21 17:01:50|||||||||4
1621616520000|2021-05-21 17:02:00|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|2
1621616530000|2021-05-21 17:02:10|15157|15137|15155.6|15135.6|15157|15137|15155.6|15135.6|0
1621616540000|2021-05-21 17:02:20|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|5
1621616570000|2021-05-21 17:02:50|15151.7|15131.7|15149.5|15129.5|15151.7|15131.7|15149.5|15129.5|0
1621616600000|2021-05-21 17:03:20|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|5
1621616620000|2021-05-21 17:03:40|||||||||1
1621616630000|2021-05-21 17:03:50|15146.7|15126.7|15146.7|15126.7|15146.7|15126.7|15146.7|15126.7|1
1621616640000|2021-05-21 17:04:00|15145.6|15125.6|15144.2|15124.2|15145.6|15125.6|15144.2|15124.2|0
1621616650000|2021-05-21 17:04:10|||||||||3
1621616670000|2021-05-21 17:04:30|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|1
1621616690000|2021-05-21 17:04:50|||||||||1
1621616730000|2021-05-21 17:05:30|||||||||1
1621616770000|2021-05-21 17:06:10|||||||||2
1621616800000|2021-05-21 17:06:40|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|2
1621616810000|2021-05-21 17:06:50|||||||||1
1621616830000|2021-05-21 17:07:10|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|6
1621616840000|2021-05-21 17:07:20|15148.1|15128.1|15149.5|15129.5|15149.5|15129.5|15148.1|15128.1|1
1621616860000|2021-05-21 17:07:40|||||||||7
1621616870000|2021-05-21 17:07:50|15144.5|15124.5|15143.1|15123.1|15144.5|15124.5|15143.1|15123.1|8
1621616880000|2021-05-21 17:08:00|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|0
1621616910000|2021-05-21 17:08:30|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|2
1621616920000|2021-05-21 17:08:40|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|5
1621616930000|2021-05-21 17:08:50|||||||||1
1621616940000|2021-05-21 17:09:00|15137|15117|15133.1|15113.1|15137|15117|15133.1|15113.1|3
1621616950000|2021-05-21 17:09:10|15132|15112|15132|15112|15132|15112|15132|15112|0
1621616960000|2021-05-21 17:09:20|15130.6|15110.6|15130.6|15110.6|15133.1|15113.1|15130.6|15110.6|5
1621616990000|2021-05-21 17:09:50|15129.2|15109.2|15129.2|15109.2|15129.2|15109.2|15129.2|15109.2|3
1621617000000|2021-05-21 17:10:00|15130.6|15110.6|15129.2|15109.2|15130.6|15110.6|15129.2|15109.2|2
1621617010000|2021-05-21 17:10:10|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|2
1621617030000|2021-05-21 17:10:30|15129.2|15109.2|15130.6|15110.6|15130.6|15110.6|15129.2|15109.2|3
1621617040000|2021-05-21 17:10:40|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|2
1621617060000|2021-05-21 17:11:00|||||||||1
1621617070000|2021-05-21 17:11:10|15134.2|15114.2|15135.6|15115.6|15135.6|15115.6|15134.2|15114.2|1
1621617080000|2021-05-21 17:11:20|15134.2|15114.2|15133.1|15113.1|15134.2|15114.2|15133.1|15113.1|0
1621617090000|2021-05-21 17:11:30|15137|15117|15137|15117|15137|15117|15137|15117|2
1621617100000|2021-05-21 17:11:40|||||||||32
1621617120000|2021-05-21 17:12:00|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|0
1621617130000|2021-05-21 17:12:10|||||||||1
1621617150000|2021-05-21 17:12:30|||||||||5
1621617180000|2021-05-21 17:13:00|||||||||1
1621617190000|2021-05-21 17:13:10|||||||||1
1621617200000|2021-05-21 17:13:20|||||||||1
1621617220000|2021-05-21 17:13:40|15138.1|15118.1|15134.5|15114.5|15138.1|15118.1|15134.5|15114.5|1
1621617230000|2021-05-21 17:13:50|||||||||1
1621617240000|2021-05-21 17:14:00|15133.4|15113.4|15134.5|15114.5|15134.5|15114.5|15132|15112|3
1621617250000|2021-05-21 17:14:10|||||||||1
1621617260000|2021-05-21 17:14:20|||||||||2
1621617270000|2021-05-21 17:14:30|15132|15112|15132|15112|15132|15112|15132|15112|3
1621617280000|2021-05-21 17:14:40|||||||||1
1621617290000|2021-05-21 17:14:50|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|1
1621617320000|2021-05-21 17:15:20|||||||||3
1621617330000|2021-05-21 17:15:30|15132|15112|15132|15112|15132|15112|15132|15112|7
1621617340000|2021-05-21 17:15:40|||||||||1
1621617350000|2021-05-21 17:15:50|||||||||1
1621617360000|2021-05-21 17:16:00|15134.5|15114.5|15132|15112|15134.5|15114.5|15132|15112|2
1621617370000|2021-05-21 17:16:10|15134.5|15114.5|15132|15112|15134.5|15114.5|15132|15112|4
1621617400000|2021-05-21 17:16:40|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|1
1621617440000|2021-05-21 17:17:20|||||||||1
1621617490000|2021-05-21 17:18:10|15130.6|15110.6|15129.5|15109.5|15130.6|15110.6|15129.5|15109.5|2
1621617500000|2021-05-21 17:18:20|||||||||1
1621617520000|2021-05-21 17:18:40|||||||||2
1621617530000|2021-05-21 17:18:50|||||||||3
1621617540000|2021-05-21 17:19:00|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|1
1621617560000|2021-05-21 17:19:20|15125.3|15105.3|15118.1|15098.1|15125.3|15105.3|15118.1|15098.1|3
1621617580000|2021-05-21 17:19:40|||||||||1
1621617590000|2021-05-21 17:19:50|||||||||2
1621617600000|2021-05-21 17:20:00|||||||||1
1621617620000|2021-05-21 17:20:20|||||||||2
1621617630000|2021-05-21 17:20:30|||||||||3
1621617650000|2021-05-21 17:20:50|||||||||2
1621617660000|2021-05-21 17:21:00|||||||||1
1621617670000|2021-05-21 17:21:10|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|14
1621617700000|2021-05-21 17:21:40|||||||||1
1621617710000|2021-05-21 17:21:50|15122|15102|15122|15102|15122|15102|15122|15102|2
1621617720000|2021-05-21 17:22:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|6
1621617730000|2021-05-21 17:22:10|15125.6|15105.6|15124.5|15104.5|15127|15107|15124.5|15104.5|6
1621617740000|2021-05-21 17:22:20|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|5
1621617750000|2021-05-21 17:22:30|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|4
1621617770000|2021-05-21 17:22:50|15121.8|15101.8|15123.2|15103.2|15123.2|15103.2|15121.8|15101.8|2
1621617780000|2021-05-21 17:23:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|0
1621617790000|2021-05-21 17:23:10|||||||||3
1621617800000|2021-05-21 17:23:20|||||||||1
1621617810000|2021-05-21 17:23:30|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1621617840000|2021-05-21 17:24:00|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|2
1621617860000|2021-05-21 17:24:20|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|4
1621617870000|2021-05-21 17:24:30|||||||||11
1621617880000|2021-05-21 17:24:40|15135.7|15115.7|15137.1|15117.1|15137.1|15117.1|15134.6|15114.6|3
1621617890000|2021-05-21 17:24:50|15136|15116|15134.6|15114.6|15136|15116|15134.6|15114.6|16
1621617910000|2021-05-21 17:25:10|15132.1|15112.1|15129.6|15109.6|15134.6|15114.6|15129.6|15109.6|17
1621617920000|2021-05-21 17:25:20|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1621617950000|2021-05-21 17:25:50|15127.1|15107.1|15125.7|15105.7|15127.1|15107.1|15125.7|15105.7|8
1621617970000|2021-05-21 17:26:10|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|4
1621617980000|2021-05-21 17:26:20|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|1
1621618000000|2021-05-21 17:26:40|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|8
1621618020000|2021-05-21 17:27:00|||||||||3
1621618040000|2021-05-21 17:27:20|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|0
1621618050000|2021-05-21 17:27:30|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|1
1621618080000|2021-05-21 17:28:00|||||||||1
1621618090000|2021-05-21 17:28:10|||||||||11
1621618100000|2021-05-21 17:28:20|15120.7|15100.7|15123.2|15103.2|15125.7|15105.7|15120.7|15100.7|8
1621618110000|2021-05-21 17:28:30|||||||||1
1621618120000|2021-05-21 17:28:40|||||||||2
1621618130000|2021-05-21 17:28:50|15121.8|15101.8|15122.1|15102.1|15122.1|15102.1|15120.7|15100.7|3
1621618140000|2021-05-21 17:29:00|15119.3|15099.3|15119.6|15099.6|15119.6|15099.6|15117.1|15097.1|28
1621618150000|2021-05-21 17:29:10|15118.2|15098.2|15117.1|15097.1|15118.2|15098.2|15117.1|15097.1|1
1621618160000|2021-05-21 17:29:20|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|1
1621618170000|2021-05-21 17:29:30|||||||||3
1621618180000|2021-05-21 17:29:40|15120.7|15100.7|15122.1|15102.1|15122.1|15102.1|15120.7|15100.7|3
1621618190000|2021-05-21 17:29:50|15123.5|15103.5|15129.6|15109.6|15129.6|15109.6|15123.5|15103.5|10
1621584900000|2021-05-21 08:15:00|15075.9|15055.9|15070.9|15050.9|15082.3|15055.9|15068.4|15042.3|14
1621584910000|2021-05-21 08:15:10|15069.8|15049.8|15075.9|15055.9|15075.9|15055.9|15068.4|15048.4|13
1621584920000|2021-05-21 08:15:20|15074.4|15054.4|15064.4|15044.4|15079.4|15054.8|15061.6|15034.4|26
1621584930000|2021-05-21 08:15:30|15059.4|15039.4|15064.4|15024.4|15064.4|15039.4|15046.9|15024.4|2
1621584950000|2021-05-21 08:15:50|15065.5|15025.5|15064.4|15024.4|15066.9|15026.9|15064.4|15024.4|12
1621584960000|2021-05-21 08:16:00|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|1
1621584970000|2021-05-21 08:16:10|15058|15038|15075.9|15035.9|15086.2|15038|15058|15026.2|3
1621584980000|2021-05-21 08:16:20|15068.7|15048.7|15068.4|15028.4|15082.3|15048.7|15066.9|15019.4|7
1621584990000|2021-05-21 08:16:30|||||||||2
1621585000000|2021-05-21 08:16:40|15058.4|15038.4|15056.9|15036.9|15058.4|15038.4|15056.9|15036.9|1
1621585010000|2021-05-21 08:16:50|15065.5|15025.5|15063.4|15023.4|15065.5|15025.5|15063.4|15023.4|3
1621585040000|2021-05-21 08:17:20|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|1
1621585050000|2021-05-21 08:17:30|||||||||1
1621585060000|2021-05-21 08:17:40|15062.3|15022.3|15055.9|15035.9|15062.3|15035.9|15054.8|15022.3|1
1621585080000|2021-05-21 08:18:00|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|1
1621585090000|2021-05-21 08:18:10|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|0
1621585100000|2021-05-21 08:18:20|15059.8|15039.8|15059.8|15039.8|15061.2|15041.2|15059.8|15039.8|1
1621585110000|2021-05-21 08:18:30|15058.4|15038.4|15055.9|15035.9|15058.4|15038.4|15055.9|15035.9|3
1621585120000|2021-05-21 08:18:40|15054.5|15034.5|15049.5|15029.5|15054.5|15034.5|15048|15028|2
1621585130000|2021-05-21 08:18:50|15048|15028|15048|15028|15048|15028|15048|15028|4
1621585140000|2021-05-21 08:19:00|15047|15027|15044.5|15024.5|15047|15027|15044.5|15024.5|3
1621585150000|2021-05-21 08:19:10|||||||||1
1621585160000|2021-05-21 08:19:20|||||||||18
1621585170000|2021-05-21 08:19:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|4
1621585180000|2021-05-21 08:19:40|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|3
1621585210000|2021-05-21 08:20:10|15049.8|15029.8|15053.4|15033.4|15053.4|15033.4|15049.8|15029.8|5
1621585230000|2021-05-21 08:20:30|15054.8|15034.8|15055.9|15035.9|15055.9|15035.9|15054.8|15034.8|0
1621585250000|2021-05-21 08:20:50|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|6
1621585260000|2021-05-21 08:21:00|15055.9|15035.9|15057|15037|15057|15037|15055.9|15035.9|0
1621585270000|2021-05-21 08:21:10|15071.2|15031.2|15071.2|15031.2|15071.2|15031.2|15071.2|15031.2|3
1621585280000|2021-05-21 08:21:20|15077.7|15037.7|15080.1|15060.1|15080.1|15060.1|15074.8|15037.7|2
1621585290000|2021-05-21 08:21:30|15083.4|15063.4|15082.3|15062.3|15088.4|15068.4|15080.9|15060.9|10
1621585310000|2021-05-21 08:21:50|15083.4|15063.4|15086.6|15066.6|15090.9|15070.9|15083.4|15063.4|6
1621585320000|2021-05-21 08:22:00|15083.4|15063.4|15084.8|15064.8|15085.9|15065.9|15082.3|15062.3|5
1621585340000|2021-05-21 08:22:20|15101.2|15061.2|15102.3|15062.3|15102.3|15062.3|15101.2|15061.2|2
1621585350000|2021-05-21 08:22:30|15103.4|15063.4|15094.8|15074.8|15103.4|15074.8|15094.8|15063.4|0
1621585360000|2021-05-21 08:22:40|15097.3|15077.3|15097.3|15077.3|15098.4|15078.4|15097.3|15077.3|2
1621585370000|2021-05-21 08:22:50|15098.4|15078.4|15093.4|15073.4|15098.4|15078.4|15093.4|15073.4|0
1621585380000|2021-05-21 08:23:00|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|1
1621585390000|2021-05-21 08:23:10|15098.4|15078.4|15098.4|15078.4|15098.4|15078.4|15095.5|15075.5|2
1621585420000|2021-05-21 08:23:40|||||||||1
1621585430000|2021-05-21 08:23:50|||||||||1
1621585440000|2021-05-21 08:24:00|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|1
1621585450000|2021-05-21 08:24:10|||||||||1
1621585460000|2021-05-21 08:24:20|15091.2|15071.2|15087.3|15067.3|15091.2|15071.2|15087.3|15067.3|1
1621585510000|2021-05-21 08:25:10|15086.2|15066.2|15080.9|15060.9|15086.2|15066.2|15080.9|15060.9|2
1621585540000|2021-05-21 08:25:40|15078.1|15058.1|15085.6|15045.6|15085.6|15058.1|15078.1|15045.6|2
1621585550000|2021-05-21 08:25:50|15083.4|15043.4|15073.4|15053.4|15083.4|15053.4|15072|15043.4|3
1621585570000|2021-05-21 08:26:10|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|2
1621585580000|2021-05-21 08:26:20|15068.1|15048.1|15068.1|15048.1|15070.6|15050.6|15068.1|15048.1|2
1621585600000|2021-05-21 08:26:40|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|0
1621585610000|2021-05-21 08:26:50|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|0
1621585620000|2021-05-21 08:27:00|||||||||1
1621585630000|2021-05-21 08:27:10|||||||||1
1621585640000|2021-05-21 08:27:20|15067.3|15047.3|15065.9|15045.9|15067.3|15047.3|15065.9|15045.9|2
1621585670000|2021-05-21 08:27:50|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585680000|2021-05-21 08:28:00|15064.5|15044.5|15065.9|15045.9|15065.9|15045.9|15064.5|15044.5|1
1621585710000|2021-05-21 08:28:30|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585730000|2021-05-21 08:28:50|||||||||3
1621585740000|2021-05-21 08:29:00|||||||||1
1621585750000|2021-05-21 08:29:10|15062|15042|15060.9|15040.9|15062|15042|15060.9|15040.9|5
1621585770000|2021-05-21 08:29:30|||||||||1
1621585790000|2021-05-21 08:29:50|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|2
1621585840000|2021-05-21 08:30:40|15062|15042|15062|15042|15062|15042|15062|15042|1
1621585850000|2021-05-21 08:30:50|15060.9|15040.9|15060.9|15040.9|15063.4|15043.4|15060.9|15040.9|2
1621585860000|2021-05-21 08:31:00|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1621585880000|2021-05-21 08:31:20|15064.5|15044.5|15065.9|15045.9|15065.9|15045.9|15064.5|15044.5|1
1621585890000|2021-05-21 08:31:30|||||||||3
1621585900000|2021-05-21 08:31:40|15067|15047|15067|15047|15067|15047|15067|15047|9
1621585910000|2021-05-21 08:31:50|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|15064.5|15044.5|1
1621585920000|2021-05-21 08:32:00|15062|15042|15060.6|15040.6|15064.5|15044.5|15060.6|15040.6|5
1621585940000|2021-05-21 08:32:20|15054.5|15034.5|15048.4|15028.4|15054.5|15034.5|15048.4|15028.4|21
1621585960000|2021-05-21 08:32:40|15049.8|15029.8|15050.9|15030.9|15050.9|15030.9|15049.8|15029.8|3
1621585970000|2021-05-21 08:32:50|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|2
1621585980000|2021-05-21 08:33:00|||||||||2
1621586010000|2021-05-21 08:33:30|||||||||2
1621586020000|2021-05-21 08:33:40|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|28
1621586040000|2021-05-21 08:34:00|15043.7|15023.7|15040.9|15020.9|15043.7|15023.7|15040.9|15020.9|1
1621586050000|2021-05-21 08:34:10|||||||||3
1621586060000|2021-05-21 08:34:20|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|0
1621586070000|2021-05-21 08:34:30|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|2
1621586080000|2021-05-21 08:34:40|15029.5|15009.5|15017|14997|15029.5|15009.5|15015.6|14995.6|45
1621586090000|2021-05-21 08:34:50|15018.4|14998.4|15017|14997|15019.5|14999.5|15017|14997|0
1621586100000|2021-05-21 08:35:00|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|6
1621586120000|2021-05-21 08:35:20|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|12
1621586130000|2021-05-21 08:35:30|||||||||3
1621586150000|2021-05-21 08:35:50|15013.4|14993.4|15013.4|14993.4|15013.4|14993.4|15013.4|14993.4|1
1621586170000|2021-05-21 08:36:10|||||||||1
1621586180000|2021-05-21 08:36:20|15014.5|14994.5|15017|14997|15017|14997|15014.5|14994.5|6
1621586190000|2021-05-21 08:36:30|||||||||2
1621586200000|2021-05-21 08:36:40|||||||||1
1621586210000|2021-05-21 08:36:50|||||||||3
1621586220000|2021-05-21 08:37:00|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|0
1621586240000|2021-05-21 08:37:20|15017|14997|15018.4|14998.4|15018.4|14998.4|15017|14997|9
1621586250000|2021-05-21 08:37:30|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|1
1621586270000|2021-05-21 08:37:50|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|1
1621586280000|2021-05-21 08:38:00|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|0
1621586290000|2021-05-21 08:38:10|15028.7|15008.7|15030.9|15010.9|15030.9|15010.9|15028.7|15008.7|0
1621586330000|2021-05-21 08:38:50|15032.3|15012.3|15035.9|15015.9|15035.9|15015.9|15032.3|15012.3|2
1621586360000|2021-05-21 08:39:20|||||||||1
1621586380000|2021-05-21 08:39:40|||||||||1
1621586400000|2021-05-21 08:40:00|||||||||3
1621586410000|2021-05-21 08:40:10|||||||||3
1621586420000|2021-05-21 08:40:20|15037.3|15017.3|15038.4|15018.4|15038.4|15018.4|15037.3|15017.3|0
1621586430000|2021-05-21 08:40:30|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|1
1621586470000|2021-05-21 08:41:10|15045.9|15025.9|15048.4|15028.4|15048.4|15028.4|15045.9|15025.9|1
1621586520000|2021-05-21 08:42:00|||||||||2
1621586540000|2021-05-21 08:42:20|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|4
1621586550000|2021-05-21 08:42:30|15052.3|15032.3|15053.4|15033.4|15053.4|15033.4|15052.3|15032.3|0
1621586570000|2021-05-21 08:42:50|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|0
1621586600000|2021-05-21 08:43:20|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|0
1621586620000|2021-05-21 08:43:40|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|2
1621586630000|2021-05-21 08:43:50|||||||||1
1621586640000|2021-05-21 08:44:00|||||||||1
1621586700000|2021-05-21 08:45:00|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|1
1621586720000|2021-05-21 08:45:20|15047|15027|15047|15027|15047|15027|15047|15027|2
1621586730000|2021-05-21 08:45:30|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|9
1621586760000|2021-05-21 08:46:00|15048.1|15028.1|15050.9|15030.9|15050.9|15030.9|15048.1|15028.1|2
1621586790000|2021-05-21 08:46:30|15052.3|15032.3|15053.4|15033.4|15053.4|15033.4|15052.3|15032.3|0
1621586810000|2021-05-21 08:46:50|||||||||2
1621586830000|2021-05-21 08:47:10|||||||||3
1621586880000|2021-05-21 08:48:00|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|2
1621586940000|2021-05-21 08:49:00|15049.5|15029.5|15048.4|15028.4|15049.5|15029.5|15048.4|15028.4|2
1621586980000|2021-05-21 08:49:40|15047|15027|15043.4|15023.4|15047|15027|15043.4|15023.4|5
1621587020000|2021-05-21 08:50:20|||||||||1
1621587030000|2021-05-21 08:50:30|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|2
1621587060000|2021-05-21 08:51:00|||||||||3
1621587110000|2021-05-21 08:51:50|||||||||1
1621587190000|2021-05-21 08:53:10|||||||||2
1621587280000|2021-05-21 08:54:40|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|1
1621587300000|2021-05-21 08:55:00|15048.4|15028.4|15050.9|15030.9|15050.9|15030.9|15048.4|15028.4|1
1621587330000|2021-05-21 08:55:30|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|1
1621587340000|2021-05-21 08:55:40|||||||||5
1621587370000|2021-05-21 08:56:10|||||||||2
1621587390000|2021-05-21 08:56:30|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|15058.4|15038.4|1
1621587430000|2021-05-21 08:57:10|||||||||4
1621587450000|2021-05-21 08:57:30|15062.4|15042.4|15063.8|15043.8|15063.8|15043.8|15062.4|15042.4|2
1621587470000|2021-05-21 08:57:50|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1621587530000|2021-05-21 08:58:50|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|2
1621587620000|2021-05-21 09:00:20|15061|15041|15062.4|15042.4|15062.4|15042.4|15061|15041|3
1621587630000|2021-05-21 09:00:30|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|0
1621587640000|2021-05-21 09:00:40|15062.4|15042.4|15061|15041|15062.4|15042.4|15061|15041|2
1621587710000|2021-05-21 09:01:50|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|0
1621587720000|2021-05-21 09:02:00|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|1
1621587750000|2021-05-21 09:02:30|15064.5|15044.5|15066|15046|15066|15046|15064.5|15044.5|1
1621587780000|2021-05-21 09:03:00|15064.5|15044.5|15075.5|15055.5|15075.5|15055.5|15063.5|15043.5|75
1621587790000|2021-05-21 09:03:10|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|0
1621587800000|2021-05-21 09:03:20|15096|15076|15097.4|15077.4|15097.4|15077.4|15096|15076|0
1621587810000|2021-05-21 09:03:30|15098.5|15078.5|15103.8|15083.8|15103.8|15083.8|15098.5|15078.5|5
1621587820000|2021-05-21 09:03:40|15105.2|15085.2|15106.3|15086.3|15106.3|15086.3|15105.2|15085.2|0
1621587830000|2021-05-21 09:03:50|15105.2|15085.2|15103.8|15083.8|15106.3|15086.3|15103.8|15083.8|8
1621587840000|2021-05-21 09:04:00|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|5
1621587850000|2021-05-21 09:04:10|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|1
1621587870000|2021-05-21 09:04:30|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|0
1621587880000|2021-05-21 09:04:40|||||||||4
1621587900000|2021-05-21 09:05:00|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|1
1621587910000|2021-05-21 09:05:10|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|1
1621587930000|2021-05-21 09:05:30|15106.3|15086.3|15104.9|15084.9|15107.4|15087.4|15104.9|15084.9|2
1621587940000|2021-05-21 09:05:40|15106.3|15086.3|15107.4|15087.4|15107.4|15087.4|15106.3|15086.3|0
1621587950000|2021-05-21 09:05:50|15106|15086|15107.4|15087.4|15107.4|15087.4|15106|15086|0
1621587980000|2021-05-21 09:06:20|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|1
1621588000000|2021-05-21 09:06:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621588020000|2021-05-21 09:07:00|15105.6|15085.6|15106|15086|15108.5|15088.5|15105.6|15085.6|1
1621588080000|2021-05-21 09:08:00|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|2
1621588100000|2021-05-21 09:08:20|||||||||1
1621588120000|2021-05-21 09:08:40|15094.9|15074.9|15093.5|15073.5|15094.9|15074.9|15093.5|15073.5|5
1621588130000|2021-05-21 09:08:50|15092.1|15072.1|15091|15071|15092.1|15072.1|15091|15071|0
1621588140000|2021-05-21 09:09:00|15092.1|15072.1|15093.5|15073.5|15093.5|15073.5|15092.1|15072.1|1
1621588220000|2021-05-21 09:10:20|15095.7|15075.7|15098.5|15078.5|15098.5|15078.5|15095.7|15075.7|2
1621588270000|2021-05-21 09:11:10|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|1
1621588300000|2021-05-21 09:11:40|15111.3|15091.3|15112.4|15092.4|15112.4|15092.4|15111.3|15091.3|4
1621588350000|2021-05-21 09:12:30|||||||||11
1621588380000|2021-05-21 09:13:00|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|1
1621588390000|2021-05-21 09:13:10|15111|15091|15106|15086|15111|15091|15106|15086|1
1621588470000|2021-05-21 09:14:30|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|2
1621588490000|2021-05-21 09:14:50|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|1
1621588500000|2021-05-21 09:15:00|15106|15086|15103.5|15083.5|15106|15086|15103.5|15083.5|1
1621588520000|2021-05-21 09:15:20|15106|15086|15106|15086|15106|15086|15106|15086|2
1621588530000|2021-05-21 09:15:30|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|1
1621588540000|2021-05-21 09:15:40|15108.5|15088.5|15109.9|15089.9|15109.9|15089.9|15108.5|15088.5|0
1621588560000|2021-05-21 09:16:00|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621588600000|2021-05-21 09:16:40|||||||||3
1621588640000|2021-05-21 09:17:20|||||||||1
1621588650000|2021-05-21 09:17:30|||||||||1
1621588710000|2021-05-21 09:18:30|15106|15086|15106|15086|15106|15086|15106|15086|2
1621588740000|2021-05-21 09:19:00|||||||||1
1621588750000|2021-05-21 09:19:10|15103.5|15083.5|15102.4|15082.4|15103.5|15083.5|15102.4|15082.4|2
1621588760000|2021-05-21 09:19:20|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|12
1621588770000|2021-05-21 09:19:30|15102.1|15082.1|15101|15081|15102.1|15082.1|15101|15081|0
1621588780000|2021-05-21 09:19:40|||||||||1
1621588820000|2021-05-21 09:20:20|15099.9|15079.9|15098.5|15078.5|15099.9|15079.9|15098.5|15078.5|7
1621588860000|2021-05-21 09:21:00|15096|15076|15096|15076|15096|15076|15096|15076|4
1621588900000|2021-05-21 09:21:40|15093.5|15073.5|15093.5|15073.5|15093.5|15073.5|15093.5|15073.5|0
1621588920000|2021-05-21 09:22:00|||||||||1
1621588930000|2021-05-21 09:22:10|||||||||7
1621588950000|2021-05-21 09:22:30|15095.7|15075.7|15098.5|15078.5|15098.5|15078.5|15095.7|15075.7|3
1621588980000|2021-05-21 09:23:00|||||||||2
1621589020000|2021-05-21 09:23:40|||||||||1
1621589040000|2021-05-21 09:24:00|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|2
1621589050000|2021-05-21 09:24:10|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|2
1621589070000|2021-05-21 09:24:30|15102.1|15082.1|15104.6|15084.6|15104.6|15084.6|15102.1|15082.1|16
1621589080000|2021-05-21 09:24:40|||||||||1
1621589090000|2021-05-21 09:24:50|||||||||3
1621589110000|2021-05-21 09:25:10|15103.5|15083.5|15106|15086|15106|15086|15103.5|15083.5|2
1621589130000|2021-05-21 09:25:30|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|0
1621589140000|2021-05-21 09:25:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621589170000|2021-05-21 09:26:10|15105.7|15085.7|15108.5|15088.5|15108.5|15088.5|15105.7|15085.7|2
1621589230000|2021-05-21 09:27:10|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|2
1621589240000|2021-05-21 09:27:20|||||||||1
1621589290000|2021-05-21 09:28:10|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621589300000|2021-05-21 09:28:20|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|1
1621589310000|2021-05-21 09:28:30|||||||||1
1621589320000|2021-05-21 09:28:40|||||||||1
1621589390000|2021-05-21 09:29:50|15108.2|15088.2|15111|15091|15111|15091|15108.2|15088.2|4
1621589410000|2021-05-21 09:30:10|15109.9|15089.9|15106|15086|15109.9|15089.9|15106|15086|5
1621589420000|2021-05-21 09:30:20|||||||||3
1621589430000|2021-05-21 09:30:30|||||||||1
1621589450000|2021-05-21 09:30:50|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|3
1621589510000|2021-05-21 09:31:50|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|1
1621589520000|2021-05-21 09:32:00|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621589530000|2021-05-21 09:32:10|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|2
1621589550000|2021-05-21 09:32:30|15106|15086|15106|15086|15106|15086|15106|15086|0
1621589640000|2021-05-21 09:34:00|15108.5|15088.5|15106|15086|15108.5|15088.5|15106|15086|1
1621589740000|2021-05-21 09:35:40|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|3
1621589750000|2021-05-21 09:35:50|||||||||4
1621589770000|2021-05-21 09:36:10|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|1
1621589810000|2021-05-21 09:36:50|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|0
1621589850000|2021-05-21 09:37:30|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|1
1621589900000|2021-05-21 09:38:20|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|15103.5|15083.5|8
1621589950000|2021-05-21 09:39:10|||||||||2
1621589980000|2021-05-21 09:39:40|15104.6|15084.6|15107.1|15087.1|15107.1|15087.1|15104.6|15084.6|0
1621590000000|2021-05-21 09:40:00|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|15108.5|15088.5|0
1621590010000|2021-05-21 09:40:10|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621590040000|2021-05-21 09:40:40|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|0
1621590060000|2021-05-21 09:41:00|15107.1|15087.1|15107.1|15087.1|15108.5|15088.5|15107.1|15087.1|0
1621590070000|2021-05-21 09:41:10|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1621590120000|2021-05-21 09:42:00|15108.2|15088.2|15106|15086|15108.2|15088.2|15106|15086|3
1621590130000|2021-05-21 09:42:10|15108.5|15088.5|15106|15086|15108.5|15088.5|15106|15086|10
1621590240000|2021-05-21 09:44:00|15108.2|15088.2|15111.1|15091.1|15111.1|15091.1|15108.2|15088.2|5
1621590360000|2021-05-21 09:46:00|15109.6|15089.6|15108.6|15088.6|15109.6|15089.6|15108.6|15088.6|0
1621590370000|2021-05-21 09:46:10|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|0
1621590420000|2021-05-21 09:47:00|||||||||3
1621590440000|2021-05-21 09:47:20|15112.5|15092.5|15113.6|15093.6|15113.6|15093.6|15111.1|15091.1|0
1621590480000|2021-05-21 09:48:00|||||||||1
1621590490000|2021-05-21 09:48:10|||||||||16
1621590500000|2021-05-21 09:48:20|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|19
1621590530000|2021-05-21 09:48:50|15128.2|15108.2|15132.5|15112.5|15132.5|15112.5|15128.2|15108.2|7
1621590540000|2021-05-21 09:49:00|||||||||1
1621590560000|2021-05-21 09:49:20|15131.1|15111.1|15132.2|15112.2|15132.2|15112.2|15131.1|15111.1|2
1621590570000|2021-05-21 09:49:30|||||||||1
1621590580000|2021-05-21 09:49:40|||||||||1
1621590590000|2021-05-21 09:49:50|15131.1|15111.1|15133.6|15113.6|15133.6|15113.6|15130|15110|1
1621590600000|2021-05-21 09:50:00|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|0
1621590610000|2021-05-21 09:50:10|15132.5|15112.5|15133.6|15113.6|15133.6|15113.6|15132.5|15112.5|0
1621590620000|2021-05-21 09:50:20|15132.5|15112.5|15133.6|15113.6|15133.6|15113.6|15132.5|15112.5|0
1621590670000|2021-05-21 09:51:10|15132.2|15112.2|15131.1|15111.1|15132.2|15112.2|15131.1|15111.1|0
1621590680000|2021-05-21 09:51:20|||||||||1
1621590710000|2021-05-21 09:51:50|||||||||2
1621590720000|2021-05-21 09:52:00|15135|15115|15135|15115|15135|15115|15135|15115|1
1621590730000|2021-05-21 09:52:10|||||||||3
1621590740000|2021-05-21 09:52:20|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|0
1621590760000|2021-05-21 09:52:40|15135|15115|15135|15115|15135|15115|15135|15115|1
1621590780000|2021-05-21 09:53:00|||||||||1
1621590810000|2021-05-21 09:53:30|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|0
1621590860000|2021-05-21 09:54:20|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|0
1621590870000|2021-05-21 09:54:30|15138.9|15118.9|15138.6|15118.6|15138.9|15118.9|15137.5|15117.5|6
1621590900000|2021-05-21 09:55:00|||||||||1
1621590910000|2021-05-21 09:55:10|15142.5|15122.5|15146.1|15126.1|15146.1|15126.1|15142.5|15122.5|2
1621590920000|2021-05-21 09:55:20|15147.2|15127.2|15148.6|15128.6|15148.6|15128.6|15147.2|15127.2|1
1621590930000|2021-05-21 09:55:30|15146.1|15126.1|15146.1|15126.1|15146.1|15126.1|15146.1|15126.1|1
1621590970000|2021-05-21 09:56:10|15148.9|15128.9|15150|15130|15150|15130|15148.9|15128.9|0
1621590990000|2021-05-21 09:56:30|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|3
1621591000000|2021-05-21 09:56:40|15150|15130|15150|15130|15150|15130|15150|15130|2
1621591010000|2021-05-21 09:56:50|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|1
1621591020000|2021-05-21 09:57:00|15148.6|15128.6|15151.1|15131.1|15151.1|15131.1|15148.6|15128.6|0
1621591030000|2021-05-21 09:57:10|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|0
1621591200000|2021-05-21 10:00:00|||||||||4
1621591220000|2021-05-21 10:00:20|||||||||1
1621591260000|2021-05-21 10:01:00|||||||||1
1621591270000|2021-05-21 10:01:10|||||||||1
1621591300000|2021-05-21 10:01:40|||||||||1
1621591310000|2021-05-21 10:01:50|15155|15135|15153.3|15133.3|15155|15135|15153.3|15133.3|1
1621591320000|2021-05-21 10:02:00|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|2
1621591340000|2021-05-21 10:02:20|15152.5|15132.5|15156.1|15136.1|15156.1|15136.1|15152.5|15132.5|0
1621591380000|2021-05-21 10:03:00|||||||||2
1621591400000|2021-05-21 10:03:20|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|0
1621591420000|2021-05-21 10:03:40|||||||||1
1621591430000|2021-05-21 10:03:50|||||||||3
1621591440000|2021-05-21 10:04:00|15155.8|15135.8|15153.6|15133.6|15155.8|15135.8|15153.6|15133.6|2
1621591450000|2021-05-21 10:04:10|15152.5|15132.5|15151.1|15131.1|15152.5|15132.5|15151.1|15131.1|1
1621591470000|2021-05-21 10:04:30|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|1
1621591500000|2021-05-21 10:05:00|||||||||1
1621591510000|2021-05-21 10:05:10|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|7
1621591520000|2021-05-21 10:05:20|15156.1|15136.1|15156.1|15136.1|15156.1|15136.1|15156.1|15136.1|0
1621591560000|2021-05-21 10:06:00|15153.6|15133.6|15156.1|15136.1|15156.1|15136.1|15153.6|15133.6|1
1621591620000|2021-05-21 10:07:00|15157.5|15137.5|15158.6|15138.6|15158.6|15138.6|15157.5|15137.5|12
1621591680000|2021-05-21 10:08:00|||||||||11
1621591700000|2021-05-21 10:08:20|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|4
1621591720000|2021-05-21 10:08:40|15154.7|15134.7|15156.1|15136.1|15156.1|15136.1|15154.7|15134.7|1
1621591730000|2021-05-21 10:08:50|15155|15135|15156.1|15136.1|15156.1|15136.1|15155|15135|2
1621591780000|2021-05-21 10:09:40|15157.5|15137.5|15156.1|15136.1|15158.6|15138.6|15156.1|15136.1|0
1621591790000|2021-05-21 10:09:50|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|15153.6|15133.6|0
1621591810000|2021-05-21 10:10:10|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|3
1621591860000|2021-05-21 10:11:00|15156.1|15136.1|15161.4|15141.4|15161.4|15141.4|15156.1|15136.1|5
1621591880000|2021-05-21 10:11:20|15162.8|15142.8|15163.9|15143.9|15163.9|15143.9|15162.8|15142.8|0
1621591910000|2021-05-21 10:11:50|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|15162.5|15142.5|1
1621591920000|2021-05-21 10:12:00|||||||||1
1621591980000|2021-05-21 10:13:00|15161.1|15141.1|15162.5|15142.5|15162.5|15142.5|15160|15140|1
1621592000000|2021-05-21 10:13:20|15161.1|15141.1|15160|15140|15161.1|15141.1|15160|15140|0
1621592040000|2021-05-21 10:14:00|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|15158.6|15138.6|1
1621592070000|2021-05-21 10:14:30|15157.5|15137.5|15156.1|15136.1|15157.5|15137.5|15156.1|15136.1|1
1621592080000|2021-05-21 10:14:40|15154.7|15134.7|15153.6|15133.6|15154.7|15134.7|15153.6|15133.6|0
1621592090000|2021-05-21 10:14:50|||||||||1
1621592100000|2021-05-21 10:15:00|||||||||1
1621592110000|2021-05-21 10:15:10|15150|15130|15151.1|15131.1|15151.1|15131.1|15150|15130|2
1621592120000|2021-05-21 10:15:20|15152.2|15132.2|15158.9|15138.9|15158.9|15138.9|15152.2|15132.2|6
1621592130000|2021-05-21 10:15:30|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|0
1621592150000|2021-05-21 10:15:50|15161.1|15141.1|15162.5|15142.5|15162.5|15142.5|15161.1|15141.1|0
1621592290000|2021-05-21 10:18:10|15165|15145|15167.5|15147.5|15167.5|15147.5|15165|15145|5
1621592300000|2021-05-21 10:18:20|15173.6|15153.6|15177.5|15157.5|15177.5|15157.5|15173.6|15153.6|2
1621592310000|2021-05-21 10:18:30|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|0
1621592320000|2021-05-21 10:18:40|||||||||1
1621592330000|2021-05-21 10:18:50|||||||||1
1621592360000|2021-05-21 10:19:20|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|1
1621592370000|2021-05-21 10:19:30|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|1
1621592430000|2021-05-21 10:20:30|||||||||5
1621592460000|2021-05-21 10:21:00|15174.7|15154.7|15176.1|15156.1|15176.1|15156.1|15174.7|15154.7|3
1621592470000|2021-05-21 10:21:10|15174.7|15154.7|15176.1|15156.1|15176.1|15156.1|15172.2|15152.2|2
1621592490000|2021-05-21 10:21:30|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|2
1621592500000|2021-05-21 10:21:40|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|15179.7|15159.7|0
1621592510000|2021-05-21 10:21:50|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|9
1621592520000|2021-05-21 10:22:00|15187.5|15167.5|15206.1|15186.1|15207.5|15187.5|15187.5|15167.5|4
1621592530000|2021-05-21 10:22:10|||||||||2
1621592540000|2021-05-21 10:22:20|||||||||2
1621592560000|2021-05-21 10:22:40|||||||||1
1621592570000|2021-05-21 10:22:50|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|1
1621592580000|2021-05-21 10:23:00|||||||||3
1621592590000|2021-05-21 10:23:10|15208.3|15188.3|15206.1|15186.1|15208.3|15188.3|15206.1|15186.1|4
1621592600000|2021-05-21 10:23:20|||||||||3
1621592610000|2021-05-21 10:23:30|15203.3|15183.3|15201.1|15181.1|15203.3|15183.3|15201.1|15181.1|0
1621592620000|2021-05-21 10:23:40|15199.7|15179.7|15198.6|15178.6|15199.7|15179.7|15198.6|15178.6|1
1621592630000|2021-05-21 10:23:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|1
1621592640000|2021-05-21 10:24:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|3
1621592650000|2021-05-21 10:24:10|15207.5|15187.5|15208.6|15188.6|15208.6|15188.6|15207.5|15187.5|1
1621592710000|2021-05-21 10:25:10|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|1
1621592760000|2021-05-21 10:26:00|||||||||3
1621592770000|2021-05-21 10:26:10|15207.2|15187.2|15213.6|15193.6|15213.6|15193.6|15207.2|15187.2|3
1621592780000|2021-05-21 10:26:20|15214.7|15194.7|15216.1|15196.1|15216.1|15196.1|15214.7|15194.7|1
1621592810000|2021-05-21 10:26:50|15217.6|15197.6|15221.1|15201.1|15221.1|15201.1|15217.6|15197.6|1
1621592820000|2021-05-21 10:27:00|||||||||5
1621592870000|2021-05-21 10:27:50|15223.6|15203.6|15221.1|15201.1|15223.6|15203.6|15221.1|15201.1|5
1621592900000|2021-05-21 10:28:20|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|2
1621592950000|2021-05-21 10:29:10|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|0
1621592970000|2021-05-21 10:29:30|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|4
1621592980000|2021-05-21 10:29:40|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|1
1621593060000|2021-05-21 10:31:00|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|0
1621593070000|2021-05-21 10:31:10|15217.6|15197.6|15216.2|15196.2|15217.6|15197.6|15216.2|15196.2|2
1621593080000|2021-05-21 10:31:20|15214.7|15194.7|15213.7|15193.7|15214.7|15194.7|15213.7|15193.7|0
1621593090000|2021-05-21 10:31:30|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|1
1621593100000|2021-05-21 10:31:40|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|0
1621593120000|2021-05-21 10:32:00|||||||||5
1621593130000|2021-05-21 10:32:10|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|0
1621593140000|2021-05-21 10:32:20|||||||||1
1621593150000|2021-05-21 10:32:30|15207.2|15187.2|15204.7|15184.7|15207.2|15187.2|15204.7|15184.7|2
1621593160000|2021-05-21 10:32:40|||||||||1
1621593180000|2021-05-21 10:33:00|15201.9|15181.9|15199.7|15179.7|15201.9|15181.9|15199.7|15179.7|1
1621593240000|2021-05-21 10:34:00|15198.7|15178.7|15203.7|15183.7|15203.7|15183.7|15198.7|15178.7|3
1621593250000|2021-05-21 10:34:10|15205.8|15185.8|15208.7|15188.7|15208.7|15188.7|15205.8|15185.8|8
1621593260000|2021-05-21 10:34:20|15210.1|15190.1|15213.7|15193.7|15213.7|15193.7|15210.1|15190.1|4
1621593270000|2021-05-21 10:34:30|15214.8|15194.8|15221.2|15201.2|15221.2|15201.2|15214.8|15194.8|9
1621593280000|2021-05-21 10:34:40|15222.3|15202.3|15221.2|15201.2|15222.3|15202.3|15221.2|15201.2|15
1621593300000|2021-05-21 10:35:00|15222.6|15202.6|15221.2|15201.2|15223.7|15203.7|15221.2|15201.2|4
1621593310000|2021-05-21 10:35:10|||||||||1
1621593320000|2021-05-21 10:35:20|15223.7|15203.7|15221.2|15201.2|15223.7|15203.7|15221.2|15201.2|2
1621593360000|2021-05-21 10:36:00|15223.7|15203.7|15242.6|15222.6|15242.6|15222.6|15223.7|15203.7|23
1621593370000|2021-05-21 10:36:10|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621593380000|2021-05-21 10:36:20|15243.7|15223.7|15245.1|15225.1|15245.1|15225.1|15242.6|15222.6|0
1621593390000|2021-05-21 10:36:30|||||||||3
1621593400000|2021-05-21 10:36:40|15244.8|15224.8|15243.7|15223.7|15247.3|15227.3|15243.7|15223.7|10
1621593410000|2021-05-21 10:36:50|15242.3|15222.3|15238.7|15218.7|15242.3|15222.3|15238.7|15218.7|3
1621593420000|2021-05-21 10:37:00|15236.2|15216.2|15238.7|15218.7|15238.7|15218.7|15236.2|15216.2|10
1621593430000|2021-05-21 10:37:10|15240.1|15220.1|15241.2|15221.2|15241.2|15221.2|15240.1|15220.1|0
1621593450000|2021-05-21 10:37:30|15240.1|15220.1|15238.7|15218.7|15240.1|15220.1|15238.7|15218.7|2
1621593460000|2021-05-21 10:37:40|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|7
1621593480000|2021-05-21 10:38:00|15236.2|15216.2|15241.2|15221.2|15241.2|15221.2|15236.2|15216.2|3
1621593490000|2021-05-21 10:38:10|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|15238.7|15218.7|2
1621593500000|2021-05-21 10:38:20|||||||||1
1621593520000|2021-05-21 10:38:40|||||||||1
1621593540000|2021-05-21 10:39:00|15237.6|15217.6|15238.7|15218.7|15238.7|15218.7|15236.2|15216.2|2
1621593550000|2021-05-21 10:39:10|||||||||1
1621593560000|2021-05-21 10:39:20|15237.3|15217.3|15233.7|15213.7|15237.3|15217.3|15233.7|15213.7|1
1621593570000|2021-05-21 10:39:30|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|2
1621593580000|2021-05-21 10:39:40|15233.7|15213.7|15236.2|15216.2|15236.2|15216.2|15233.7|15213.7|2
1621593590000|2021-05-21 10:39:50|15238.7|15218.7|15233.7|15213.7|15238.7|15218.7|15233.7|15213.7|2
1621593610000|2021-05-21 10:40:10|15231.5|15211.5|15221.2|15201.2|15231.5|15211.5|15221.2|15201.2|8
1621593670000|2021-05-21 10:41:10|15219.8|15199.8|15218.7|15198.7|15219.8|15199.8|15218.7|15198.7|0
1621593680000|2021-05-21 10:41:20|||||||||1
1621593690000|2021-05-21 10:41:30|15217.6|15197.6|15218.7|15198.7|15218.7|15198.7|15215.1|15195.1|2
1621593710000|2021-05-21 10:41:50|||||||||1
1621593720000|2021-05-21 10:42:00|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|2
1621593730000|2021-05-21 10:42:10|||||||||1
1621593840000|2021-05-21 10:44:00|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|1
1621593850000|2021-05-21 10:44:10|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|15226.2|15206.2|1
1621593890000|2021-05-21 10:44:50|||||||||2
1621593950000|2021-05-21 10:45:50|15227.3|15207.3|15228.7|15208.7|15228.7|15208.7|15227.3|15207.3|1
1621593960000|2021-05-21 10:46:00|15230.1|15210.1|15231.2|15211.2|15231.2|15211.2|15230.1|15210.1|0
1621593970000|2021-05-21 10:46:10|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|3
1621594000000|2021-05-21 10:46:40|||||||||1
1621594020000|2021-05-21 10:47:00|15236.2|15216.2|15237.6|15217.6|15237.6|15217.6|15236.2|15216.2|1
1621594030000|2021-05-21 10:47:10|15238.7|15218.7|15236.2|15216.2|15238.7|15218.7|15236.2|15216.2|6
1621594040000|2021-05-21 10:47:20|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|1
1621594050000|2021-05-21 10:47:30|||||||||10
1621594070000|2021-05-21 10:47:50|15231.2|15211.2|15231.2|15211.2|15231.2|15211.2|15231.2|15211.2|1
1621594080000|2021-05-21 10:48:00|15230.1|15210.1|15219.8|15199.8|15230.1|15210.1|15219.8|15199.8|10
1621594090000|2021-05-21 10:48:10|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|2
1621594110000|2021-05-21 10:48:30|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|9
1621594130000|2021-05-21 10:48:50|||||||||1
1621594180000|2021-05-21 10:49:40|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|15218.7|15198.7|3
1621594190000|2021-05-21 10:49:50|||||||||1
1621594240000|2021-05-21 10:50:40|||||||||2
1621594250000|2021-05-21 10:50:50|||||||||1
1621594260000|2021-05-21 10:51:00|15219.8|15199.8|15222.3|15202.3|15222.3|15202.3|15219.8|15199.8|0
1621594270000|2021-05-21 10:51:10|15223.7|15203.7|15224.8|15204.8|15224.8|15204.8|15223.7|15203.7|0
1621594310000|2021-05-21 10:51:50|15226.2|15206.2|15231.2|15211.2|15231.2|15211.2|15226.2|15206.2|4
1621594370000|2021-05-21 10:52:50|15232.3|15212.3|15235.1|15215.1|15235.1|15215.1|15232.3|15212.3|3
1621594380000|2021-05-21 10:53:00|15238.4|15218.4|15250.1|15230.1|15250.1|15230.1|15238.4|15218.4|10
1621594390000|2021-05-21 10:53:10|15256.2|15236.2|15256.2|15236.2|15256.2|15236.2|15256.2|15236.2|2
1621594420000|2021-05-21 10:53:40|15258.7|15238.7|15263.7|15243.7|15263.7|15243.7|15258.7|15238.7|3
1621594430000|2021-05-21 10:53:50|15265.1|15245.1|15263.7|15243.7|15266.2|15246.2|15263.7|15243.7|14
1621594440000|2021-05-21 10:54:00|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|3
1621594450000|2021-05-21 10:54:10|15262.3|15242.3|15265.1|15245.1|15265.1|15245.1|15262.3|15242.3|4
1621594460000|2021-05-21 10:54:20|15266.2|15246.2|15267.6|15247.6|15267.6|15247.6|15266.2|15246.2|1
1621594470000|2021-05-21 10:54:30|15270.4|15250.4|15270.1|15250.1|15270.4|15250.4|15270.1|15250.1|1
1621594490000|2021-05-21 10:54:50|||||||||1
1621594510000|2021-05-21 10:55:10|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|15268.7|15248.7|3
1621594530000|2021-05-21 10:55:30|||||||||7
1621594550000|2021-05-21 10:55:50|||||||||1
1621594560000|2021-05-21 10:56:00|15270.1|15250.1|15281.2|15261.2|15281.2|15261.2|15270.1|15250.1|4
1621594570000|2021-05-21 10:56:10|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|0
1621594590000|2021-05-21 10:56:30|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|4
1621594600000|2021-05-21 10:56:40|15276.2|15256.2|15273.7|15253.7|15276.2|15256.2|15273.7|15253.7|1
1621594610000|2021-05-21 10:56:50|15272.3|15252.3|15273.7|15253.7|15273.7|15253.7|15272.3|15252.3|4
1621594620000|2021-05-21 10:57:00|15276.2|15256.2|15281.2|15261.2|15281.2|15261.2|15276.2|15256.2|6
1621594630000|2021-05-21 10:57:10|15280.1|15260.1|15277.3|15257.3|15280.1|15260.1|15277.3|15257.3|10
1621594640000|2021-05-21 10:57:20|15276.2|15256.2|15270.1|15250.1|15276.2|15256.2|15270.1|15250.1|2
1621594660000|2021-05-21 10:57:40|15267.3|15247.3|15266.2|15246.2|15267.3|15247.3|15266.2|15246.2|2
1621594670000|2021-05-21 10:57:50|15264.8|15244.8|15262.3|15242.3|15264.8|15244.8|15262.3|15242.3|0
1621594680000|2021-05-21 10:58:00|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|0
1621594710000|2021-05-21 10:58:30|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|3
1621594730000|2021-05-21 10:58:50|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|1
1621594740000|2021-05-21 10:59:00|15258.7|15238.7|15258.7|15238.7|15258.7|15238.7|15258.7|15238.7|2
1621594750000|2021-05-21 10:59:10|15259.8|15239.8|15261.2|15241.2|15261.2|15241.2|15259.8|15239.8|7
1621594770000|2021-05-21 10:59:30|15257.6|15237.6|15257.6|15237.6|15257.6|15237.6|15257.6|15237.6|2
1621594780000|2021-05-21 10:59:40|15256.2|15236.2|15252.6|15232.6|15256.2|15236.2|15252.6|15232.6|2
1621594790000|2021-05-21 10:59:50|15250.4|15230.4|15248.7|15228.7|15250.4|15230.4|15247.6|15227.6|6
1621594820000|2021-05-21 11:00:20|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|1
1621594830000|2021-05-21 11:00:30|15251.2|15231.2|15251.2|15231.2|15251.2|15231.2|15251.2|15231.2|0
1621594840000|2021-05-21 11:00:40|15248.7|15228.7|15247.3|15227.3|15248.7|15228.7|15247.3|15227.3|2
1621594850000|2021-05-21 11:00:50|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|15246.2|15226.2|1
1621594880000|2021-05-21 11:01:20|15245.1|15225.1|15243.7|15223.7|15245.1|15225.1|15243.7|15223.7|1
1621594920000|2021-05-21 11:02:00|15241.2|15221.2|15241.2|15221.2|15243.7|15223.7|15241.2|15221.2|2
1621594960000|2021-05-21 11:02:40|15244|15224|15244|15224|15244|15224|15244|15224|0
1621594970000|2021-05-21 11:02:50|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|1
1621595020000|2021-05-21 11:03:40|15246.2|15226.2|15247.6|15227.6|15247.6|15227.6|15246.2|15226.2|4
1621595030000|2021-05-21 11:03:50|||||||||1
1621595050000|2021-05-21 11:04:10|15250.1|15230.1|15253|15233|15253|15233|15250.1|15230.1|0
1621595080000|2021-05-21 11:04:40|15256.2|15236.2|15257.6|15237.6|15257.6|15237.6|15256.2|15236.2|1
1621595090000|2021-05-21 11:04:50|||||||||1
1621595120000|2021-05-21 11:05:20|15260.1|15240.1|15261.2|15241.2|15261.2|15241.2|15260.1|15240.1|1
1621595140000|2021-05-21 11:05:40|15263.7|15243.7|15263.7|15243.7|15265.1|15245.1|15263.7|15243.7|0
1621595160000|2021-05-21 11:06:00|15265.1|15245.1|15266.2|15246.2|15266.2|15246.2|15265.1|15245.1|1
1621595170000|2021-05-21 11:06:10|||||||||2
1621595200000|2021-05-21 11:06:40|15265.1|15245.1|15263.7|15243.7|15265.1|15245.1|15263.7|15243.7|6
1621595230000|2021-05-21 11:07:10|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|2
1621595250000|2021-05-21 11:07:30|15262.3|15242.3|15266.2|15246.2|15266.2|15246.2|15262.3|15242.3|2
1621595260000|2021-05-21 11:07:40|||||||||1
1621595290000|2021-05-21 11:08:10|15263.7|15243.7|15266.2|15246.2|15266.2|15246.2|15263.7|15243.7|2
1621595300000|2021-05-21 11:08:20|15267.3|15247.3|15268.7|15248.7|15268.7|15248.7|15267.3|15247.3|4
1621595370000|2021-05-21 11:09:30|15269.8|15249.8|15277.6|15257.6|15277.6|15257.6|15269.8|15249.8|4
1621595380000|2021-05-21 11:09:40|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|0
1621595390000|2021-05-21 11:09:50|15281.6|15261.6|15282.6|15262.6|15282.6|15262.6|15281.6|15261.6|0
1621595400000|2021-05-21 11:10:00|15280.1|15260.1|15284.1|15264.1|15284.1|15264.1|15280.1|15260.1|1
1621595420000|2021-05-21 11:10:20|15282.6|15262.6|15281.2|15261.2|15282.6|15262.6|15281.2|15261.2|1
1621595430000|2021-05-21 11:10:30|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|15280.1|15260.1|0
1621595440000|2021-05-21 11:10:40|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|15278.7|15258.7|1
1621595450000|2021-05-21 11:10:50|15276.6|15256.6|15273.7|15253.7|15276.6|15256.6|15273.7|15253.7|2
1621595460000|2021-05-21 11:11:00|||||||||2
1621595470000|2021-05-21 11:11:10|15275.1|15255.1|15276.2|15256.2|15276.2|15256.2|15275.1|15255.1|0
1621595490000|2021-05-21 11:11:30|||||||||7
1621595500000|2021-05-21 11:11:40|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|15273.7|15253.7|0
1621595510000|2021-05-21 11:11:50|15271.2|15251.2|15268.7|15248.7|15271.2|15251.2|15268.7|15248.7|1
1621595520000|2021-05-21 11:12:00|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|1
1621595530000|2021-05-21 11:12:10|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|0
1621595540000|2021-05-21 11:12:20|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|15261.2|15241.2|0
1621595620000|2021-05-21 11:13:40|||||||||3
1621595640000|2021-05-21 11:14:00|||||||||1
1621595670000|2021-05-21 11:14:30|||||||||1
1621595700000|2021-05-21 11:15:00|15266.2|15246.2|15268.7|15248.7|15268.7|15248.7|15266.2|15246.2|1
1621595710000|2021-05-21 11:15:10|15267.3|15247.3|15267.7|15247.7|15267.7|15247.7|15266.2|15246.2|1
1621595730000|2021-05-21 11:15:30|15268.7|15248.7|15271.2|15251.2|15271.2|15251.2|15268.7|15248.7|1
1621595740000|2021-05-21 11:15:40|15273.7|15253.7|15280.2|15260.2|15280.2|15260.2|15273.7|15253.7|6
1621595750000|2021-05-21 11:15:50|||||||||1
1621595780000|2021-05-21 11:16:20|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|2
1621595790000|2021-05-21 11:16:30|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|1
1621595800000|2021-05-21 11:16:40|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|0
1621595820000|2021-05-21 11:17:00|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|2
1621595830000|2021-05-21 11:17:10|15287.7|15267.7|15286.3|15266.3|15287.7|15267.7|15285.2|15265.2|5
1621595850000|2021-05-21 11:17:30|||||||||3
1621595880000|2021-05-21 11:18:00|15289.1|15269.1|15290.2|15270.2|15290.2|15270.2|15289.1|15269.1|0
1621595890000|2021-05-21 11:18:10|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|0
1621595900000|2021-05-21 11:18:20|||||||||1
1621595940000|2021-05-21 11:19:00|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|3
1621596000000|2021-05-21 11:20:00|15297.7|15277.7|15321.3|15301.3|15321.3|15301.3|15297.7|15277.7|54
1621596010000|2021-05-21 11:20:10|15325.5|15305.5|15331.3|15311.3|15331.3|15311.3|15325.5|15305.5|14
1621596020000|2021-05-21 11:20:20|15334.1|15314.1|15336.3|15316.3|15336.3|15316.3|15334.1|15314.1|0
1621596040000|2021-05-21 11:20:40|15341.3|15321.3|15336.3|15316.3|15346.3|15326.3|15336.3|15316.3|35
1621596050000|2021-05-21 11:20:50|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|0
1621596060000|2021-05-21 11:21:00|||||||||1
1621596070000|2021-05-21 11:21:10|15335.2|15315.2|15336.3|15316.3|15336.3|15316.3|15335.2|15315.2|9
1621596090000|2021-05-21 11:21:30|15337.7|15317.7|15338.8|15318.8|15338.8|15318.8|15337.7|15317.7|2
1621596100000|2021-05-21 11:21:40|15339.9|15319.9|15341.3|15321.3|15341.3|15321.3|15339.9|15319.9|1
1621596110000|2021-05-21 11:21:50|||||||||1
1621596120000|2021-05-21 11:22:00|15342.7|15322.7|15351.3|15331.3|15351.3|15331.3|15342.7|15322.7|20
1621596140000|2021-05-21 11:22:20|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621596150000|2021-05-21 11:22:30|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|6
1621596160000|2021-05-21 11:22:40|15356.3|15336.3|15351.3|15331.3|15356.3|15336.3|15351.3|15331.3|3
1621596170000|2021-05-21 11:22:50|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|0
1621596180000|2021-05-21 11:23:00|15349.9|15329.9|15349.9|15329.9|15349.9|15329.9|15349.9|15329.9|2
1621596190000|2021-05-21 11:23:10|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|0
1621596200000|2021-05-21 11:23:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|6
1621596210000|2021-05-21 11:23:30|15349.1|15329.1|15346.3|15326.3|15349.1|15329.1|15346.3|15326.3|8
1621596220000|2021-05-21 11:23:40|15343.5|15323.5|15340.2|15320.2|15343.5|15323.5|15340.2|15320.2|1
1621596230000|2021-05-21 11:23:50|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|2
1621596240000|2021-05-21 11:24:00|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|1
1621596250000|2021-05-21 11:24:10|||||||||6
1621596260000|2021-05-21 11:24:20|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|1
1621596270000|2021-05-21 11:24:30|15337.4|15317.4|15336.3|15316.3|15338.8|15318.8|15336.3|15316.3|1
1621596280000|2021-05-21 11:24:40|||||||||3
1621596290000|2021-05-21 11:24:50|15333.5|15313.5|15331.3|15311.3|15333.5|15313.5|15331.3|15311.3|3
1621596300000|2021-05-21 11:25:00|15326.3|15306.3|15331.3|15311.3|15333.8|15313.8|15326.3|15306.3|4
1621596320000|2021-05-21 11:25:20|||||||||3
1621596340000|2021-05-21 11:25:40|15329.9|15309.9|15327.4|15307.4|15329.9|15309.9|15327.4|15307.4|1
1621596350000|2021-05-21 11:25:50|15324.9|15304.9|15318.8|15298.8|15324.9|15304.9|15318.8|15298.8|1
1621596360000|2021-05-21 11:26:00|15319.9|15299.9|15318.8|15298.8|15321.3|15301.3|15318.8|15298.8|1
1621596370000|2021-05-21 11:26:10|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|15316.3|15296.3|2
1621596390000|2021-05-21 11:26:30|||||||||1
1621596400000|2021-05-21 11:26:40|||||||||1
1621596410000|2021-05-21 11:26:50|15314.9|15294.9|15316.3|15296.3|15316.3|15296.3|15313.8|15293.8|1
1621596420000|2021-05-21 11:27:00|15320.2|15300.2|15323|15303|15323|15303|15320.2|15300.2|3
1621596430000|2021-05-21 11:27:10|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|15325.2|15305.2|1
1621596440000|2021-05-21 11:27:20|15321.3|15301.3|15325.2|15305.2|15325.2|15305.2|15321.3|15301.3|0
1621596450000|2021-05-21 11:27:30|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|1
1621596470000|2021-05-21 11:27:50|||||||||4
1621596480000|2021-05-21 11:28:00|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|0
1621596490000|2021-05-21 11:28:10|||||||||1
1621596500000|2021-05-21 11:28:20|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|2
1621596530000|2021-05-21 11:28:50|||||||||1
1621596540000|2021-05-21 11:29:00|15327.7|15307.7|15329.1|15309.1|15329.1|15309.1|15327.7|15307.7|2
1621596560000|2021-05-21 11:29:20|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|0
1621596570000|2021-05-21 11:29:30|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|15326.3|15306.3|1
1621596580000|2021-05-21 11:29:40|15328.8|15308.8|15328.8|15308.8|15328.8|15308.8|15328.8|15308.8|0
1621596600000|2021-05-21 11:30:00|15330.2|15310.2|15322.7|15302.7|15330.2|15310.2|15322.7|15302.7|3
1621596660000|2021-05-21 11:31:00|15326.6|15306.6|15341.3|15321.3|15341.3|15321.3|15326.6|15306.6|12
1621596680000|2021-05-21 11:31:20|||||||||3
1621596690000|2021-05-21 11:31:30|||||||||1
1621596700000|2021-05-21 11:31:40|15342.7|15322.7|15343.8|15323.8|15343.8|15323.8|15342.7|15322.7|0
1621596720000|2021-05-21 11:32:00|15342.4|15322.4|15342.7|15322.7|15342.7|15322.7|15341.3|15321.3|1
1621596730000|2021-05-21 11:32:10|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|0
1621596750000|2021-05-21 11:32:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621596770000|2021-05-21 11:32:50|15344.9|15324.9|15346.3|15326.3|15346.3|15326.3|15344.9|15324.9|1
1621596780000|2021-05-21 11:33:00|15347.7|15327.7|15346.3|15326.3|15347.7|15327.7|15346.3|15326.3|1
1621596790000|2021-05-21 11:33:10|||||||||1
1621596800000|2021-05-21 11:33:20|15345.2|15325.2|15343.8|15323.8|15345.2|15325.2|15343.8|15323.8|1
1621596820000|2021-05-21 11:33:40|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|0
1621596830000|2021-05-21 11:33:50|15341.3|15321.3|15336.3|15316.3|15341.3|15321.3|15336.3|15316.3|5
1621596850000|2021-05-21 11:34:10|15338.8|15318.8|15341.3|15321.3|15341.3|15321.3|15338.8|15318.8|4
1621596860000|2021-05-21 11:34:20|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|0
1621596900000|2021-05-21 11:35:00|||||||||1
1621596930000|2021-05-21 11:35:30|15343.8|15323.8|15346.3|15326.3|15346.3|15326.3|15343.8|15323.8|1
1621596990000|2021-05-21 11:36:30|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|1
1621597010000|2021-05-21 11:36:50|||||||||2
1621597020000|2021-05-21 11:37:00|15347.4|15327.4|15346.3|15326.3|15347.4|15327.4|15346.3|15326.3|1
1621597030000|2021-05-21 11:37:10|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|2
1621597040000|2021-05-21 11:37:20|15340.2|15320.2|15335.2|15315.2|15340.2|15320.2|15335.2|15315.2|1
1621597050000|2021-05-21 11:37:30|15333.8|15313.8|15332.4|15312.4|15333.8|15313.8|15332.4|15312.4|1
1621597060000|2021-05-21 11:37:40|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|0
1621597080000|2021-05-21 11:38:00|||||||||1
1621597100000|2021-05-21 11:38:20|15329.9|15309.9|15326.3|15306.3|15329.9|15309.9|15326.3|15306.3|1
1621597120000|2021-05-21 11:38:40|||||||||4
1621597140000|2021-05-21 11:39:00|15329.1|15309.1|15331.3|15311.3|15331.3|15311.3|15329.1|15309.1|1
1621597150000|2021-05-21 11:39:10|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|2
1621597200000|2021-05-21 11:40:00|||||||||5
1621597210000|2021-05-21 11:40:10|15332.4|15312.4|15326.3|15306.3|15332.4|15312.4|15326.3|15306.3|4
1621597230000|2021-05-21 11:40:30|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|3
1621597270000|2021-05-21 11:41:10|||||||||5
1621597290000|2021-05-21 11:41:30|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|15331.3|15311.3|0
1621597310000|2021-05-21 11:41:50|||||||||2
1621597320000|2021-05-21 11:42:00|15336.3|15316.3|15336.3|15316.3|15336.3|15316.3|15336.3|15316.3|8
1621597330000|2021-05-21 11:42:10|||||||||1
1621597340000|2021-05-21 11:42:20|||||||||5
1621597370000|2021-05-21 11:42:50|||||||||3
1621597380000|2021-05-21 11:43:00|||||||||1
1621597390000|2021-05-21 11:43:10|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|6
1621597410000|2021-05-21 11:43:30|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|1
1621597420000|2021-05-21 11:43:40|||||||||2
1621597430000|2021-05-21 11:43:50|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621597440000|2021-05-21 11:44:00|15346.3|15326.3|15348.8|15328.8|15348.8|15328.8|15346.3|15326.3|1
1621597450000|2021-05-21 11:44:10|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|2
1621597460000|2021-05-21 11:44:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|0
1621597500000|2021-05-21 11:45:00|15352.4|15332.4|15353.8|15333.8|15353.8|15333.8|15352.4|15332.4|2
1621597510000|2021-05-21 11:45:10|15356.6|15336.6|15357.7|15337.7|15357.7|15337.7|15355.2|15335.2|4
1621597520000|2021-05-21 11:45:20|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|6
1621597540000|2021-05-21 11:45:40|15360.2|15340.2|15361.3|15341.3|15361.3|15341.3|15360.2|15340.2|0
1621597560000|2021-05-21 11:46:00|15359.9|15339.9|15363.8|15343.8|15363.8|15343.8|15358.8|15338.8|4
1621597570000|2021-05-21 11:46:10|15366.6|15346.6|15371.6|15351.6|15371.6|15351.6|15366.6|15346.6|69
1621597580000|2021-05-21 11:46:20|15372.7|15352.7|15370.2|15350.2|15372.7|15352.7|15370.2|15350.2|7
1621597590000|2021-05-21 11:46:30|15367.4|15347.4|15370.2|15350.2|15370.2|15350.2|15367.4|15347.4|11
1621597600000|2021-05-21 11:46:40|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|1
1621597610000|2021-05-21 11:46:50|15371.3|15351.3|15370.2|15350.2|15373.8|15353.8|15368.8|15348.8|8
1621597630000|2021-05-21 11:47:10|||||||||1
1621597640000|2021-05-21 11:47:20|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|2
1621597650000|2021-05-21 11:47:30|||||||||13
1621597660000|2021-05-21 11:47:40|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|0
1621597690000|2021-05-21 11:48:10|15363|15343|15358.8|15338.8|15363|15343|15358.8|15338.8|3
1621597710000|2021-05-21 11:48:30|15357.4|15337.4|15353.8|15333.8|15357.4|15337.4|15353.8|15333.8|1
1621597720000|2021-05-21 11:48:40|15351.3|15331.3|15343.8|15323.8|15351.3|15331.3|15343.8|15323.8|8
1621597730000|2021-05-21 11:48:50|||||||||2
1621597740000|2021-05-21 11:49:00|15346.3|15326.3|15345.2|15325.2|15346.3|15326.3|15345.2|15325.2|3
1621597750000|2021-05-21 11:49:10|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621597760000|2021-05-21 11:49:20|||||||||1
1621597780000|2021-05-21 11:49:40|||||||||5
1621597790000|2021-05-21 11:49:50|||||||||1
1621597800000|2021-05-21 11:50:00|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|1
1621597810000|2021-05-21 11:50:10|15347.7|15327.7|15346.3|15326.3|15347.7|15327.7|15346.3|15326.3|5
1621597820000|2021-05-21 11:50:20|15344.9|15324.9|15343.8|15323.8|15344.9|15324.9|15343.8|15323.8|1
1621597830000|2021-05-21 11:50:30|||||||||2
1621597840000|2021-05-21 11:50:40|15341.3|15321.3|15343.8|15323.8|15343.8|15323.8|15341.3|15321.3|0
1621597850000|2021-05-21 11:50:50|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|0
1621597860000|2021-05-21 11:51:00|15343.8|15323.8|15346.3|15326.3|15346.3|15326.3|15343.8|15323.8|0
1621597880000|2021-05-21 11:51:20|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|1
1621597890000|2021-05-21 11:51:30|15350.2|15330.2|15350.2|15330.2|15350.2|15330.2|15350.2|15330.2|0
1621597910000|2021-05-21 11:51:50|||||||||3
1621597930000|2021-05-21 11:52:10|15351.3|15331.3|15352.7|15332.7|15352.7|15332.7|15351.3|15331.3|5
1621597940000|2021-05-21 11:52:20|||||||||1
1621597960000|2021-05-21 11:52:40|||||||||2
1621597970000|2021-05-21 11:52:50|||||||||3
1621597980000|2021-05-21 11:53:00|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|0
1621598000000|2021-05-21 11:53:20|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|2
1621598010000|2021-05-21 11:53:30|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|15352.7|15332.7|0
1621598020000|2021-05-21 11:53:40|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|15355.2|15335.2|0
1621598050000|2021-05-21 11:54:10|15356.6|15336.6|15357.7|15337.7|15357.7|15337.7|15356.6|15336.6|15
1621598080000|2021-05-21 11:54:40|15356.3|15336.3|15355.2|15335.2|15356.3|15336.3|15355.2|15335.2|6
1621598100000|2021-05-21 11:55:00|15353.8|15333.8|15343.8|15323.8|15353.8|15333.8|15343.8|15323.8|10
1621598120000|2021-05-21 11:55:20|||||||||1
1621598130000|2021-05-21 11:55:30|||||||||1
1621598140000|2021-05-21 11:55:40|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|2
1621598150000|2021-05-21 11:55:50|||||||||1
1621598160000|2021-05-21 11:56:00|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|15342.7|15322.7|0
1621598190000|2021-05-21 11:56:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1621598200000|2021-05-21 11:56:40|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1621598210000|2021-05-21 11:56:50|||||||||1
1621598240000|2021-05-21 11:57:20|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|15347.7|15327.7|0
1621598250000|2021-05-21 11:57:30|||||||||3
1621598270000|2021-05-21 11:57:50|15346.7|15326.7|15345.2|15325.2|15346.7|15326.7|15345.2|15325.2|2
1621598310000|2021-05-21 11:58:30|||||||||2
1621598320000|2021-05-21 11:58:40|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|0
1621598330000|2021-05-21 11:58:50|||||||||1
1621598340000|2021-05-21 11:59:00|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|1
1621598350000|2021-05-21 11:59:10|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|1
1621598370000|2021-05-21 11:59:30|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|15340.3|15320.3|6
1621598380000|2021-05-21 11:59:40|15335.3|15315.3|15333.8|15313.8|15335.3|15315.3|15333.8|15313.8|11
1621598390000|2021-05-21 11:59:50|15330.3|15310.3|15327.8|15307.8|15330.3|15310.3|15327.8|15307.8|8
1621598400000|2021-05-21 12:00:00|15326.3|15306.3|15326.7|15306.7|15326.7|15306.7|15325.3|15305.3|1
1621598410000|2021-05-21 12:00:10|15327.8|15307.8|15317.8|15297.8|15327.8|15307.8|15314.9|15294.9|17
1621598420000|2021-05-21 12:00:20|15316.3|15296.3|15313.8|15293.8|15316.3|15296.3|15313.8|15293.8|6
1621598430000|2021-05-21 12:00:30|||||||||1
1621598450000|2021-05-21 12:00:50|||||||||1
1621598460000|2021-05-21 12:01:00|15310.3|15290.3|15305.3|15285.3|15310.3|15290.3|15305.3|15285.3|22
1621598470000|2021-05-21 12:01:10|15304.2|15284.2|15294.9|15274.9|15304.2|15284.2|15294.9|15274.9|12
1621598480000|2021-05-21 12:01:20|15293.8|15273.8|15303.8|15283.8|15303.8|15283.8|15293.8|15273.8|10
1621598490000|2021-05-21 12:01:30|15302.4|15282.4|15306.3|15286.3|15306.3|15286.3|15302.4|15282.4|1
1621598500000|2021-05-21 12:01:40|15308.8|15288.8|15311.3|15291.3|15311.3|15291.3|15308.8|15288.8|1
1621598510000|2021-05-21 12:01:50|15312.8|15292.8|15313.9|15293.9|15313.9|15293.9|15312.8|15292.8|3
1621598520000|2021-05-21 12:02:00|15310.3|15290.3|15308.9|15288.9|15310.3|15290.3|15308.9|15288.9|3
1621598530000|2021-05-21 12:02:10|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|15307.4|15287.4|1
1621598540000|2021-05-21 12:02:20|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|1
1621598550000|2021-05-21 12:02:30|15306|15286|15306.4|15286.4|15306.4|15286.4|15304.9|15284.9|3
1621598560000|2021-05-21 12:02:40|15307.8|15287.8|15308.9|15288.9|15308.9|15288.9|15307.8|15287.8|1
1621598570000|2021-05-21 12:02:50|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|0
1621598580000|2021-05-21 12:03:00|15312.8|15292.8|15313.9|15293.9|15313.9|15293.9|15312.8|15292.8|6
1621598600000|2021-05-21 12:03:20|15318.9|15298.9|15318.9|15298.9|15318.9|15298.9|15318.9|15298.9|1
1621598610000|2021-05-21 12:03:30|15313.9|15293.9|15315.3|15295.3|15315.3|15295.3|15313.9|15293.9|5
1621598620000|2021-05-21 12:03:40|15316.4|15296.4|15311.4|15291.4|15316.4|15296.4|15311.4|15291.4|1
1621598630000|2021-05-21 12:03:50|15309.9|15289.9|15308.9|15288.9|15309.9|15289.9|15308.9|15288.9|0
1621598640000|2021-05-21 12:04:00|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|2
1621598660000|2021-05-21 12:04:20|||||||||3
1621598670000|2021-05-21 12:04:30|15304.9|15284.9|15301.4|15281.4|15304.9|15284.9|15301.4|15281.4|2
1621598680000|2021-05-21 12:04:40|||||||||1
1621598690000|2021-05-21 12:04:50|15300.3|15280.3|15291.4|15271.4|15300.3|15280.3|15291.4|15271.4|6
1621598700000|2021-05-21 12:05:00|15294.2|15274.2|15298.9|15278.9|15298.9|15278.9|15294.2|15274.2|2
1621598710000|2021-05-21 12:05:10|15296.4|15276.4|15301.4|15281.4|15301.4|15281.4|15296.4|15276.4|4
1621598720000|2021-05-21 12:05:20|15303.9|15283.9|15305.3|15285.3|15305.3|15285.3|15303.9|15283.9|7
1621598730000|2021-05-21 12:05:30|||||||||1
1621598750000|2021-05-21 12:05:50|15303.9|15283.9|15300|15280|15303.9|15283.9|15300|15280|6
1621598760000|2021-05-21 12:06:00|15298.5|15278.5|15288.9|15268.9|15298.5|15278.5|15288.9|15268.9|2
1621598780000|2021-05-21 12:06:20|15287.5|15267.5|15278.9|15258.9|15287.5|15267.5|15278.9|15258.9|6
1621598790000|2021-05-21 12:06:30|15276.7|15256.7|15276.7|15256.7|15276.7|15256.7|15275.3|15255.3|2
1621598800000|2021-05-21 12:06:40|15278.1|15258.1|15279.2|15259.2|15279.2|15259.2|15278.1|15258.1|0
1621598820000|2021-05-21 12:07:00|15278.9|15258.9|15272.5|15252.5|15278.9|15258.9|15272.5|15252.5|1
1621598830000|2021-05-21 12:07:10|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|8
1621598840000|2021-05-21 12:07:20|||||||||2
1621598850000|2021-05-21 12:07:30|||||||||1
1621598860000|2021-05-21 12:07:40|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|7
1621598870000|2021-05-21 12:07:50|15266.4|15246.4|15268.9|15248.9|15268.9|15248.9|15266.4|15246.4|3
1621598880000|2021-05-21 12:08:00|15267.5|15247.5|15268.9|15248.9|15268.9|15248.9|15267.5|15247.5|2
1621598890000|2021-05-21 12:08:10|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|5
1621598900000|2021-05-21 12:08:20|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|2
1621598910000|2021-05-21 12:08:30|15261.4|15241.4|15258.9|15238.9|15261.4|15241.4|15258.9|15238.9|0
1621598920000|2021-05-21 12:08:40|||||||||3
1621598940000|2021-05-21 12:09:00|15261.4|15241.4|15258.9|15238.9|15263.9|15243.9|15258.9|15238.9|7
1621598950000|2021-05-21 12:09:10|||||||||1
1621598960000|2021-05-21 12:09:20|15257.5|15237.5|15257.5|15237.5|15257.5|15237.5|15257.5|15237.5|4
1621598970000|2021-05-21 12:09:30|15255|15235|15253.9|15233.9|15255|15235|15253.9|15233.9|0
1621598980000|2021-05-21 12:09:40|||||||||4
1621598990000|2021-05-21 12:09:50|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|0
1621599000000|2021-05-21 12:10:00|15253.9|15233.9|15255.3|15235.3|15255.3|15235.3|15253.9|15233.9|1
1621599010000|2021-05-21 12:10:10|15256.4|15236.4|15258.9|15238.9|15258.9|15238.9|15256.4|15236.4|2
1621599020000|2021-05-21 12:10:20|15257.8|15237.8|15256.4|15236.4|15257.8|15237.8|15256.4|15236.4|3
1621599030000|2021-05-21 12:10:30|||||||||1
1621599040000|2021-05-21 12:10:40|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|1
1621599050000|2021-05-21 12:10:50|15255.3|15235.3|15251.4|15231.4|15256.4|15236.4|15251.4|15231.4|3
1621599060000|2021-05-21 12:11:00|15248.9|15228.9|15245|15225|15248.9|15228.9|15245|15225|11
1621599070000|2021-05-21 12:11:10|15239.6|15219.6|15237.5|15217.5|15239.6|15219.6|15237.5|15217.5|6
1621599080000|2021-05-21 12:11:20|15236.4|15216.4|15235|15215|15236.4|15216.4|15235|15215|12
1621599090000|2021-05-21 12:11:30|15236.4|15216.4|15238.9|15218.9|15238.9|15218.9|15236.4|15216.4|6
1621599110000|2021-05-21 12:11:50|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|2
1621599120000|2021-05-21 12:12:00|15240.3|15220.3|15238.9|15218.9|15240.3|15220.3|15238.9|15218.9|1
1621599130000|2021-05-21 12:12:10|15241.4|15221.4|15246.7|15226.7|15246.7|15226.7|15241.4|15221.4|6
1621599140000|2021-05-21 12:12:20|15250.3|15230.3|15246.4|15226.4|15251.4|15231.4|15246.4|15226.4|6
1621599170000|2021-05-21 12:12:50|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|0
1621599180000|2021-05-21 12:13:00|||||||||2
1621599190000|2021-05-21 12:13:10|||||||||1
1621599200000|2021-05-21 12:13:20|15243.9|15223.9|15245.3|15225.3|15245.3|15225.3|15243.9|15223.9|7
1621599210000|2021-05-21 12:13:30|15246.4|15226.4|15249.2|15229.2|15249.2|15229.2|15246.4|15226.4|4
1621599220000|2021-05-21 12:13:40|||||||||6
1621599240000|2021-05-21 12:14:00|15252.8|15232.8|15252.5|15232.5|15255.3|15235.3|15252.5|15232.5|4
1621599250000|2021-05-21 12:14:10|15250.3|15230.3|15246.1|15226.1|15250.3|15230.3|15246.1|15226.1|2
1621599260000|2021-05-21 12:14:20|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|10
1621599270000|2021-05-21 12:14:30|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|1
1621599280000|2021-05-21 12:14:40|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|2
1621599290000|2021-05-21 12:14:50|15237.5|15217.5|15236.1|15216.1|15237.5|15217.5|15236.1|15216.1|2
1621599300000|2021-05-21 12:15:00|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|4
1621599310000|2021-05-21 12:15:10|||||||||5
1621599330000|2021-05-21 12:15:30|15232.8|15212.8|15231.4|15211.4|15232.8|15212.8|15231.4|15211.4|8
1621599340000|2021-05-21 12:15:40|15230.3|15210.3|15217.5|15197.5|15230.3|15210.3|15217.5|15197.5|16
1621599350000|2021-05-21 12:15:50|15216.4|15196.4|15215|15195|15216.4|15196.4|15213.6|15193.6|5
1621599360000|2021-05-21 12:16:00|15213.6|15193.6|15212.5|15192.5|15215|15195|15212.5|15192.5|3
1621599370000|2021-05-21 12:16:10|||||||||1
1621599390000|2021-05-21 12:16:30|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|5
1621599400000|2021-05-21 12:16:40|15212.8|15192.8|15213.9|15193.9|15213.9|15193.9|15212.8|15192.8|3
1621599410000|2021-05-21 12:16:50|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621599420000|2021-05-21 12:17:00|15218.9|15198.9|15218.9|15198.9|15218.9|15198.9|15218.9|15198.9|1
1621599430000|2021-05-21 12:17:10|||||||||3
1621599440000|2021-05-21 12:17:20|15217.5|15197.5|15216.4|15196.4|15217.5|15197.5|15216.4|15196.4|5
1621599450000|2021-05-21 12:17:30|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|15213.9|15193.9|0
1621599460000|2021-05-21 12:17:40|15212.8|15192.8|15211.4|15191.4|15212.8|15192.8|15211.4|15191.4|5
1621599470000|2021-05-21 12:17:50|||||||||1
1621599480000|2021-05-21 12:18:00|15210|15190|15211.4|15191.4|15211.4|15191.4|15210|15190|5
1621599490000|2021-05-21 12:18:10|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621599500000|2021-05-21 12:18:20|15217.8|15197.8|15219.2|15199.2|15219.2|15199.2|15217.8|15197.8|0
1621599510000|2021-05-21 12:18:30|15220.3|15200.3|15218.9|15198.9|15220.3|15200.3|15218.9|15198.9|0
1621599520000|2021-05-21 12:18:40|15220.3|15200.3|15222.5|15202.5|15223.9|15203.9|15218.9|15198.9|7
1621599540000|2021-05-21 12:19:00|15223.9|15203.9|15225.3|15205.3|15226.4|15206.4|15223.9|15203.9|4
1621599560000|2021-05-21 12:19:20|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|15226.4|15206.4|0
1621599580000|2021-05-21 12:19:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|2
1621599590000|2021-05-21 12:19:50|||||||||1
1621599600000|2021-05-21 12:20:00|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|2
1621599610000|2021-05-21 12:20:10|||||||||30
1621599620000|2021-05-21 12:20:20|||||||||1
1621599630000|2021-05-21 12:20:30|15221.1|15201.1|15217.5|15197.5|15221.1|15201.1|15217.5|15197.5|1
1621599640000|2021-05-21 12:20:40|15215|15195|15211.4|15191.4|15215|15195|15211.4|15191.4|1
1621599650000|2021-05-21 12:20:50|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15203.9|15183.9|6
1621599660000|2021-05-21 12:21:00|15208.9|15188.9|15210.3|15190.3|15210.3|15190.3|15208.9|15188.9|0
1621599670000|2021-05-21 12:21:10|||||||||6
1621599680000|2021-05-21 12:21:20|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1621599690000|2021-05-21 12:21:30|||||||||3
1621599700000|2021-05-21 12:21:40|15207.5|15187.5|15207.8|15187.8|15207.8|15187.8|15206.4|15186.4|0
1621599710000|2021-05-21 12:21:50|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|0
1621599720000|2021-05-21 12:22:00|15208.9|15188.9|15208.9|15188.9|15211.4|15191.4|15208.9|15188.9|8
1621599730000|2021-05-21 12:22:10|15206.7|15186.7|15203.9|15183.9|15206.7|15186.7|15203.9|15183.9|7
1621599760000|2021-05-21 12:22:40|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|4
1621599770000|2021-05-21 12:22:50|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|0
1621599780000|2021-05-21 12:23:00|15205|15185|15203.9|15183.9|15206.4|15186.4|15203.9|15183.9|2
1621599790000|2021-05-21 12:23:10|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|0
1621599800000|2021-05-21 12:23:20|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|6
1621599840000|2021-05-21 12:24:00|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|3
1621599860000|2021-05-21 12:24:20|15205.3|15185.3|15208.9|15188.9|15208.9|15188.9|15205.3|15185.3|5
1621599890000|2021-05-21 12:24:50|15211.1|15191.1|15213.9|15193.9|15213.9|15193.9|15211.1|15191.1|5
1621599900000|2021-05-21 12:25:00|||||||||2
1621599910000|2021-05-21 12:25:10|15216.1|15196.1|15218.9|15198.9|15220.3|15200.3|15216.1|15196.1|2
1621599920000|2021-05-21 12:25:20|15220|15200|15218.9|15198.9|15221.4|15201.4|15218.9|15198.9|2
1621599930000|2021-05-21 12:25:30|||||||||2
1621599940000|2021-05-21 12:25:40|||||||||2
1621599960000|2021-05-21 12:26:00|15216.4|15196.4|15220.3|15200.3|15220.3|15200.3|15216.4|15196.4|7
1621599980000|2021-05-21 12:26:20|||||||||1
1621599990000|2021-05-21 12:26:30|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|3
1621600000000|2021-05-21 12:26:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|1
1621600020000|2021-05-21 12:27:00|||||||||2
1621600030000|2021-05-21 12:27:10|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|2
1621600050000|2021-05-21 12:27:30|15223.9|15203.9|15220.3|15200.3|15223.9|15203.9|15220.3|15200.3|2
1621600060000|2021-05-21 12:27:40|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|5
1621600070000|2021-05-21 12:27:50|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|1
1621600080000|2021-05-21 12:28:00|||||||||3
1621600090000|2021-05-21 12:28:10|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|1
1621600120000|2021-05-21 12:28:40|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|2
1621600130000|2021-05-21 12:28:50|||||||||1
1621600160000|2021-05-21 12:29:20|||||||||18
1621600180000|2021-05-21 12:29:40|||||||||1
1621600190000|2021-05-21 12:29:50|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|2
1621600200000|2021-05-21 12:30:00|15223.9|15203.9|15226.4|15206.4|15226.4|15206.4|15223.9|15203.9|24
1621600210000|2021-05-21 12:30:10|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|11
1621600220000|2021-05-21 12:30:20|15232.5|15212.5|15240.3|15220.3|15241.4|15221.4|15232.5|15212.5|6
1621600230000|2021-05-21 12:30:30|15241.4|15221.4|15238.9|15218.9|15241.4|15221.4|15238.9|15218.9|20
1621600240000|2021-05-21 12:30:40|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|1
1621600250000|2021-05-21 12:30:50|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|1
1621600260000|2021-05-21 12:31:00|||||||||2
1621600270000|2021-05-21 12:31:10|||||||||1
1621600320000|2021-05-21 12:32:00|15237.5|15217.5|15240.3|15220.3|15241.7|15221.7|15237.5|15217.5|14
1621600330000|2021-05-21 12:32:10|15241.7|15221.7|15243.9|15223.9|15243.9|15223.9|15241.7|15221.7|5
1621600350000|2021-05-21 12:32:30|||||||||1
1621600360000|2021-05-21 12:32:40|15246.1|15226.1|15251.4|15231.4|15251.4|15231.4|15246.1|15226.1|8
1621600380000|2021-05-21 12:33:00|15253.9|15233.9|15256.4|15236.4|15256.4|15236.4|15253.9|15233.9|5
1621600410000|2021-05-21 12:33:30|||||||||3
1621600420000|2021-05-21 12:33:40|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|2
1621600430000|2021-05-21 12:33:50|15255.3|15235.3|15256.4|15236.4|15256.4|15236.4|15255.3|15235.3|0
1621600440000|2021-05-21 12:34:00|||||||||3
1621600450000|2021-05-21 12:34:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|2
1621600460000|2021-05-21 12:34:20|15260|15240|15260|15240|15260|15240|15260|15240|1
1621600480000|2021-05-21 12:34:40|15262.5|15242.5|15263.9|15243.9|15263.9|15243.9|15262.5|15242.5|7
1621600490000|2021-05-21 12:34:50|15267.8|15247.8|15273.9|15253.9|15273.9|15253.9|15267.8|15247.8|7
1621600500000|2021-05-21 12:35:00|15275|15255|15276.4|15256.4|15277.8|15257.8|15275|15255|2
1621600510000|2021-05-21 12:35:10|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|0
1621600520000|2021-05-21 12:35:20|15280.3|15260.3|15285.3|15265.3|15285.3|15265.3|15280.3|15260.3|20
1621600530000|2021-05-21 12:35:30|15290.3|15270.3|15293.9|15273.9|15296.4|15276.4|15290.3|15270.3|9
1621600540000|2021-05-21 12:35:40|15295.3|15275.3|15296.4|15276.4|15296.4|15276.4|15292.5|15272.5|7
1621600550000|2021-05-21 12:35:50|15293.6|15273.6|15291.4|15271.4|15293.6|15273.6|15291.4|15271.4|0
1621600560000|2021-05-21 12:36:00|15292.8|15272.8|15293.9|15273.9|15298.9|15278.9|15292.8|15272.8|5
1621600570000|2021-05-21 12:36:10|15295.3|15275.3|15305.3|15285.3|15305.3|15285.3|15295.3|15275.3|22
1621600580000|2021-05-21 12:36:20|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|1
1621600600000|2021-05-21 12:36:40|15308.9|15288.9|15305.3|15285.3|15308.9|15288.9|15305.3|15285.3|3
1621600610000|2021-05-21 12:36:50|15307.8|15287.8|15311.4|15291.4|15311.4|15291.4|15307.8|15287.8|7
1621600620000|2021-05-21 12:37:00|15310|15290|15311.4|15291.4|15311.4|15291.4|15308.9|15288.9|1
1621600630000|2021-05-21 12:37:10|15308.9|15288.9|15306.4|15286.4|15308.9|15288.9|15306.4|15286.4|2
1621600640000|2021-05-21 12:37:20|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|1
1621600650000|2021-05-21 12:37:30|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|15302.8|15282.8|5
1621600660000|2021-05-21 12:37:40|15301.4|15281.4|15298.9|15278.9|15301.4|15281.4|15298.9|15278.9|2
1621600670000|2021-05-21 12:37:50|15301.4|15281.4|15299.2|15279.2|15301.4|15281.4|15297.5|15277.5|5
1621600680000|2021-05-21 12:38:00|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|0
1621600690000|2021-05-21 12:38:10|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|4
1621600710000|2021-05-21 12:38:30|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|0
1621600730000|2021-05-21 12:38:50|15297.5|15277.5|15298.6|15278.6|15300|15280|15297.5|15277.5|5
1621600740000|2021-05-21 12:39:00|15297.5|15277.5|15298.9|15278.9|15298.9|15278.9|15296.4|15276.4|4
1621600750000|2021-05-21 12:39:10|||||||||1
1621600770000|2021-05-21 12:39:30|||||||||1
1621600800000|2021-05-21 12:40:00|15296.4|15276.4|15298.9|15278.9|15298.9|15278.9|15296.4|15276.4|3
1621600810000|2021-05-21 12:40:10|||||||||1
1621600820000|2021-05-21 12:40:20|15301.4|15281.4|15296.1|15276.1|15301.4|15281.4|15296.1|15276.1|11
1621600830000|2021-05-21 12:40:30|15295|15275|15297.5|15277.5|15297.5|15277.5|15295|15275|1
1621600840000|2021-05-21 12:40:40|15295.3|15275.3|15293.9|15273.9|15295.3|15275.3|15293.9|15273.9|2
1621600860000|2021-05-21 12:41:00|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|1
1621600870000|2021-05-21 12:41:10|||||||||1
1621600880000|2021-05-21 12:41:20|15290|15270|15280|15260|15290|15270|15280|15260|2
1621600890000|2021-05-21 12:41:30|15277.8|15257.8|15276.4|15256.4|15277.8|15257.8|15276.4|15256.4|4
1621600900000|2021-05-21 12:41:40|15273.9|15253.9|15268.9|15248.9|15273.9|15253.9|15268.9|15248.9|2
1621600910000|2021-05-21 12:41:50|||||||||2
1621600920000|2021-05-21 12:42:00|15267.5|15247.5|15267.5|15247.5|15268.9|15248.9|15267.5|15247.5|4
1621600930000|2021-05-21 12:42:10|15266.4|15246.4|15258.9|15238.9|15266.4|15246.4|15258.9|15238.9|8
1621600940000|2021-05-21 12:42:20|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|1
1621600950000|2021-05-21 12:42:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|4
1621600980000|2021-05-21 12:43:00|||||||||3
1621601010000|2021-05-21 12:43:30|15266.4|15246.4|15268.9|15248.9|15268.9|15248.9|15266.4|15246.4|3
1621601020000|2021-05-21 12:43:40|15267.5|15247.5|15263.9|15243.9|15267.5|15247.5|15263.9|15243.9|2
1621601030000|2021-05-21 12:43:50|15260.3|15240.3|15258.9|15238.9|15260.3|15240.3|15258.9|15238.9|2
1621601040000|2021-05-21 12:44:00|||||||||1
1621601050000|2021-05-21 12:44:10|||||||||3
1621601060000|2021-05-21 12:44:20|15260.3|15240.3|15261.4|15241.4|15261.4|15241.4|15260.3|15240.3|0
1621601070000|2021-05-21 12:44:30|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|0
1621601080000|2021-05-21 12:44:40|15267.5|15247.5|15271.4|15251.4|15271.4|15251.4|15267.5|15247.5|3
1621601090000|2021-05-21 12:44:50|||||||||5
1621601100000|2021-05-21 12:45:00|15270.3|15250.3|15268.9|15248.9|15270.3|15250.3|15268.9|15248.9|1
1621601130000|2021-05-21 12:45:30|15266.4|15246.4|15258.9|15238.9|15266.4|15246.4|15258.9|15238.9|7
1621601140000|2021-05-21 12:45:40|||||||||1
1621601170000|2021-05-21 12:46:10|15257.5|15237.5|15253.9|15233.9|15257.5|15237.5|15253.9|15233.9|3
1621601180000|2021-05-21 12:46:20|||||||||1
1621601190000|2021-05-21 12:46:30|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|15256.4|15236.4|4
1621601200000|2021-05-21 12:46:40|15257.5|15237.5|15261.8|15241.8|15261.8|15241.8|15257.5|15237.5|1
1621601210000|2021-05-21 12:46:50|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1621601220000|2021-05-21 12:47:00|15267.9|15247.9|15270.4|15250.4|15270.4|15250.4|15267.9|15247.9|4
1621601230000|2021-05-21 12:47:10|15271.4|15251.4|15273.9|15253.9|15273.9|15253.9|15271.4|15251.4|0
1621601240000|2021-05-21 12:47:20|||||||||2
1621601260000|2021-05-21 12:47:40|||||||||11
1621601270000|2021-05-21 12:47:50|15274|15254|15274|15254|15274|15254|15274|15254|1
1621601280000|2021-05-21 12:48:00|15272.5|15252.5|15271.5|15251.5|15272.5|15252.5|15271.5|15251.5|3
1621601300000|2021-05-21 12:48:20|15269.3|15249.3|15257.5|15237.5|15269.3|15249.3|15257.5|15237.5|6
1621601330000|2021-05-21 12:48:50|15255|15235|15255|15235|15255|15235|15255|15235|1
1621601340000|2021-05-21 12:49:00|15252.5|15232.5|15254|15234|15254|15234|15252.5|15232.5|5
1621601360000|2021-05-21 12:49:20|15255.4|15235.4|15256.5|15236.5|15256.5|15236.5|15255.4|15235.4|6
1621601370000|2021-05-21 12:49:30|15255|15235|15254|15234|15255|15235|15254|15234|4
1621601390000|2021-05-21 12:49:50|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15
1621601400000|2021-05-21 12:50:00|15247.5|15227.5|15253.2|15233.2|15253.2|15233.2|15247.5|15227.5|7
1621601410000|2021-05-21 12:50:10|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|0
1621601420000|2021-05-21 12:50:20|15258.6|15238.6|15261.5|15241.5|15261.5|15241.5|15258.6|15238.6|5
1621601440000|2021-05-21 12:50:40|||||||||1
1621601460000|2021-05-21 12:51:00|15262.9|15242.9|15269|15249|15269|15249|15262.9|15242.9|2
1621601480000|2021-05-21 12:51:20|15266.1|15246.1|15261.5|15241.5|15266.1|15246.1|15261.5|15241.5|8
1621601500000|2021-05-21 12:51:40|15262.6|15242.6|15261.5|15241.5|15262.6|15242.6|15261.5|15241.5|0
1621601510000|2021-05-21 12:51:50|15264|15244|15264|15244|15264|15244|15264|15244|0
1621601520000|2021-05-21 12:52:00|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|1
1621601570000|2021-05-21 12:52:50|15259|15239|15254|15234|15259|15239|15254|15234|2
1621601580000|2021-05-21 12:53:00|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|2
1621601640000|2021-05-21 12:54:00|15250.1|15230.1|15249|15229|15250.1|15230.1|15249|15229|0
1621601660000|2021-05-21 12:54:20|||||||||1
1621601670000|2021-05-21 12:54:30|||||||||4
1621601680000|2021-05-21 12:54:40|||||||||3
1621601700000|2021-05-21 12:55:00|15250.4|15230.4|15251.5|15231.5|15251.5|15231.5|15250.4|15230.4|1
1621601720000|2021-05-21 12:55:20|15254|15234|15254|15234|15254|15234|15254|15234|2
1621601730000|2021-05-21 12:55:30|||||||||2
1621601740000|2021-05-21 12:55:40|||||||||6
1621601770000|2021-05-21 12:56:10|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|5
1621601790000|2021-05-21 12:56:30|15249|15229|15249|15229|15249|15229|15249|15229|2
1621601800000|2021-05-21 12:56:40|15247.6|15227.6|15245.1|15225.1|15247.6|15227.6|15245.1|15225.1|3
1621601820000|2021-05-21 12:57:00|||||||||6
1621601850000|2021-05-21 12:57:30|15246.2|15226.2|15247.6|15227.6|15247.6|15227.6|15246.2|15226.2|1
1621601860000|2021-05-21 12:57:40|15248.7|15228.7|15259|15239|15259|15239|15248.7|15228.7|2
1621601870000|2021-05-21 12:57:50|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|15261.5|15241.5|1
1621601880000|2021-05-21 12:58:00|||||||||1
1621601900000|2021-05-21 12:58:20|||||||||1
1621601980000|2021-05-21 12:59:40|||||||||1
1621602000000|2021-05-21 13:00:00|15264|15244|15264|15244|15264|15244|15264|15244|1
1621602010000|2021-05-21 13:00:10|15266.5|15246.5|15270.4|15250.4|15270.4|15250.4|15266.5|15246.5|0
1621602020000|2021-05-21 13:00:20|||||||||1
1621602030000|2021-05-21 13:00:30|15271.5|15251.5|15270.1|15250.1|15271.5|15251.5|15270.1|15250.1|1
1621602040000|2021-05-21 13:00:40|15269|15249|15261.5|15241.5|15269|15249|15261.5|15241.5|2
1621602070000|2021-05-21 13:01:10|15259|15239|15254|15234|15259|15239|15254|15234|3
1621602090000|2021-05-21 13:01:30|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|1
1621602100000|2021-05-21 13:01:40|15259|15239|15261.5|15241.5|15261.5|15241.5|15259|15239|1
1621602110000|2021-05-21 13:01:50|15262.9|15242.9|15264|15244|15264|15244|15262.9|15242.9|0
1621602120000|2021-05-21 13:02:00|15265.1|15245.1|15266.5|15246.5|15266.5|15246.5|15265.1|15245.1|1
1621602140000|2021-05-21 13:02:20|||||||||4
1621602160000|2021-05-21 13:02:40|15264|15244|15264|15244|15264|15244|15264|15244|0
1621602170000|2021-05-21 13:02:50|||||||||1
1621602180000|2021-05-21 13:03:00|15265.4|15245.4|15269|15249|15269|15249|15265.4|15245.4|3
1621602200000|2021-05-21 13:03:20|15270.4|15250.4|15271.5|15251.5|15271.5|15251.5|15270.4|15250.4|0
1621602210000|2021-05-21 13:03:30|15274|15254|15274|15254|15274|15254|15274|15254|7
1621602220000|2021-05-21 13:03:40|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|6
1621602230000|2021-05-21 13:03:50|15270.4|15250.4|15267.6|15247.6|15270.4|15250.4|15267.6|15247.6|2
1621602240000|2021-05-21 13:04:00|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|2
1621602250000|2021-05-21 13:04:10|||||||||4
1621602260000|2021-05-21 13:04:20|15265.1|15245.1|15258.7|15238.7|15265.1|15245.1|15258.7|15238.7|4
1621602270000|2021-05-21 13:04:30|15260.1|15240.1|15266.5|15246.5|15266.5|15246.5|15260.1|15240.1|9
1621602280000|2021-05-21 13:04:40|15267.6|15247.6|15271.8|15251.8|15271.8|15251.8|15267.6|15247.6|3
1621602290000|2021-05-21 13:04:50|15270.4|15250.4|15275.4|15255.4|15275.4|15255.4|15270.4|15250.4|1
1621602370000|2021-05-21 13:06:10|15279|15259|15280.4|15260.4|15280.4|15260.4|15279|15259|6
1621602390000|2021-05-21 13:06:30|15281.5|15261.5|15269|15249|15281.5|15261.5|15269|15249|10
1621602400000|2021-05-21 13:06:40|15267.9|15247.9|15266.5|15246.5|15267.9|15247.9|15266.5|15246.5|1
1621602410000|2021-05-21 13:06:50|||||||||1
1621602420000|2021-05-21 13:07:00|||||||||2
1621602480000|2021-05-21 13:08:00|15264|15244|15253.7|15233.7|15264|15244|15253.7|15233.7|8
1621602490000|2021-05-21 13:08:10|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|2
1621602500000|2021-05-21 13:08:20|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|0
1621602520000|2021-05-21 13:08:40|15245.4|15225.4|15241.5|15221.5|15245.4|15225.4|15241.5|15221.5|5
1621602530000|2021-05-21 13:08:50|||||||||1
1621602540000|2021-05-21 13:09:00|||||||||3
1621602570000|2021-05-21 13:09:30|15240.1|15220.1|15239|15219|15240.1|15220.1|15239|15219|0
1621602610000|2021-05-21 13:10:10|15240.1|15220.1|15241.5|15221.5|15241.5|15221.5|15240.1|15220.1|1
1621602620000|2021-05-21 13:10:20|15240.1|15220.1|15239|15219|15240.1|15220.1|15239|15219|1
1621602630000|2021-05-21 13:10:30|15237.9|15217.9|15229|15209|15237.9|15217.9|15229|15209|11
1621602640000|2021-05-21 13:10:40|15224|15204|15224|15204|15224|15204|15224|15204|1
1621602650000|2021-05-21 13:10:50|15221.5|15201.5|15217.6|15197.6|15221.5|15201.5|15217.6|15197.6|5
1621602660000|2021-05-21 13:11:00|||||||||3
1621602670000|2021-05-21 13:11:10|||||||||1
1621602680000|2021-05-21 13:11:20|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|9
1621602700000|2021-05-21 13:11:40|15214|15194|15214|15194|15214|15194|15214|15194|3
1621602710000|2021-05-21 13:11:50|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|1
1621602750000|2021-05-21 13:12:30|15215.4|15195.4|15210.1|15190.1|15215.4|15195.4|15210.1|15190.1|4
1621602780000|2021-05-21 13:13:00|15209|15189|15211.5|15191.5|15211.5|15191.5|15209|15189|9
1621602800000|2021-05-21 13:13:20|15216.5|15196.5|15229|15209|15229|15209|15216.5|15196.5|15
1621602810000|2021-05-21 13:13:30|||||||||3
1621602820000|2021-05-21 13:13:40|||||||||1
1621602830000|2021-05-21 13:13:50|||||||||1
1621602840000|2021-05-21 13:14:00|15230.1|15210.1|15231.5|15211.5|15234|15214|15230.1|15210.1|1
1621602890000|2021-05-21 13:14:50|15232.9|15212.9|15234|15214|15234|15214|15232.9|15212.9|4
1621602900000|2021-05-21 13:15:00|||||||||4
1621602910000|2021-05-21 13:15:10|15232.6|15212.6|15224|15204|15232.6|15212.6|15224|15204|13
1621602940000|2021-05-21 13:15:40|15217.3|15197.3|15212.6|15192.6|15217.3|15197.3|15212.6|15192.6|5
1621602960000|2021-05-21 13:16:00|15214|15194|15212.6|15192.6|15214|15194|15212.6|15192.6|7
1621602980000|2021-05-21 13:16:20|15211.2|15191.2|15210.1|15190.1|15211.2|15191.2|15210.1|15190.1|2
1621602990000|2021-05-21 13:16:30|15209|15189|15206.5|15186.5|15209|15189|15206.5|15186.5|8
1621603000000|2021-05-21 13:16:40|||||||||1
1621603010000|2021-05-21 13:16:50|15205.1|15185.1|15195.1|15175.1|15205.1|15185.1|15195.1|15175.1|19
1621603020000|2021-05-21 13:17:00|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|2
1621603030000|2021-05-21 13:17:10|15190.1|15170.1|15176.5|15156.5|15190.1|15170.1|15176.5|15156.5|29
1621603060000|2021-05-21 13:17:40|15175.1|15155.1|15176.5|15156.5|15176.5|15156.5|15175.1|15155.1|1
1621603080000|2021-05-21 13:18:00|15179.3|15159.3|15181.5|15161.5|15181.5|15161.5|15179.3|15159.3|1
1621603090000|2021-05-21 13:18:10|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|1
1621603100000|2021-05-21 13:18:20|15189|15169|15201.5|15181.5|15201.5|15181.5|15189|15169|2
1621603110000|2021-05-21 13:18:30|||||||||5
1621603120000|2021-05-21 13:18:40|15198.7|15178.7|15196.5|15176.5|15198.7|15178.7|15196.5|15176.5|0
1621603160000|2021-05-21 13:19:20|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|9
1621603170000|2021-05-21 13:19:30|15194|15174|15194|15174|15194|15174|15194|15174|0
1621603210000|2021-05-21 13:20:10|||||||||4
1621603230000|2021-05-21 13:20:30|15195.1|15175.1|15196.5|15176.5|15196.5|15176.5|15195.1|15175.1|4
1621603250000|2021-05-21 13:20:50|15194|15174|15194|15174|15194|15174|15194|15174|4
1621603260000|2021-05-21 13:21:00|||||||||1
1621603300000|2021-05-21 13:21:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|1
1621603310000|2021-05-21 13:21:50|||||||||1
1621603320000|2021-05-21 13:22:00|15191.8|15171.8|15194|15174|15194|15174|15191.8|15171.8|0
1621603330000|2021-05-21 13:22:10|15195.4|15175.4|15194|15174|15195.4|15175.4|15192.9|15172.9|4
1621603340000|2021-05-21 13:22:20|15190.4|15170.4|15189|15169|15190.4|15170.4|15189|15169|1
1621603350000|2021-05-21 13:22:30|||||||||11
1621603360000|2021-05-21 13:22:40|15186.8|15166.8|15184|15164|15186.8|15166.8|15184|15164|19
1621603370000|2021-05-21 13:22:50|15181.5|15161.5|15179|15159|15181.5|15161.5|15179|15159|6
1621603380000|2021-05-21 13:23:00|15180.4|15160.4|15176.5|15156.5|15180.4|15160.4|15176.5|15156.5|10
1621603410000|2021-05-21 13:23:30|15175.1|15155.1|15174|15154|15175.1|15155.1|15174|15154|1
1621603430000|2021-05-21 13:23:50|||||||||2
1621603440000|2021-05-21 13:24:00|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|7
1621603450000|2021-05-21 13:24:10|||||||||2
1621603470000|2021-05-21 13:24:30|15174|15154|15174|15154|15174|15154|15174|15154|5
1621603490000|2021-05-21 13:24:50|15171.5|15151.5|15170.1|15150.1|15171.5|15151.5|15170.1|15150.1|3
1621603500000|2021-05-21 13:25:00|||||||||2
1621603510000|2021-05-21 13:25:10|||||||||2
1621603520000|2021-05-21 13:25:20|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|0
1621603530000|2021-05-21 13:25:30|15170.4|15150.4|15172.6|15152.6|15172.6|15152.6|15170.4|15150.4|3
1621603550000|2021-05-21 13:25:50|15175.1|15155.1|15176.5|15156.5|15176.5|15156.5|15175.1|15155.1|5
1621603560000|2021-05-21 13:26:00|||||||||2
1621603580000|2021-05-21 13:26:20|15179|15159|15179|15159|15179|15159|15179|15159|5
1621603590000|2021-05-21 13:26:30|15177.9|15157.9|15172.6|15152.6|15177.9|15157.9|15171.2|15151.2|1
1621603600000|2021-05-21 13:26:40|||||||||2
1621603610000|2021-05-21 13:26:50|||||||||1
1621603620000|2021-05-21 13:27:00|15170.1|15150.1|15168.7|15148.7|15170.1|15150.1|15168.7|15148.7|0
1621603640000|2021-05-21 13:27:20|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|15172.6|15152.6|4
1621603660000|2021-05-21 13:27:40|15174|15154|15177.9|15157.9|15177.9|15157.9|15174|15154|5
1621603680000|2021-05-21 13:28:00|15180.1|15160.1|15190.4|15170.4|15190.4|15170.4|15180.1|15160.1|4
1621603690000|2021-05-21 13:28:10|||||||||1
1621603700000|2021-05-21 13:28:20|||||||||4
1621603710000|2021-05-21 13:28:30|15191.5|15171.5|15194.3|15174.3|15194.3|15174.3|15191.5|15171.5|3
1621603730000|2021-05-21 13:28:50|||||||||2
1621603740000|2021-05-21 13:29:00|15192.9|15172.9|15194.3|15174.3|15194.3|15174.3|15192.9|15172.9|6
1621603750000|2021-05-21 13:29:10|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|0
1621603760000|2021-05-21 13:29:20|15191.8|15171.8|15190.4|15170.4|15191.8|15171.8|15190.4|15170.4|4
1621603770000|2021-05-21 13:29:30|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|2
1621603780000|2021-05-21 13:29:40|15190.4|15170.4|15192.9|15172.9|15192.9|15172.9|15190.4|15170.4|1
1621603800000|2021-05-21 13:30:00|15194|15174|15189|15169|15194|15174|15189|15169|8
1621603810000|2021-05-21 13:30:10|||||||||1
1621603820000|2021-05-21 13:30:20|||||||||1
1621603830000|2021-05-21 13:30:30|15190.4|15170.4|15194|15174|15194|15174|15190.4|15170.4|3
1621603840000|2021-05-21 13:30:40|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|7
1621603860000|2021-05-21 13:31:00|15190.4|15170.4|15189|15169|15190.4|15170.4|15189|15169|5
1621603870000|2021-05-21 13:31:10|||||||||3
1621603880000|2021-05-21 13:31:20|15187.6|15167.6|15171.2|15151.2|15187.6|15167.6|15171.2|15151.2|8
1621603900000|2021-05-21 13:31:40|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|1
1621603910000|2021-05-21 13:31:50|15171.2|15151.2|15169.8|15149.8|15171.2|15151.2|15169.8|15149.8|2
1621603920000|2021-05-21 13:32:00|15171.2|15151.2|15170.1|15150.1|15172.6|15152.6|15170.1|15150.1|3
1621603930000|2021-05-21 13:32:10|15168.7|15148.7|15167.6|15147.6|15168.7|15148.7|15167.6|15147.6|4
1621603940000|2021-05-21 13:32:20|15165.1|15145.1|15161.5|15141.5|15165.1|15145.1|15161.5|15141.5|3
1621603960000|2021-05-21 13:32:40|||||||||1
1621603980000|2021-05-21 13:33:00|15160.5|15140.5|15153.7|15133.7|15160.5|15140.5|15153.7|15133.7|18
1621603990000|2021-05-21 13:33:10|15149.8|15129.8|15144|15124|15149.8|15129.8|15144|15124|2
1621604000000|2021-05-21 13:33:20|15141.5|15121.5|15143|15123|15143|15123|15141.5|15121.5|12
1621604010000|2021-05-21 13:33:30|15144|15124|15141.5|15121.5|15144|15124|15141.5|15121.5|2
1621604020000|2021-05-21 13:33:40|||||||||1
1621604030000|2021-05-21 13:33:50|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|1
1621604040000|2021-05-21 13:34:00|15144.1|15124.1|15149.1|15129.1|15149.1|15129.1|15144.1|15124.1|9
1621604050000|2021-05-21 13:34:10|15147.6|15127.6|15146.6|15126.6|15147.6|15127.6|15146.6|15126.6|6
1621604060000|2021-05-21 13:34:20|15145.1|15125.1|15144.1|15124.1|15145.1|15125.1|15144.1|15124.1|6
1621604070000|2021-05-21 13:34:30|15142.6|15122.6|15139.1|15119.1|15142.6|15122.6|15139.1|15119.1|4
1621604080000|2021-05-21 13:34:40|15137.6|15117.6|15129.1|15109.1|15137.6|15117.6|15129.1|15109.1|4
1621604090000|2021-05-21 13:34:50|15125.5|15105.5|15112.6|15092.6|15125.5|15105.5|15112.6|15092.6|9
1621604100000|2021-05-21 13:35:00|15111.6|15091.6|15112.6|15092.6|15112.6|15092.6|15111.6|15091.6|4
1621604110000|2021-05-21 13:35:10|15115.5|15095.5|15119.1|15099.1|15119.1|15099.1|15115.5|15095.5|6
1621604120000|2021-05-21 13:35:20|15116.6|15096.6|15116.6|15096.6|15118|15098|15116.6|15096.6|0
1621604130000|2021-05-21 13:35:30|15114.1|15094.1|15116.6|15096.6|15116.6|15096.6|15114.1|15094.1|11
1621604140000|2021-05-21 13:35:40|15119.1|15099.1|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|1
1621604150000|2021-05-21 13:35:50|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|13
1621604160000|2021-05-21 13:36:00|15121.6|15101.6|15124.1|15104.1|15124.1|15104.1|15121.6|15101.6|4
1621604170000|2021-05-21 13:36:10|15134.1|15114.1|15139.1|15119.1|15139.1|15119.1|15134.1|15114.1|4
1621604180000|2021-05-21 13:36:20|15137.7|15117.7|15136.6|15116.6|15137.7|15117.7|15136.6|15116.6|0
1621604190000|2021-05-21 13:36:30|||||||||1
1621604210000|2021-05-21 13:36:50|||||||||1
1621604220000|2021-05-21 13:37:00|15149.4|15129.4|15154.1|15134.1|15154.1|15134.1|15149.4|15129.4|5
1621604240000|2021-05-21 13:37:20|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|15151.6|15131.6|3
1621604250000|2021-05-21 13:37:30|15150.2|15130.2|15144.1|15124.1|15150.2|15130.2|15144.1|15124.1|0
1621604260000|2021-05-21 13:37:40|||||||||1
1621604270000|2021-05-21 13:37:50|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|11
1621604280000|2021-05-21 13:38:00|15149.1|15129.1|15159.1|15139.1|15159.1|15139.1|15149.1|15129.1|2
1621604290000|2021-05-21 13:38:10|||||||||5
1621604300000|2021-05-21 13:38:20|15160.5|15140.5|15150.2|15130.2|15160.5|15140.5|15150.2|15130.2|8
1621604310000|2021-05-21 13:38:30|15147.3|15127.3|15142.7|15122.7|15147.7|15127.7|15142.7|15122.7|5
1621604320000|2021-05-21 13:38:40|15144.1|15124.1|15145.5|15125.5|15145.5|15125.5|15144.1|15124.1|5
1621604330000|2021-05-21 13:38:50|15146.6|15126.6|15151.6|15131.6|15151.6|15131.6|15146.6|15126.6|1
1621604340000|2021-05-21 13:39:00|15154.4|15134.4|15164.1|15144.1|15164.1|15144.1|15154.4|15134.4|2
1621604350000|2021-05-21 13:39:10|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|1
1621604360000|2021-05-21 13:39:20|15168|15148|15170.5|15150.5|15170.5|15150.5|15168|15148|3
1621604370000|2021-05-21 13:39:30|15161.6|15141.6|15150.2|15130.2|15161.6|15141.6|15150.2|15130.2|8
1621604380000|2021-05-21 13:39:40|15148.8|15128.8|15149.1|15129.1|15149.1|15129.1|15148.8|15128.8|8
1621604390000|2021-05-21 13:39:50|15146.6|15126.6|15144.1|15124.1|15146.6|15126.6|15144.1|15124.1|13
1621604400000|2021-05-21 13:40:00|15143|15123|15136.6|15116.6|15143|15123|15136.6|15116.6|13
1621604410000|2021-05-21 13:40:10|15134.1|15114.1|15132.7|15112.7|15134.1|15114.1|15132.7|15112.7|6
1621604420000|2021-05-21 13:40:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|3
1621604430000|2021-05-21 13:40:30|15133|15113|15130.2|15110.2|15133|15113|15130.2|15110.2|6
1621604440000|2021-05-21 13:40:40|15132.7|15112.7|15134.1|15114.1|15134.1|15114.1|15132.7|15112.7|4
1621604450000|2021-05-21 13:40:50|15133|15113|15134.1|15114.1|15134.1|15114.1|15131.6|15111.6|2
1621604460000|2021-05-21 13:41:00|||||||||4
1621604480000|2021-05-21 13:41:20|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|7
1621604490000|2021-05-21 13:41:30|15141.6|15121.6|15136.6|15116.6|15141.6|15121.6|15136.6|15116.6|6
1621604500000|2021-05-21 13:41:40|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|10
1621604510000|2021-05-21 13:41:50|||||||||1
1621604520000|2021-05-21 13:42:00|||||||||4
1621604530000|2021-05-21 13:42:10|15135.5|15115.5|15139.4|15119.4|15139.4|15119.4|15135.5|15115.5|3
1621604550000|2021-05-21 13:42:30|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|4
1621604560000|2021-05-21 13:42:40|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|1
1621604570000|2021-05-21 13:42:50|15141.3|15121.3|15140.2|15120.2|15141.3|15121.3|15140.2|15120.2|0
1621604580000|2021-05-21 13:43:00|15141.6|15121.6|15144.1|15124.1|15144.1|15124.1|15141.6|15121.6|2
1621604590000|2021-05-21 13:43:10|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|1
1621604610000|2021-05-21 13:43:30|15141.6|15121.6|15139.1|15119.1|15144.1|15124.1|15139.1|15119.1|6
1621604620000|2021-05-21 13:43:40|15137.7|15117.7|15135.5|15115.5|15137.7|15117.7|15135.5|15115.5|1
1621604640000|2021-05-21 13:44:00|||||||||1
1621604650000|2021-05-21 13:44:10|15133|15113|15133|15113|15133|15113|15133|15113|7
1621604660000|2021-05-21 13:44:20|||||||||1
1621604670000|2021-05-21 13:44:30|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|1
1621604700000|2021-05-21 13:45:00|15134.1|15114.1|15101.6|15081.6|15134.1|15114.1|15101.6|15081.6|29
1621604710000|2021-05-21 13:45:10|15099.1|15079.1|15093.8|15073.8|15099.1|15079.1|15093.8|15073.8|10
1621604720000|2021-05-21 13:45:20|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|8
1621604740000|2021-05-21 13:45:40|15093.8|15073.8|15095.2|15075.2|15095.2|15075.2|15093.8|15073.8|8
1621604750000|2021-05-21 13:45:50|15096.6|15076.6|15097.7|15077.7|15097.7|15077.7|15096.6|15076.6|3
1621604760000|2021-05-21 13:46:00|15101.6|15081.6|15111.6|15091.6|15111.6|15091.6|15101.6|15081.6|3
1621604770000|2021-05-21 13:46:10|15108.8|15088.8|15106.6|15086.6|15108.8|15088.8|15106.6|15086.6|0
1621604780000|2021-05-21 13:46:20|15108|15088|15109.1|15089.1|15109.1|15089.1|15108|15088|2
1621604800000|2021-05-21 13:46:40|15110.5|15090.5|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|2
1621604810000|2021-05-21 13:46:50|15111.6|15091.6|15116.6|15096.6|15116.6|15096.6|15111.6|15091.6|8
1621604820000|2021-05-21 13:47:00|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|7
1621604830000|2021-05-21 13:47:10|15117.7|15097.7|15119.1|15099.1|15119.1|15099.1|15116.6|15096.6|6
1621604840000|2021-05-21 13:47:20|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|13
1621604850000|2021-05-21 13:47:30|15109.1|15089.1|15104.1|15084.1|15109.1|15089.1|15104.1|15084.1|4
1621604860000|2021-05-21 13:47:40|||||||||1
1621604870000|2021-05-21 13:47:50|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|6
1621604880000|2021-05-21 13:48:00|15109.4|15089.4|15124.1|15104.1|15124.1|15104.1|15109.4|15089.4|12
1621604890000|2021-05-21 13:48:10|||||||||1
1621604900000|2021-05-21 13:48:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|10
1621604910000|2021-05-21 13:48:30|15125.2|15105.2|15120.2|15100.2|15125.2|15105.2|15120.2|15100.2|2
1621604920000|2021-05-21 13:48:40|15115.2|15095.2|15111.6|15091.6|15115.2|15095.2|15111.6|15091.6|3
1621604930000|2021-05-21 13:48:50|||||||||4
1621604940000|2021-05-21 13:49:00|15112.7|15092.7|15125.5|15105.5|15125.5|15105.5|15112.7|15092.7|8
1621604950000|2021-05-21 13:49:10|15126.6|15106.6|15131.6|15111.6|15131.6|15111.6|15126.6|15106.6|2
1621604960000|2021-05-21 13:49:20|||||||||2
1621604970000|2021-05-21 13:49:30|||||||||1
1621604980000|2021-05-21 13:49:40|||||||||1
1621604990000|2021-05-21 13:49:50|||||||||1
1621605000000|2021-05-21 13:50:00|15128.8|15108.8|15126.6|15106.6|15128.8|15108.8|15126.6|15106.6|4
1621605010000|2021-05-21 13:50:10|||||||||6
1621605030000|2021-05-21 13:50:30|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|1
1621605040000|2021-05-21 13:50:40|15121.9|15101.9|15111.6|15091.6|15121.9|15101.9|15111.6|15091.6|4
1621605050000|2021-05-21 13:50:50|15109.1|15089.1|15111.6|15091.6|15111.6|15091.6|15109.1|15089.1|2
1621605060000|2021-05-21 13:51:00|||||||||2
1621605070000|2021-05-21 13:51:10|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|2
1621605080000|2021-05-21 13:51:20|15112.7|15092.7|15111.6|15091.6|15112.7|15092.7|15111.6|15091.6|0
1621605090000|2021-05-21 13:51:30|||||||||1
1621605100000|2021-05-21 13:51:40|||||||||1
1621605110000|2021-05-21 13:51:50|||||||||5
1621605120000|2021-05-21 13:52:00|15113|15093|15114.1|15094.1|15114.1|15094.1|15113|15093|7
1621605150000|2021-05-21 13:52:30|15111.6|15091.6|15110.5|15090.5|15111.6|15091.6|15110.5|15090.5|4
1621605160000|2021-05-21 13:52:40|||||||||1
1621605190000|2021-05-21 13:53:10|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|4
1621605200000|2021-05-21 13:53:20|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|5
1621605210000|2021-05-21 13:53:30|15106.6|15086.6|15104.1|15084.1|15106.6|15086.6|15104.1|15084.1|5
1621605230000|2021-05-21 13:53:50|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1621605240000|2021-05-21 13:54:00|15104.1|15084.1|15109.1|15089.1|15110.2|15090.2|15104.1|15084.1|18
1621605250000|2021-05-21 13:54:10|||||||||2
1621605260000|2021-05-21 13:54:20|||||||||3
1621605270000|2021-05-21 13:54:30|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|1
1621605280000|2021-05-21 13:54:40|15105.2|15085.2|15104.1|15084.1|15105.2|15085.2|15104.1|15084.1|2
1621605290000|2021-05-21 13:54:50|||||||||1
1621605300000|2021-05-21 13:55:00|||||||||7
1621605310000|2021-05-21 13:55:10|||||||||3
1621605320000|2021-05-21 13:55:20|||||||||1
1621605330000|2021-05-21 13:55:30|15101.9|15081.9|15075.2|15055.2|15101.9|15081.9|15075.2|15055.2|92
1621605340000|2021-05-21 13:55:40|15074.1|15054.1|15066.6|15046.6|15074.1|15054.1|15066.6|15046.6|19
1621605350000|2021-05-21 13:55:50|15068|15048|15066.6|15046.6|15068|15048|15066.6|15046.6|6
1621605360000|2021-05-21 13:56:00|15065.2|15045.2|15064.1|15044.1|15065.2|15045.2|15064.1|15044.1|11
1621605370000|2021-05-21 13:56:10|15061.6|15041.6|15061.6|15041.6|15061.6|15041.6|15061.6|15041.6|11
1621605380000|2021-05-21 13:56:20|||||||||7
1621605390000|2021-05-21 13:56:30|15059.1|15039.1|15056.6|15036.6|15059.1|15039.1|15056.6|15036.6|5
1621605410000|2021-05-21 13:56:50|15058|15038|15055.5|15035.5|15058|15038|15055.5|15035.5|4
1621605420000|2021-05-21 13:57:00|15054.1|15034.1|15056.6|15036.6|15056.6|15036.6|15054.1|15034.1|11
1621605430000|2021-05-21 13:57:10|||||||||2
1621605440000|2021-05-21 13:57:20|15062.2|15042.2|15061.6|15041.6|15066.6|15046.6|15061.6|15041.6|16
1621605450000|2021-05-21 13:57:30|15059.1|15039.1|15056.6|15036.6|15059.1|15039.1|15056.6|15036.6|8
1621605460000|2021-05-21 13:57:40|||||||||4
1621605470000|2021-05-21 13:57:50|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|15059.1|15039.1|3
1621605480000|2021-05-21 13:58:00|15063.3|15043.3|15076.6|15056.6|15076.6|15056.6|15063.3|15043.3|6
1621605490000|2021-05-21 13:58:10|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|76
1621605500000|2021-05-21 13:58:20|||||||||7
1621605510000|2021-05-21 13:58:30|||||||||1
1621605520000|2021-05-21 13:58:40|||||||||1
1621605540000|2021-05-21 13:59:00|15083|15063|15079.1|15059.1|15083|15063|15079.1|15059.1|2
1621605560000|2021-05-21 13:59:20|15077.7|15057.7|15074.1|15054.1|15077.7|15057.7|15074.1|15054.1|2
1621605570000|2021-05-21 13:59:30|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|5
1621605580000|2021-05-21 13:59:40|||||||||4
1621605590000|2021-05-21 13:59:50|15067.7|15047.7|15066.6|15046.6|15067.7|15047.7|15061.6|15041.6|21
1621605600000|2021-05-21 14:00:00|15071.6|15051.6|15075.5|15055.5|15075.5|15055.5|15071.6|15051.6|3
1621605610000|2021-05-21 14:00:10|15076.6|15056.6|15076.6|15056.6|15076.6|15056.6|15076.6|15056.6|1
1621605650000|2021-05-21 14:00:50|15078|15058|15074.1|15054.1|15079.1|15059.1|15074.1|15054.1|7
1621605660000|2021-05-21 14:01:00|||||||||1
1621605670000|2021-05-21 14:01:10|15072.7|15052.7|15066.6|15046.6|15072.7|15052.7|15066.6|15046.6|9
1621605680000|2021-05-21 14:01:20|15068|15048|15069.1|15049.1|15069.1|15049.1|15068|15048|2
1621605690000|2021-05-21 14:01:30|15067.7|15047.7|15054.1|15034.1|15067.7|15047.7|15054.1|15034.1|23
1621605700000|2021-05-21 14:01:40|||||||||6
1621605710000|2021-05-21 14:01:50|||||||||1
1621605720000|2021-05-21 14:02:00|15042.7|15022.7|15039.1|15019.1|15042.7|15022.7|15039.1|15019.1|47
1621605730000|2021-05-21 14:02:10|15037.7|15017.7|15033.8|15013.8|15037.7|15017.7|15033.8|15013.8|7
1621605740000|2021-05-21 14:02:20|15032.7|15012.7|15034.1|15014.1|15034.1|15014.1|15032.7|15012.7|7
1621605750000|2021-05-21 14:02:30|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|2
1621605760000|2021-05-21 14:02:40|15038|15018|15039.1|15019.1|15039.1|15019.1|15038|15018|2
1621605770000|2021-05-21 14:02:50|||||||||1
1621605780000|2021-05-21 14:03:00|15038|15018|15036.6|15016.6|15038|15018|15036.6|15016.6|10
1621605790000|2021-05-21 14:03:10|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|3
1621605800000|2021-05-21 14:03:20|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|2
1621605810000|2021-05-21 14:03:30|||||||||5
1621605820000|2021-05-21 14:03:40|15028.8|15008.8|15032.7|15012.7|15032.7|15012.7|15028.8|15008.8|13
1621605830000|2021-05-21 14:03:50|||||||||15
1621605840000|2021-05-21 14:04:00|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|2
1621605850000|2021-05-21 14:04:10|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|8
1621605860000|2021-05-21 14:04:20|||||||||4
1621605870000|2021-05-21 14:04:30|15030.2|15010.2|15032.7|15012.7|15032.7|15012.7|15030.2|15010.2|4
1621605880000|2021-05-21 14:04:40|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|6
1621605890000|2021-05-21 14:04:50|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|15032.7|15012.7|10
1621605900000|2021-05-21 14:05:00|15031.6|15011.6|15035.5|15015.5|15035.5|15015.5|15031.6|15011.6|4
1621605910000|2021-05-21 14:05:10|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|0
1621605930000|2021-05-21 14:05:30|15038|15018|15040.2|15020.2|15040.2|15020.2|15036.6|15016.6|2
1621605940000|2021-05-21 14:05:40|15041.6|15021.6|15046.6|15026.6|15046.6|15026.6|15041.6|15021.6|8
1621605950000|2021-05-21 14:05:50|||||||||79
1621605960000|2021-05-21 14:06:00|15044.1|15024.1|15040.2|15020.2|15044.1|15024.1|15040.2|15020.2|98
1621605970000|2021-05-21 14:06:10|15039.1|15019.1|15039.1|15019.1|15039.1|15019.1|15039.1|15019.1|3
1621605980000|2021-05-21 14:06:20|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|1
1621605990000|2021-05-21 14:06:30|15035.2|15015.2|15032.7|15012.7|15035.2|15015.2|15032.7|15012.7|3
1621606000000|2021-05-21 14:06:40|15034.1|15014.1|15041.6|15021.6|15041.6|15021.6|15034.1|15014.1|11
1621606010000|2021-05-21 14:06:50|15046.6|15026.6|15051.6|15031.6|15051.6|15031.6|15046.6|15026.6|15
1621606020000|2021-05-21 14:07:00|15054.4|15034.4|15051.6|15031.6|15056.6|15036.6|15051.6|15031.6|9
1621606030000|2021-05-21 14:07:10|||||||||11
1621606040000|2021-05-21 14:07:20|15052.7|15032.7|15060.5|15040.5|15060.5|15040.5|15052.7|15032.7|9
1621606050000|2021-05-21 14:07:30|15061.9|15041.9|15063|15043|15063|15043|15061.9|15041.9|3
1621606060000|2021-05-21 14:07:40|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|0
1621606070000|2021-05-21 14:07:50|||||||||5
1621606080000|2021-05-21 14:08:00|15065.5|15045.5|15080.5|15060.5|15080.5|15060.5|15065.5|15045.5|5
1621606090000|2021-05-21 14:08:10|15081.6|15061.6|15084.1|15064.1|15084.1|15064.1|15081.6|15061.6|4
1621606100000|2021-05-21 14:08:20|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|6
1621606110000|2021-05-21 14:08:30|15088|15068|15089.1|15069.1|15089.1|15069.1|15088|15068|4
1621606120000|2021-05-21 14:08:40|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|5
1621606130000|2021-05-21 14:08:50|15085.2|15065.2|15074.1|15054.1|15085.2|15065.2|15074.1|15054.1|7
1621606150000|2021-05-21 14:09:10|15071.3|15051.3|15071.6|15051.6|15071.6|15051.6|15069.1|15049.1|2
1621606160000|2021-05-21 14:09:20|15073|15053|15073|15053|15073|15053|15073|15053|5
1621606170000|2021-05-21 14:09:30|15076.6|15056.6|15081.6|15061.6|15081.6|15061.6|15076.6|15056.6|0
1621606180000|2021-05-21 14:09:40|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|15086.6|15066.6|3
1621606190000|2021-05-21 14:09:50|||||||||2
1621606200000|2021-05-21 14:10:00|15084.1|15064.1|15086.6|15066.6|15086.6|15066.6|15084.1|15064.1|0
1621606220000|2021-05-21 14:10:20|||||||||12
1621606230000|2021-05-21 14:10:30|15088|15068|15089.4|15069.4|15089.4|15069.4|15088|15068|13
1621606240000|2021-05-21 14:10:40|15093|15073|15099.1|15079.1|15099.1|15079.1|15093|15073|5
1621606250000|2021-05-21 14:10:50|||||||||1
1621606260000|2021-05-21 14:11:00|15100.5|15080.5|15108|15088|15108|15088|15100.5|15080.5|5
1621606270000|2021-05-21 14:11:10|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|4
1621606280000|2021-05-21 14:11:20|||||||||4
1621606300000|2021-05-21 14:11:40|15111.6|15091.6|15120.8|15100.8|15120.8|15100.8|15111.6|15091.6|5
1621606310000|2021-05-21 14:11:50|15122.2|15102.2|15122.2|15102.2|15122.2|15102.2|15122.2|15102.2|1
1621606320000|2021-05-21 14:12:00|15123.3|15103.3|15126.6|15106.6|15126.6|15106.6|15121.9|15101.9|11
1621606330000|2021-05-21 14:12:10|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621606340000|2021-05-21 14:12:20|15130.5|15110.5|15131.6|15111.6|15131.6|15111.6|15130.5|15110.5|11
1621606350000|2021-05-21 14:12:30|15127.7|15107.7|15130.5|15110.5|15130.5|15110.5|15127.7|15107.7|10
1621606360000|2021-05-21 14:12:40|15131.9|15111.9|15130.5|15110.5|15131.9|15111.9|15130.5|15110.5|7
1621606370000|2021-05-21 14:12:50|||||||||1
1621606380000|2021-05-21 14:13:00|||||||||1
1621606390000|2021-05-21 14:13:10|15129.4|15109.4|15126.6|15106.6|15129.4|15109.4|15126.6|15106.6|7
1621606400000|2021-05-21 14:13:20|||||||||3
1621606420000|2021-05-21 14:13:40|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621606430000|2021-05-21 14:13:50|15127.7|15107.7|15126.3|15106.3|15127.7|15107.7|15126.3|15106.3|14
1621606440000|2021-05-21 14:14:00|15127.7|15107.7|15123.8|15103.8|15127.7|15107.7|15123.8|15103.8|2
1621606450000|2021-05-21 14:14:10|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|4
1621606460000|2021-05-21 14:14:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|4
1621606470000|2021-05-21 14:14:30|||||||||1
1621606480000|2021-05-21 14:14:40|15125.2|15105.2|15122.7|15102.7|15126.6|15106.6|15122.7|15102.7|3
1621606490000|2021-05-21 14:14:50|||||||||2
1621606530000|2021-05-21 14:15:30|15118.8|15098.8|15114.9|15094.9|15118.8|15098.8|15114.9|15094.9|42
1621606540000|2021-05-21 14:15:40|15111.6|15091.6|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|4
1621606560000|2021-05-21 14:16:00|15107.7|15087.7|15101.6|15081.6|15107.7|15087.7|15101.6|15081.6|7
1621606570000|2021-05-21 14:16:10|15097.4|15077.4|15086.6|15066.6|15097.4|15077.4|15086.6|15066.6|5
1621606580000|2021-05-21 14:16:20|15085.2|15065.2|15084.1|15064.1|15085.2|15065.2|15084.1|15064.1|2
1621606590000|2021-05-21 14:16:30|15088|15068|15089.1|15069.1|15089.1|15069.1|15088|15068|25
1621606600000|2021-05-21 14:16:40|15090.5|15070.5|15101.6|15081.6|15101.6|15081.6|15090.5|15070.5|5
1621606610000|2021-05-21 14:16:50|15106.6|15086.6|15116.6|15096.6|15116.6|15096.6|15106.6|15086.6|4
1621606620000|2021-05-21 14:17:00|15120.5|15100.5|15106.6|15086.6|15121.6|15101.6|15106.6|15086.6|6
1621606630000|2021-05-21 14:17:10|15105.2|15085.2|15101.6|15081.6|15105.2|15085.2|15101.6|15081.6|10
1621606640000|2021-05-21 14:17:20|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|6
1621606650000|2021-05-21 14:17:30|||||||||3
1621606660000|2021-05-21 14:17:40|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|3
1621606690000|2021-05-21 14:18:10|15102.7|15082.7|15104.1|15084.1|15104.1|15084.1|15102.7|15082.7|2
1621606700000|2021-05-21 14:18:20|15101.6|15081.6|15096.6|15076.6|15101.6|15081.6|15096.6|15076.6|9
1621606710000|2021-05-21 14:18:30|||||||||1
1621606720000|2021-05-21 14:18:40|15095.6|15075.6|15091.6|15071.6|15095.6|15075.6|15091.6|15071.6|3
1621606730000|2021-05-21 14:18:50|||||||||2
1621606740000|2021-05-21 14:19:00|||||||||3
1621606750000|2021-05-21 14:19:10|15094.1|15074.1|15098.4|15078.4|15098.4|15078.4|15094.1|15074.1|4
1621606760000|2021-05-21 14:19:20|15101.6|15081.6|15097.7|15077.7|15101.6|15081.6|15097.7|15077.7|12
1621606780000|2021-05-21 14:19:40|||||||||1
1621606800000|2021-05-21 14:20:00|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15092.7|15072.7|7
1621606820000|2021-05-21 14:20:20|||||||||14
1621606830000|2021-05-21 14:20:30|||||||||2
1621606840000|2021-05-21 14:20:40|15098.1|15078.1|15106.7|15086.7|15106.7|15086.7|15098.1|15078.1|8
1621606850000|2021-05-21 14:20:50|15103.8|15083.8|15095.2|15075.2|15103.8|15083.8|15095.2|15075.2|7
1621606860000|2021-05-21 14:21:00|15092.7|15072.7|15077.8|15057.8|15092.7|15072.7|15077.8|15057.8|6
1621606870000|2021-05-21 14:21:10|15072.8|15052.8|15068.8|15048.8|15072.8|15052.8|15068.8|15048.8|3
1621606880000|2021-05-21 14:21:20|||||||||2
1621606890000|2021-05-21 14:21:30|15067.4|15047.4|15066.3|15046.3|15068.8|15048.8|15066.3|15046.3|3
1621606900000|2021-05-21 14:21:40|15068.8|15048.8|15067.8|15047.8|15068.8|15048.8|15067.8|15047.8|6
1621606910000|2021-05-21 14:21:50|15069.2|15049.2|15074.2|15054.2|15074.2|15054.2|15069.2|15049.2|4
1621606920000|2021-05-21 14:22:00|15079.2|15059.2|15092.8|15072.8|15094.2|15074.2|15079.2|15059.2|29
1621606930000|2021-05-21 14:22:10|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|2
1621606940000|2021-05-21 14:22:20|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|3
1621606950000|2021-05-21 14:22:30|15090.3|15070.3|15089.2|15069.2|15090.3|15070.3|15089.2|15069.2|5
1621606960000|2021-05-21 14:22:40|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|4
1621606970000|2021-05-21 14:22:50|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|2
1621606980000|2021-05-21 14:23:00|15082.8|15062.8|15079.2|15059.2|15082.8|15062.8|15079.2|15059.2|3
1621606990000|2021-05-21 14:23:10|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|12
1621607010000|2021-05-21 14:23:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|2
1621607020000|2021-05-21 14:23:40|||||||||2
1621607030000|2021-05-21 14:23:50|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|31
1621607040000|2021-05-21 14:24:00|15083.1|15063.1|15086.7|15066.7|15086.7|15066.7|15083.1|15063.1|0
1621607050000|2021-05-21 14:24:10|15084.2|15064.2|15079.2|15059.2|15084.2|15064.2|15079.2|15059.2|4
1621607060000|2021-05-21 14:24:20|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|1
1621607070000|2021-05-21 14:24:30|15075.6|15055.6|15072.8|15052.8|15075.6|15055.6|15071.7|15051.7|8
1621607080000|2021-05-21 14:24:40|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|6
1621607090000|2021-05-21 14:24:50|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|9
1621607100000|2021-05-21 14:25:00|||||||||1
1621607110000|2021-05-21 14:25:10|||||||||2
1621607120000|2021-05-21 14:25:20|15084.5|15064.5|15086.7|15066.7|15086.7|15066.7|15084.5|15064.5|2
1621607140000|2021-05-21 14:25:40|15089.2|15069.2|15094.2|15074.2|15094.2|15074.2|15089.2|15069.2|6
1621607150000|2021-05-21 14:25:50|15099.2|15079.2|15101.7|15081.7|15101.7|15081.7|15099.2|15079.2|4
1621607160000|2021-05-21 14:26:00|15102.8|15082.8|15104.2|15084.2|15104.2|15084.2|15102.8|15082.8|6
1621607180000|2021-05-21 14:26:20|||||||||2
1621607190000|2021-05-21 14:26:30|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|2
1621607200000|2021-05-21 14:26:40|15109.2|15089.2|15109.2|15089.2|15110.6|15090.6|15109.2|15089.2|5
1621607210000|2021-05-21 14:26:50|15110.6|15090.6|15109.2|15089.2|15111.7|15091.7|15109.2|15089.2|4
1621607220000|2021-05-21 14:27:00|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|1
1621607230000|2021-05-21 14:27:10|15113.1|15093.1|15114.2|15094.2|15114.2|15094.2|15113.1|15093.1|15
1621607240000|2021-05-21 14:27:20|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|4
1621607250000|2021-05-21 14:27:30|||||||||3
1621607270000|2021-05-21 14:27:50|||||||||2
1621607280000|2021-05-21 14:28:00|||||||||10
1621607290000|2021-05-21 14:28:10|||||||||1
1621607300000|2021-05-21 14:28:20|||||||||1
1621607310000|2021-05-21 14:28:30|||||||||3
1621607320000|2021-05-21 14:28:40|||||||||3
1621607330000|2021-05-21 14:28:50|||||||||1
1621607340000|2021-05-21 14:29:00|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|5
1621607350000|2021-05-21 14:29:10|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|2
1621607360000|2021-05-21 14:29:20|15115.6|15095.6|15118.1|15098.1|15118.1|15098.1|15115.6|15095.6|7
1621607370000|2021-05-21 14:29:30|15119.5|15099.5|15120.6|15100.6|15120.6|15100.6|15118.1|15098.1|2
1621607380000|2021-05-21 14:29:40|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|4
1621607390000|2021-05-21 14:29:50|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|1
1621607400000|2021-05-21 14:30:00|15119.5|15099.5|15124.2|15104.2|15124.2|15104.2|15119.5|15099.5|0
1621607410000|2021-05-21 14:30:10|15125.6|15105.6|15126.7|15106.7|15126.7|15106.7|15125.6|15105.6|2
1621607420000|2021-05-21 14:30:20|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|7
1621607430000|2021-05-21 14:30:30|||||||||23
1621607450000|2021-05-21 14:30:50|15133.1|15113.1|15134.2|15114.2|15134.2|15114.2|15133.1|15113.1|3
1621607460000|2021-05-21 14:31:00|||||||||2
1621607470000|2021-05-21 14:31:10|||||||||1
1621607480000|2021-05-21 14:31:20|15135.6|15115.6|15130.3|15110.3|15135.6|15115.6|15130.3|15110.3|12
1621607490000|2021-05-21 14:31:30|||||||||2
1621607500000|2021-05-21 14:31:40|15134.5|15114.5|15135.3|15115.3|15135.3|15115.3|15134.5|15114.5|13
1621607510000|2021-05-21 14:31:50|15136.7|15116.7|15125.3|15105.3|15136.7|15116.7|15125.3|15105.3|6
1621607520000|2021-05-21 14:32:00|15122.8|15102.8|15124.2|15104.2|15124.2|15104.2|15122.8|15102.8|2
1621607540000|2021-05-21 14:32:20|||||||||1
1621607570000|2021-05-21 14:32:50|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|2
1621607580000|2021-05-21 14:33:00|||||||||1
1621607590000|2021-05-21 14:33:10|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|1
1621607600000|2021-05-21 14:33:20|15129.2|15109.2|15126.7|15106.7|15129.2|15109.2|15124.2|15104.2|1
1621607610000|2021-05-21 14:33:30|||||||||1
1621607620000|2021-05-21 14:33:40|||||||||1
1621607640000|2021-05-21 14:34:00|15125.3|15105.3|15124.2|15104.2|15125.3|15105.3|15124.2|15104.2|0
1621607650000|2021-05-21 14:34:10|||||||||1
1621607660000|2021-05-21 14:34:20|||||||||1
1621607690000|2021-05-21 14:34:50|||||||||2
1621607700000|2021-05-21 14:35:00|||||||||8
1621607710000|2021-05-21 14:35:10|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|0
1621607720000|2021-05-21 14:35:20|15119.2|15099.2|15117.8|15097.8|15119.2|15099.2|15117.8|15097.8|7
1621607730000|2021-05-21 14:35:30|15116.7|15096.7|15115.3|15095.3|15116.7|15096.7|15115.3|15095.3|2
1621607740000|2021-05-21 14:35:40|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|15114.2|15094.2|4
1621607750000|2021-05-21 14:35:50|15112.8|15092.8|15104.2|15084.2|15112.8|15092.8|15104.2|15084.2|6
1621607760000|2021-05-21 14:36:00|||||||||1
1621607780000|2021-05-21 14:36:20|15101.7|15081.7|15099.2|15079.2|15101.7|15081.7|15099.2|15079.2|11
1621607790000|2021-05-21 14:36:30|15100.6|15080.6|15104.2|15084.2|15104.2|15084.2|15100.6|15080.6|3
1621607800000|2021-05-21 14:36:40|||||||||7
1621607810000|2021-05-21 14:36:50|15102.8|15082.8|15096.4|15076.4|15102.8|15082.8|15096.4|15076.4|6
1621607820000|2021-05-21 14:37:00|15095.3|15075.3|15086.7|15066.7|15095.3|15075.3|15086.7|15066.7|2
1621607830000|2021-05-21 14:37:10|||||||||4
1621607860000|2021-05-21 14:37:40|15085.6|15065.6|15084.2|15064.2|15085.6|15065.6|15084.2|15064.2|3
1621607870000|2021-05-21 14:37:50|||||||||1
1621607880000|2021-05-21 14:38:00|||||||||2
1621607910000|2021-05-21 14:38:30|||||||||2
1621607920000|2021-05-21 14:38:40|||||||||1
1621607940000|2021-05-21 14:39:00|15081.7|15061.7|15079.2|15059.2|15081.7|15061.7|15079.2|15059.2|6
1621607960000|2021-05-21 14:39:20|15078.1|15058.1|15076.7|15056.7|15078.1|15058.1|15076.7|15056.7|8
1621607980000|2021-05-21 14:39:40|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|5
1621607990000|2021-05-21 14:39:50|15075.6|15055.6|15075.6|15055.6|15076.7|15056.7|15075.3|15055.3|3
1621608000000|2021-05-21 14:40:00|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|8
1621608010000|2021-05-21 14:40:10|15082|15062|15089.5|15069.5|15089.5|15069.5|15082|15062|11
1621608020000|2021-05-21 14:40:20|15090.6|15070.6|15089.2|15069.2|15090.6|15070.6|15089.2|15069.2|9
1621608040000|2021-05-21 14:40:40|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|6
1621608070000|2021-05-21 14:41:10|||||||||3
1621608080000|2021-05-21 14:41:20|15081.7|15061.7|15084.2|15064.2|15084.2|15064.2|15081.7|15061.7|6
1621608090000|2021-05-21 14:41:30|||||||||2
1621608100000|2021-05-21 14:41:40|15086.7|15066.7|15097|15077|15097|15077|15086.7|15066.7|9
1621608110000|2021-05-21 14:41:50|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|2
1621608120000|2021-05-21 14:42:00|15099.2|15079.2|15104.2|15084.2|15104.2|15084.2|15099.2|15079.2|5
1621608140000|2021-05-21 14:42:20|15105.6|15085.6|15106.7|15086.7|15106.7|15086.7|15105.6|15085.6|4
1621608150000|2021-05-21 14:42:30|||||||||1
1621608160000|2021-05-21 14:42:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|2
1621608170000|2021-05-21 14:42:50|15105.6|15085.6|15102.8|15082.8|15105.6|15085.6|15102.8|15082.8|2
1621608180000|2021-05-21 14:43:00|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|0
1621608190000|2021-05-21 14:43:10|15099.5|15079.5|15084.2|15064.2|15099.5|15079.5|15084.2|15064.2|3
1621608200000|2021-05-21 14:43:20|||||||||4
1621608210000|2021-05-21 14:43:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|5
1621608220000|2021-05-21 14:43:40|15088.1|15068.1|15086.7|15066.7|15088.1|15068.1|15086.7|15066.7|0
1621608230000|2021-05-21 14:43:50|15089.2|15069.2|15091.7|15071.7|15091.7|15071.7|15087.8|15067.8|7
1621608250000|2021-05-21 14:44:10|||||||||1
1621608280000|2021-05-21 14:44:40|15090.3|15070.3|15091.7|15071.7|15091.7|15071.7|15089.2|15069.2|1
1621608290000|2021-05-21 14:44:50|||||||||1
1621608300000|2021-05-21 14:45:00|15089.2|15069.2|15087.8|15067.8|15089.2|15069.2|15087.8|15067.8|4
1621608310000|2021-05-21 14:45:10|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|0
1621608320000|2021-05-21 14:45:20|15081.7|15061.7|15074.2|15054.2|15081.7|15061.7|15074.2|15054.2|6
1621608330000|2021-05-21 14:45:30|15072.8|15052.8|15071.7|15051.7|15072.8|15052.8|15071.7|15051.7|7
1621608360000|2021-05-21 14:46:00|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|0
1621608370000|2021-05-21 14:46:10|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|3
1621608380000|2021-05-21 14:46:20|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|0
1621608390000|2021-05-21 14:46:30|||||||||2
1621608400000|2021-05-21 14:46:40|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|5
1621608420000|2021-05-21 14:47:00|15085.6|15065.6|15088.1|15068.1|15088.1|15068.1|15085.6|15065.6|3
1621608450000|2021-05-21 14:47:30|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|4
1621608460000|2021-05-21 14:47:40|||||||||1
1621608470000|2021-05-21 14:47:50|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|5
1621608480000|2021-05-21 14:48:00|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|1
1621608500000|2021-05-21 14:48:20|15080.3|15060.3|15069.2|15049.2|15080.3|15060.3|15069.2|15049.2|7
1621608530000|2021-05-21 14:48:50|||||||||1
1621608540000|2021-05-21 14:49:00|||||||||1
1621608550000|2021-05-21 14:49:10|15070.6|15050.6|15069.2|15049.2|15071.7|15051.7|15069.2|15049.2|1
1621608570000|2021-05-21 14:49:30|15071.4|15051.4|15074.2|15054.2|15074.2|15054.2|15071.4|15051.4|3
1621608580000|2021-05-21 14:49:40|15075.6|15055.6|15076.7|15056.7|15076.7|15056.7|15075.6|15055.6|1
1621608600000|2021-05-21 14:50:00|15078.1|15058.1|15076.7|15056.7|15079.2|15059.2|15076.7|15056.7|2
1621608610000|2021-05-21 14:50:10|15075.3|15055.3|15074.2|15054.2|15075.3|15055.3|15074.2|15054.2|1
1621608620000|2021-05-21 14:50:20|||||||||1
1621608660000|2021-05-21 14:51:00|||||||||1
1621608680000|2021-05-21 14:51:20|15073.1|15053.1|15071.7|15051.7|15073.1|15053.1|15071.7|15051.7|2
1621608690000|2021-05-21 14:51:30|||||||||6
1621608700000|2021-05-21 14:51:40|15069.2|15049.2|15061.7|15041.7|15069.2|15049.2|15061.7|15041.7|8
1621608720000|2021-05-21 14:52:00|||||||||2
1621608730000|2021-05-21 14:52:10|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|2
1621608740000|2021-05-21 14:52:20|||||||||1
1621608750000|2021-05-21 14:52:30|15057.8|15037.8|15057.8|15037.8|15057.8|15037.8|15057.8|15037.8|1
1621608770000|2021-05-21 14:52:50|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|2
1621608780000|2021-05-21 14:53:00|||||||||3
1621608800000|2021-05-21 14:53:20|||||||||1
1621608810000|2021-05-21 14:53:30|||||||||2
1621608820000|2021-05-21 14:53:40|||||||||5
1621608830000|2021-05-21 14:53:50|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|4
1621608840000|2021-05-21 14:54:00|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|19
1621608850000|2021-05-21 14:54:10|||||||||1
1621608860000|2021-05-21 14:54:20|15050.6|15030.6|15055.6|15035.6|15055.6|15035.6|15050.6|15030.6|8
1621608870000|2021-05-21 14:54:30|15059.8|15039.8|15064.2|15044.2|15064.2|15044.2|15059.8|15039.8|6
1621608880000|2021-05-21 14:54:40|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|1
1621608890000|2021-05-21 14:54:50|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|2
1621608900000|2021-05-21 14:55:00|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|0
1621608910000|2021-05-21 14:55:10|15067.8|15047.8|15066.7|15046.7|15067.8|15047.8|15066.7|15046.7|1
1621608920000|2021-05-21 14:55:20|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|0
1621608930000|2021-05-21 14:55:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|1
1621608950000|2021-05-21 14:55:50|15072|15052|15069.2|15049.2|15072|15052|15069.2|15049.2|4
1621608960000|2021-05-21 14:56:00|||||||||2
1621608970000|2021-05-21 14:56:10|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|7
1621608990000|2021-05-21 14:56:30|15073.1|15053.1|15074.2|15054.2|15074.2|15054.2|15071.7|15051.7|4
1621609010000|2021-05-21 14:56:50|15072.8|15052.8|15061.7|15041.7|15072.8|15052.8|15061.7|15041.7|52
1621609020000|2021-05-21 14:57:00|15060.6|15040.6|15054.2|15034.2|15060.6|15040.6|15054.2|15034.2|2
1621609030000|2021-05-21 14:57:10|||||||||2
1621609040000|2021-05-21 14:57:20|15052.8|15032.8|15052.8|15032.8|15052.8|15032.8|15052.8|15032.8|1
1621609050000|2021-05-21 14:57:30|15055.6|15035.6|15060.6|15040.6|15060.6|15040.6|15055.6|15035.6|4
1621609070000|2021-05-21 14:57:50|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|2
1621609080000|2021-05-21 14:58:00|15064.5|15044.5|15072|15052|15072|15052|15064.5|15044.5|5
1621609090000|2021-05-21 14:58:10|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|5
1621609100000|2021-05-21 14:58:20|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15075.3|15055.3|0
1621609110000|2021-05-21 14:58:30|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|2
1621609120000|2021-05-21 14:58:40|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|4
1621609140000|2021-05-21 14:59:00|||||||||3
1621609150000|2021-05-21 14:59:10|15083.1|15063.1|15084.2|15064.2|15084.2|15064.2|15083.1|15063.1|3
1621609160000|2021-05-21 14:59:20|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|2
1621609170000|2021-05-21 14:59:30|15086.7|15066.7|15094.2|15074.2|15094.2|15074.2|15086.7|15066.7|7
1621609180000|2021-05-21 14:59:40|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|3
1621609190000|2021-05-21 14:59:50|||||||||1
1621609210000|2021-05-21 15:00:10|||||||||1
1621609230000|2021-05-21 15:00:30|||||||||1
1621609240000|2021-05-21 15:00:40|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|2
1621609250000|2021-05-21 15:00:50|||||||||1
1621609260000|2021-05-21 15:01:00|||||||||1
1621609280000|2021-05-21 15:01:20|||||||||1
1621609290000|2021-05-21 15:01:30|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|16
1621609300000|2021-05-21 15:01:40|15105.6|15085.6|15106.7|15086.7|15106.7|15086.7|15105.6|15085.6|3
1621609310000|2021-05-21 15:01:50|15107.8|15087.8|15104.2|15084.2|15107.8|15087.8|15104.2|15084.2|4
1621609320000|2021-05-21 15:02:00|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|2
1621609330000|2021-05-21 15:02:10|||||||||1
1621609340000|2021-05-21 15:02:20|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|2
1621609350000|2021-05-21 15:02:30|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1621609360000|2021-05-21 15:02:40|15108.9|15088.9|15111.7|15091.7|15111.7|15091.7|15107.8|15087.8|4
1621609380000|2021-05-21 15:03:00|15112.8|15092.8|15114.2|15094.2|15114.2|15094.2|15112.8|15092.8|2
1621609390000|2021-05-21 15:03:10|||||||||9
1621609400000|2021-05-21 15:03:20|||||||||2
1621609410000|2021-05-21 15:03:30|||||||||4
1621609420000|2021-05-21 15:03:40|15115.6|15095.6|15114.2|15094.2|15115.6|15095.6|15114.2|15094.2|2
1621609430000|2021-05-21 15:03:50|||||||||4
1621609440000|2021-05-21 15:04:00|||||||||7
1621609450000|2021-05-21 15:04:10|||||||||1
1621609470000|2021-05-21 15:04:30|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|1
1621609480000|2021-05-21 15:04:40|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|1
1621609510000|2021-05-21 15:05:10|15114.2|15094.2|15115.7|15095.7|15115.7|15095.7|15114.2|15094.2|1
1621609520000|2021-05-21 15:05:20|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|1
1621609530000|2021-05-21 15:05:30|||||||||10
1621609540000|2021-05-21 15:05:40|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|1
1621609560000|2021-05-21 15:06:00|||||||||1
1621609570000|2021-05-21 15:06:10|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|10
1621609580000|2021-05-21 15:06:20|||||||||10
1621609590000|2021-05-21 15:06:30|15122.9|15102.9|15122.9|15102.9|15124.3|15104.3|15122.9|15102.9|3
1621609600000|2021-05-21 15:06:40|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|9
1621609610000|2021-05-21 15:06:50|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|6
1621609630000|2021-05-21 15:07:10|||||||||1
1621609640000|2021-05-21 15:07:20|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|3
1621609650000|2021-05-21 15:07:30|||||||||3
1621609680000|2021-05-21 15:08:00|15131.8|15111.8|15127.9|15107.9|15131.8|15111.8|15126.5|15106.5|4
1621609690000|2021-05-21 15:08:10|||||||||1
1621609710000|2021-05-21 15:08:30|||||||||4
1621609730000|2021-05-21 15:08:50|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|2
1621609740000|2021-05-21 15:09:00|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|1
1621609770000|2021-05-21 15:09:30|||||||||3
1621609800000|2021-05-21 15:10:00|||||||||2
1621609810000|2021-05-21 15:10:10|||||||||1
1621609820000|2021-05-21 15:10:20|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|7
1621609830000|2021-05-21 15:10:30|||||||||5
1621609840000|2021-05-21 15:10:40|||||||||5
1621609850000|2021-05-21 15:10:50|||||||||2
1621609860000|2021-05-21 15:11:00|15127.9|15107.9|15126.5|15106.5|15127.9|15107.9|15126.5|15106.5|12
1621609870000|2021-05-21 15:11:10|15121.5|15101.5|15125.7|15105.7|15125.7|15105.7|15120.4|15100.4|6
1621609890000|2021-05-21 15:11:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|2
1621609900000|2021-05-21 15:11:40|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|0
1621609930000|2021-05-21 15:12:10|||||||||1
1621609940000|2021-05-21 15:12:20|15134.3|15114.3|15136.8|15116.8|15136.8|15116.8|15134.3|15114.3|1
1621609950000|2021-05-21 15:12:30|15135.7|15115.7|15134.3|15114.3|15135.7|15115.7|15134.3|15114.3|1
1621609970000|2021-05-21 15:12:50|||||||||1
1621609990000|2021-05-21 15:13:10|15132.9|15112.9|15131.8|15111.8|15132.9|15112.9|15131.8|15111.8|4
1621610010000|2021-05-21 15:13:30|||||||||3
1621610020000|2021-05-21 15:13:40|15130.4|15110.4|15129.3|15109.3|15130.4|15110.4|15129.3|15109.3|1
1621610030000|2021-05-21 15:13:50|||||||||1
1621610040000|2021-05-21 15:14:00|||||||||4
1621610060000|2021-05-21 15:14:20|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|15134.3|15114.3|4
1621610080000|2021-05-21 15:14:40|15135.4|15115.4|15136.8|15116.8|15136.8|15116.8|15135.4|15115.4|13
1621610090000|2021-05-21 15:14:50|15138.2|15118.2|15141.8|15121.8|15141.8|15121.8|15138.2|15118.2|9
1621610100000|2021-05-21 15:15:00|15144.3|15124.3|15145.7|15125.7|15145.7|15125.7|15144.3|15124.3|9
1621610110000|2021-05-21 15:15:10|||||||||1
1621610140000|2021-05-21 15:15:40|||||||||1
1621610150000|2021-05-21 15:15:50|||||||||1
1621610180000|2021-05-21 15:16:20|||||||||3
1621610190000|2021-05-21 15:16:30|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621610200000|2021-05-21 15:16:40|15148.2|15128.2|15149.3|15129.3|15149.3|15129.3|15148.2|15128.2|2
1621610210000|2021-05-21 15:16:50|||||||||1
1621610220000|2021-05-21 15:17:00|||||||||10
1621610230000|2021-05-21 15:17:10|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|0
1621610240000|2021-05-21 15:17:20|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|4
1621610250000|2021-05-21 15:17:30|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|15145.7|15125.7|3
1621610260000|2021-05-21 15:17:40|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621610270000|2021-05-21 15:17:50|15145.4|15125.4|15146.8|15126.8|15146.8|15126.8|15144.3|15124.3|0
1621610280000|2021-05-21 15:18:00|15148.2|15128.2|15148.2|15128.2|15149.6|15129.6|15148.2|15128.2|3
1621610290000|2021-05-21 15:18:10|||||||||1
1621610300000|2021-05-21 15:18:20|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|2
1621610310000|2021-05-21 15:18:30|15150.7|15130.7|15153.2|15133.2|15153.2|15133.2|15150.7|15130.7|3
1621610330000|2021-05-21 15:18:50|||||||||1
1621610340000|2021-05-21 15:19:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|3
1621610370000|2021-05-21 15:19:30|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|0
1621610380000|2021-05-21 15:19:40|15152.1|15132.1|15153.2|15133.2|15153.2|15133.2|15152.1|15132.1|1
1621610410000|2021-05-21 15:20:10|15161.5|15141.5|15165.7|15145.7|15165.7|15145.7|15161.5|15141.5|7
1621610420000|2021-05-21 15:20:20|15167.9|15147.9|15164.3|15144.3|15167.9|15147.9|15164.3|15144.3|4
1621610440000|2021-05-21 15:20:40|15166.8|15146.8|15164.3|15144.3|15166.8|15146.8|15164.3|15144.3|5
1621610450000|2021-05-21 15:20:50|15165.7|15145.7|15165.4|15145.4|15166.8|15146.8|15165.4|15145.4|4
1621610460000|2021-05-21 15:21:00|15164.3|15144.3|15166.8|15146.8|15167.9|15147.9|15164.3|15144.3|3
1621610470000|2021-05-21 15:21:10|15169.3|15149.3|15164.3|15144.3|15169.3|15149.3|15164.3|15144.3|3
1621610480000|2021-05-21 15:21:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|4
1621610490000|2021-05-21 15:21:30|||||||||3
1621610500000|2021-05-21 15:21:40|15168.2|15148.2|15169.3|15149.3|15169.3|15149.3|15168.2|15148.2|1
1621610510000|2021-05-21 15:21:50|15167.9|15147.9|15169.3|15149.3|15169.3|15149.3|15167.9|15147.9|1
1621610520000|2021-05-21 15:22:00|15166.5|15146.5|15164.3|15144.3|15166.5|15146.5|15164.3|15144.3|6
1621610530000|2021-05-21 15:22:10|15165.7|15145.7|15169.3|15149.3|15169.3|15149.3|15165.7|15145.7|1
1621610540000|2021-05-21 15:22:20|15167.9|15147.9|15167.9|15147.9|15169.3|15149.3|15167.9|15147.9|5
1621610550000|2021-05-21 15:22:30|15166.8|15146.8|15168.2|15148.2|15168.2|15148.2|15166.8|15146.8|2
1621610560000|2021-05-21 15:22:40|15169.3|15149.3|15164.3|15144.3|15169.3|15149.3|15164.3|15144.3|1
1621610570000|2021-05-21 15:22:50|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|3
1621610580000|2021-05-21 15:23:00|15152.9|15132.9|15151.8|15131.8|15152.9|15132.9|15151.8|15131.8|4
1621610590000|2021-05-21 15:23:10|||||||||3
1621610600000|2021-05-21 15:23:20|15150.4|15130.4|15144.3|15124.3|15150.4|15130.4|15144.3|15124.3|4
1621610610000|2021-05-21 15:23:30|15145.7|15125.7|15146.8|15126.8|15146.8|15126.8|15145.7|15125.7|0
1621610630000|2021-05-21 15:23:50|||||||||1
1621610650000|2021-05-21 15:24:10|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|0
1621610660000|2021-05-21 15:24:20|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|2
1621610670000|2021-05-21 15:24:30|||||||||1
1621610680000|2021-05-21 15:24:40|||||||||2
1621610710000|2021-05-21 15:25:10|15142.9|15122.9|15141.8|15121.8|15144.3|15124.3|15141.8|15121.8|5
1621610720000|2021-05-21 15:25:20|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|0
1621610730000|2021-05-21 15:25:30|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|0
1621610740000|2021-05-21 15:25:40|15141.8|15121.8|15140.7|15120.7|15141.8|15121.8|15139.3|15119.3|2
1621610750000|2021-05-21 15:25:50|15141.8|15121.8|15139.3|15119.3|15141.8|15121.8|15139.3|15119.3|3
1621610770000|2021-05-21 15:26:10|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621610780000|2021-05-21 15:26:20|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|2
1621610790000|2021-05-21 15:26:30|15138.2|15118.2|15139.3|15119.3|15139.3|15119.3|15138.2|15118.2|2
1621610800000|2021-05-21 15:26:40|||||||||2
1621610810000|2021-05-21 15:26:50|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621610820000|2021-05-21 15:27:00|15143.2|15123.2|15137.9|15117.9|15143.2|15123.2|15137.9|15117.9|6
1621610830000|2021-05-21 15:27:10|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|2
1621610840000|2021-05-21 15:27:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|175
1621610850000|2021-05-21 15:27:30|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|2
1621610870000|2021-05-21 15:27:50|||||||||1
1621610880000|2021-05-21 15:28:00|15134.3|15114.3|15129|15109|15134.3|15114.3|15129|15109|24
1621610910000|2021-05-21 15:28:30|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|21
1621610920000|2021-05-21 15:28:40|15126.8|15106.8|15124.3|15104.3|15126.8|15106.8|15124.3|15104.3|1
1621610930000|2021-05-21 15:28:50|||||||||1
1621610940000|2021-05-21 15:29:00|||||||||5
1621610950000|2021-05-21 15:29:10|15125.4|15105.4|15126.8|15106.8|15126.8|15106.8|15125.4|15105.4|3
1621610970000|2021-05-21 15:29:30|||||||||1
1621610990000|2021-05-21 15:29:50|||||||||1
1621611000000|2021-05-21 15:30:00|||||||||3
1621611010000|2021-05-21 15:30:10|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|5
1621611020000|2021-05-21 15:30:20|15121.5|15101.5|15117.6|15097.6|15121.5|15101.5|15117.6|15097.6|0
1621611030000|2021-05-21 15:30:30|15119|15099|15119|15099|15119|15099|15119|15099|1
1621611050000|2021-05-21 15:30:50|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|0
1621611060000|2021-05-21 15:31:00|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|2
1621611070000|2021-05-21 15:31:10|15119|15099|15119|15099|15119|15099|15119|15099|0
1621611090000|2021-05-21 15:31:30|||||||||2
1621611100000|2021-05-21 15:31:40|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|0
1621611110000|2021-05-21 15:31:50|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|0
1621611130000|2021-05-21 15:32:10|15120.7|15100.7|15128.2|15108.2|15128.2|15108.2|15120.7|15100.7|13
1621611140000|2021-05-21 15:32:20|15130.7|15110.7|15131.8|15111.8|15131.8|15111.8|15130.7|15110.7|0
1621611160000|2021-05-21 15:32:40|15133.2|15113.2|15133.2|15113.2|15133.2|15113.2|15133.2|15113.2|0
1621611170000|2021-05-21 15:32:50|15135.7|15115.7|15140.7|15120.7|15140.7|15120.7|15135.7|15115.7|1
1621611220000|2021-05-21 15:33:40|15144.6|15124.6|15148.2|15128.2|15148.2|15128.2|15144.6|15124.6|6
1621611230000|2021-05-21 15:33:50|15149.3|15129.3|15150.7|15130.7|15150.7|15130.7|15149.3|15129.3|5
1621611240000|2021-05-21 15:34:00|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|1
1621611250000|2021-05-21 15:34:10|15153.2|15133.2|15152.9|15132.9|15154.3|15134.3|15152.9|15132.9|1
1621611260000|2021-05-21 15:34:20|15155.4|15135.4|15152.9|15132.9|15156.8|15136.8|15152.9|15132.9|16
1621611270000|2021-05-21 15:34:30|15154.3|15134.3|15152.9|15132.9|15154.3|15134.3|15152.9|15132.9|1
1621611280000|2021-05-21 15:34:40|15154.3|15134.3|15156.8|15136.8|15156.8|15136.8|15154.3|15134.3|2
1621611290000|2021-05-21 15:34:50|15159.3|15139.3|15161.8|15141.8|15161.8|15141.8|15159.3|15139.3|1
1621611300000|2021-05-21 15:35:00|15163.2|15143.2|15164.3|15144.3|15164.3|15144.3|15163.2|15143.2|0
1621611310000|2021-05-21 15:35:10|15166.5|15146.5|15176.8|15156.8|15176.8|15156.8|15166.5|15146.5|14
1621611320000|2021-05-21 15:35:20|15181.8|15161.8|15183.2|15163.2|15183.2|15163.2|15181.8|15161.8|4
1621611330000|2021-05-21 15:35:30|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|20
1621611340000|2021-05-21 15:35:40|15185.7|15165.7|15186.8|15166.8|15186.8|15166.8|15185.7|15165.7|1
1621611350000|2021-05-21 15:35:50|15184.3|15164.3|15184.3|15164.3|15185.7|15165.7|15184.3|15164.3|6
1621611360000|2021-05-21 15:36:00|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|4
1621611380000|2021-05-21 15:36:20|15179.3|15159.3|15175.1|15155.1|15179.3|15159.3|15175.1|15155.1|13
1621611390000|2021-05-21 15:36:30|15174|15154|15172.9|15152.9|15174|15154|15172.9|15152.9|0
1621611400000|2021-05-21 15:36:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|6
1621611410000|2021-05-21 15:36:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|7
1621611420000|2021-05-21 15:37:00|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|1
1621611450000|2021-05-21 15:37:30|15176.8|15156.8|15179.3|15159.3|15179.3|15159.3|15176.8|15156.8|5
1621611470000|2021-05-21 15:37:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|2
1621611480000|2021-05-21 15:38:00|15174.3|15154.3|15172.9|15152.9|15174.3|15154.3|15172.9|15152.9|2
1621611490000|2021-05-21 15:38:10|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1621611510000|2021-05-21 15:38:30|15171.8|15151.8|15174.3|15154.3|15174.3|15154.3|15171.8|15151.8|1
1621611520000|2021-05-21 15:38:40|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|1
1621611540000|2021-05-21 15:39:00|||||||||3
1621611550000|2021-05-21 15:39:10|15176.8|15156.8|15174.3|15154.3|15176.8|15156.8|15174.3|15154.3|1
1621611560000|2021-05-21 15:39:20|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|1
1621611570000|2021-05-21 15:39:30|15175.4|15155.4|15174.3|15154.3|15175.4|15155.4|15174.3|15154.3|2
1621611580000|2021-05-21 15:39:40|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|1
1621611600000|2021-05-21 15:40:00|||||||||4
1621611610000|2021-05-21 15:40:10|||||||||1
1621611620000|2021-05-21 15:40:20|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|5
1621611630000|2021-05-21 15:40:30|15181.8|15161.8|15184.3|15164.3|15184.3|15164.3|15181.8|15161.8|1
1621611650000|2021-05-21 15:40:50|15185.4|15165.4|15189.3|15169.3|15189.3|15169.3|15185.4|15165.4|16
1621611660000|2021-05-21 15:41:00|15187.9|15167.9|15186.8|15166.8|15187.9|15167.9|15186.8|15166.8|1
1621611670000|2021-05-21 15:41:10|||||||||1
1621611680000|2021-05-21 15:41:20|15184.3|15164.3|15182.9|15162.9|15184.3|15164.3|15182.9|15162.9|6
1621611690000|2021-05-21 15:41:30|15180.1|15160.1|15172.9|15152.9|15180.1|15160.1|15172.9|15152.9|8
1621611700000|2021-05-21 15:41:40|15171.5|15151.5|15171.8|15151.8|15171.8|15151.8|15171.5|15151.5|0
1621611710000|2021-05-21 15:41:50|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|1
1621611720000|2021-05-21 15:42:00|15166.5|15146.5|15162.9|15142.9|15166.5|15146.5|15162.9|15142.9|6
1621611730000|2021-05-21 15:42:10|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|5
1621611790000|2021-05-21 15:43:10|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|4
1621611800000|2021-05-21 15:43:20|15161.8|15141.8|15165.4|15145.4|15165.4|15145.4|15161.8|15141.8|3
1621611840000|2021-05-21 15:44:00|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1621611850000|2021-05-21 15:44:10|||||||||3
1621611880000|2021-05-21 15:44:40|15168.2|15148.2|15176.8|15156.8|15176.8|15156.8|15168.2|15148.2|11
1621611890000|2021-05-21 15:44:50|||||||||16
1621611900000|2021-05-21 15:45:00|15174|15154|15176.8|15156.8|15176.8|15156.8|15171.8|15151.8|1
1621611920000|2021-05-21 15:45:20|15174|15154|15174|15154|15175.4|15155.4|15172.9|15152.9|0
1621611930000|2021-05-21 15:45:30|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1621611940000|2021-05-21 15:45:40|||||||||1
1621611950000|2021-05-21 15:45:50|15174|15154|15178.2|15158.2|15178.2|15158.2|15174|15154|4
1621611960000|2021-05-21 15:46:00|15176.8|15156.8|15169|15149|15176.8|15156.8|15169|15149|6
1621611970000|2021-05-21 15:46:10|15170.7|15150.7|15173.2|15153.2|15173.2|15153.2|15170.7|15150.7|5
1621611990000|2021-05-21 15:46:30|||||||||2
1621612020000|2021-05-21 15:47:00|15170.4|15150.4|15159.3|15139.3|15170.4|15150.4|15159|15139|7
1621612040000|2021-05-21 15:47:20|||||||||3
1621612050000|2021-05-21 15:47:30|||||||||1
1621612060000|2021-05-21 15:47:40|||||||||2
1621612070000|2021-05-21 15:47:50|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|3
1621612080000|2021-05-21 15:48:00|15162.1|15142.1|15164.3|15144.3|15164.3|15144.3|15162.1|15142.1|0
1621612090000|2021-05-21 15:48:10|15163.2|15143.2|15161.8|15141.8|15163.2|15143.2|15161.8|15141.8|1
1621612110000|2021-05-21 15:48:30|15163.2|15143.2|15162.9|15142.9|15163.2|15143.2|15162.9|15142.9|5
1621612120000|2021-05-21 15:48:40|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|0
1621612130000|2021-05-21 15:48:50|15160.4|15140.4|15159.3|15139.3|15160.4|15140.4|15159.3|15139.3|2
1621612140000|2021-05-21 15:49:00|15156.8|15136.8|15154.3|15134.3|15156.8|15136.8|15154.3|15134.3|4
1621612150000|2021-05-21 15:49:10|15152.9|15132.9|15149.3|15129.3|15152.9|15132.9|15149.3|15129.3|3
1621612180000|2021-05-21 15:49:40|15147.9|15127.9|15147.9|15127.9|15147.9|15127.9|15147.9|15127.9|2
1621612190000|2021-05-21 15:49:50|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1621612200000|2021-05-21 15:50:00|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|1
1621612210000|2021-05-21 15:50:10|||||||||1
1621612230000|2021-05-21 15:50:30|15148.2|15128.2|15146.8|15126.8|15148.2|15128.2|15146.8|15126.8|2
1621612250000|2021-05-21 15:50:50|||||||||1
1621612260000|2021-05-21 15:51:00|||||||||4
1621612270000|2021-05-21 15:51:10|15148.3|15128.3|15149.3|15129.3|15149.3|15129.3|15148.3|15128.3|2
1621612290000|2021-05-21 15:51:30|15149.4|15129.4|15151.9|15131.9|15151.9|15131.9|15149.4|15129.4|5
1621612320000|2021-05-21 15:52:00|15154|15134|15156.9|15136.9|15156.9|15136.9|15154|15134|1
1621612330000|2021-05-21 15:52:10|||||||||5
1621612370000|2021-05-21 15:52:50|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|15151.9|15131.9|1
1621612410000|2021-05-21 15:53:30|15149.1|15129.1|15146.9|15126.9|15149.1|15129.1|15146.9|15126.9|3
1621612420000|2021-05-21 15:53:40|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|15144.4|15124.4|2
1621612430000|2021-05-21 15:53:50|15143|15123|15143|15123|15143|15123|15143|15123|1
1621612440000|2021-05-21 15:54:00|||||||||1
1621612450000|2021-05-21 15:54:10|15145.8|15125.8|15146.9|15126.9|15146.9|15126.9|15145.8|15125.8|4
1621612480000|2021-05-21 15:54:40|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|0
1621612490000|2021-05-21 15:54:50|15150.8|15130.8|15151.9|15131.9|15151.9|15131.9|15150.8|15130.8|1
1621612500000|2021-05-21 15:55:00|15157.2|15137.2|15154.4|15134.4|15158.3|15138.3|15154.4|15134.4|4
1621612510000|2021-05-21 15:55:10|15151.9|15131.9|15151.9|15131.9|15153.3|15133.3|15151.9|15131.9|0
1621612550000|2021-05-21 15:55:50|||||||||1
1621612560000|2021-05-21 15:56:00|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|1
1621612580000|2021-05-21 15:56:20|15145.5|15125.5|15144.4|15124.4|15145.5|15125.5|15144.4|15124.4|0
1621612600000|2021-05-21 15:56:40|15143|15123|15143|15123|15143|15123|15143|15123|4
1621612610000|2021-05-21 15:56:50|15141.6|15121.6|15140.5|15120.5|15141.6|15121.6|15140.5|15120.5|3
1621612620000|2021-05-21 15:57:00|15136.9|15116.9|15135.5|15115.5|15136.9|15116.9|15135.5|15115.5|7
1621612630000|2021-05-21 15:57:10|||||||||1
1621612640000|2021-05-21 15:57:20|15134.4|15114.4|15135.8|15115.8|15135.8|15115.8|15134.4|15114.4|118
1621612650000|2021-05-21 15:57:30|15134.4|15114.4|15130.5|15110.5|15134.4|15114.4|15130.5|15110.5|2
1621612660000|2021-05-21 15:57:40|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1621612680000|2021-05-21 15:58:00|15126.6|15106.6|15125.5|15105.5|15126.6|15106.6|15125.5|15105.5|2
1621612690000|2021-05-21 15:58:10|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|0
1621612700000|2021-05-21 15:58:20|||||||||3
1621612720000|2021-05-21 15:58:40|||||||||1
1621612740000|2021-05-21 15:59:00|||||||||2
1621612770000|2021-05-21 15:59:30|15129.4|15109.4|15131.9|15111.9|15131.9|15111.9|15129.4|15109.4|10
1621612790000|2021-05-21 15:59:50|15133.3|15113.3|15134.4|15114.4|15134.4|15114.4|15133.3|15113.3|1
1621612810000|2021-05-21 16:00:10|15133.3|15113.3|15129.4|15109.4|15133.3|15113.3|15129.4|15109.4|7
1621612840000|2021-05-21 16:00:40|||||||||1
1621612850000|2021-05-21 16:00:50|15130.5|15110.5|15131.9|15111.9|15131.9|15111.9|15130.5|15110.5|1
1621612860000|2021-05-21 16:01:00|15133|15113|15135.8|15115.8|15135.8|15115.8|15133|15113|7
1621612870000|2021-05-21 16:01:10|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|0
1621612900000|2021-05-21 16:01:40|||||||||3
1621612910000|2021-05-21 16:01:50|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|2
1621612920000|2021-05-21 16:02:00|15144.4|15124.4|15141.9|15121.9|15144.4|15124.4|15141.9|15121.9|9
1621612930000|2021-05-21 16:02:10|15139.4|15119.4|15133|15113|15139.4|15119.4|15133|15113|3
1621612940000|2021-05-21 16:02:20|15130.5|15110.5|15129.4|15109.4|15130.5|15110.5|15129.4|15109.4|1
1621612960000|2021-05-21 16:02:40|15128|15108|15128|15108|15128|15108|15128|15108|0
1621612980000|2021-05-21 16:03:00|15126.9|15106.9|15124.4|15104.4|15126.9|15106.9|15124.4|15104.4|3
1621612990000|2021-05-21 16:03:10|15123.3|15103.3|15124.4|15104.4|15124.4|15104.4|15121.9|15101.9|1
1621613000000|2021-05-21 16:03:20|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|2
1621613010000|2021-05-21 16:03:30|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|2
1621613020000|2021-05-21 16:03:40|15126.9|15106.9|15129.4|15109.4|15129.4|15109.4|15126.9|15106.9|1
1621613030000|2021-05-21 16:03:50|||||||||7
1621613040000|2021-05-21 16:04:00|||||||||3
1621613070000|2021-05-21 16:04:30|15130.5|15110.5|15133|15113|15133|15113|15130.5|15110.5|2
1621613080000|2021-05-21 16:04:40|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|2
1621613090000|2021-05-21 16:04:50|||||||||4
1621613100000|2021-05-21 16:05:00|||||||||2
1621613130000|2021-05-21 16:05:30|||||||||1
1621613140000|2021-05-21 16:05:40|||||||||4
1621613150000|2021-05-21 16:05:50|15135.5|15115.5|15138.3|15118.3|15138.3|15118.3|15135.5|15115.5|4
1621613180000|2021-05-21 16:06:20|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|116
1621613190000|2021-05-21 16:06:30|||||||||1
1621613200000|2021-05-21 16:06:40|||||||||2
1621613220000|2021-05-21 16:07:00|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|11
1621613240000|2021-05-21 16:07:20|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|3
1621613250000|2021-05-21 16:07:30|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|15141.9|15121.9|0
1621613270000|2021-05-21 16:07:50|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|7
1621613290000|2021-05-21 16:08:10|15136.6|15116.6|15133|15113|15136.6|15116.6|15133|15113|10
1621613310000|2021-05-21 16:08:30|15128|15108|15124.4|15104.4|15128|15108|15124.4|15104.4|3
1621613320000|2021-05-21 16:08:40|15123|15103|15123|15103|15123|15103|15123|15103|3
1621613330000|2021-05-21 16:08:50|15121.9|15101.9|15125.8|15105.8|15125.8|15105.8|15121.9|15101.9|3
1621613340000|2021-05-21 16:09:00|15124.4|15104.4|15129.4|15109.4|15129.4|15109.4|15124.4|15104.4|2
1621613350000|2021-05-21 16:09:10|||||||||1
1621613390000|2021-05-21 16:09:50|15130.8|15110.8|15129.4|15109.4|15130.8|15110.8|15129.4|15109.4|0
1621613400000|2021-05-21 16:10:00|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|1
1621613410000|2021-05-21 16:10:10|15125.8|15105.8|15124.4|15104.4|15125.8|15105.8|15124.4|15104.4|0
1621613430000|2021-05-21 16:10:30|||||||||68
1621613450000|2021-05-21 16:10:50|||||||||5
1621613460000|2021-05-21 16:11:00|15123|15103|15121.9|15101.9|15123|15103|15121.9|15101.9|4
1621613470000|2021-05-21 16:11:10|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|1
1621613480000|2021-05-21 16:11:20|15119.1|15099.1|15118|15098|15119.1|15099.1|15118|15098|0
1621613490000|2021-05-21 16:11:30|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|3
1621613500000|2021-05-21 16:11:40|||||||||1
1621613510000|2021-05-21 16:11:50|||||||||4
1621613520000|2021-05-21 16:12:00|15114.4|15094.4|15113|15093|15114.4|15094.4|15113|15093|16
1621613540000|2021-05-21 16:12:20|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|0
1621613550000|2021-05-21 16:12:30|15113|15093|15113|15093|15113|15093|15113|15093|4
1621613560000|2021-05-21 16:12:40|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|1
1621613570000|2021-05-21 16:12:50|15115.5|15095.5|15119.7|15099.7|15119.7|15099.7|15115.5|15095.5|1
1621613580000|2021-05-21 16:13:00|15120.8|15100.8|15124.4|15104.4|15124.4|15104.4|15120.8|15100.8|1
1621613590000|2021-05-21 16:13:10|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|0
1621613620000|2021-05-21 16:13:40|15124.4|15104.4|15125.5|15105.5|15125.5|15105.5|15124.4|15104.4|7
1621613630000|2021-05-21 16:13:50|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|12
1621613640000|2021-05-21 16:14:00|||||||||3
1621613650000|2021-05-21 16:14:10|||||||||25
1621613660000|2021-05-21 16:14:20|||||||||3
1621613680000|2021-05-21 16:14:40|||||||||2
1621613700000|2021-05-21 16:15:00|15123|15103|15118|15098|15123|15103|15118|15098|4
1621613710000|2021-05-21 16:15:10|15115.8|15095.8|15113|15093|15115.8|15095.8|15113|15093|5
1621613720000|2021-05-21 16:15:20|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|1
1621613750000|2021-05-21 16:15:50|15115.5|15095.5|15116.9|15096.9|15116.9|15096.9|15115.5|15095.5|1
1621613760000|2021-05-21 16:16:00|15115.5|15095.5|15116.9|15096.9|15116.9|15096.9|15114.4|15094.4|1
1621613770000|2021-05-21 16:16:10|15119.4|15099.4|15126.9|15106.9|15126.9|15106.9|15119.4|15099.4|5
1621613790000|2021-05-21 16:16:30|15128|15108|15128|15108|15128|15108|15128|15108|0
1621613800000|2021-05-21 16:16:40|15129.4|15109.4|15129.4|15109.4|15129.4|15109.4|15129.4|15109.4|1
1621613820000|2021-05-21 16:17:00|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|1
1621613870000|2021-05-21 16:17:50|15133.3|15113.3|15134.4|15114.4|15134.4|15114.4|15133.3|15113.3|1
1621613880000|2021-05-21 16:18:00|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|1
1621613890000|2021-05-21 16:18:10|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|6
1621613920000|2021-05-21 16:18:40|15130.5|15110.5|15131.9|15111.9|15131.9|15111.9|15129.4|15109.4|0
1621613940000|2021-05-21 16:19:00|15130.5|15110.5|15129.4|15109.4|15130.5|15110.5|15129.4|15109.4|5
1621613950000|2021-05-21 16:19:10|||||||||10
1621613980000|2021-05-21 16:19:40|15128.3|15108.3|15126.9|15106.9|15128.3|15108.3|15126.9|15106.9|4
1621613990000|2021-05-21 16:19:50|||||||||50
1621614000000|2021-05-21 16:20:00|15124.4|15104.4|15126.9|15106.9|15129.4|15109.4|15124.4|15104.4|8
1621614010000|2021-05-21 16:20:10|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|0
1621614030000|2021-05-21 16:20:30|||||||||1
1621614040000|2021-05-21 16:20:40|||||||||1
1621614050000|2021-05-21 16:20:50|||||||||4
1621614060000|2021-05-21 16:21:00|15123|15103|15119.4|15099.4|15123|15103|15119.4|15099.4|2
1621614080000|2021-05-21 16:21:20|||||||||2
1621614090000|2021-05-21 16:21:30|15118|15098|15119.4|15099.4|15119.4|15099.4|15118|15098|3
1621614100000|2021-05-21 16:21:40|15116.9|15096.9|15118|15098|15118|15098|15116.9|15096.9|1
1621614110000|2021-05-21 16:21:50|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|6
1621614120000|2021-05-21 16:22:00|15121.9|15101.9|15119.4|15099.4|15121.9|15101.9|15119.4|15099.4|4
1621614130000|2021-05-21 16:22:10|||||||||4
1621614140000|2021-05-21 16:22:20|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|1
1621614150000|2021-05-21 16:22:30|||||||||2
1621614160000|2021-05-21 16:22:40|15115.5|15095.5|15113|15093|15115.5|15095.5|15113|15093|1
1621614170000|2021-05-21 16:22:50|||||||||1
1621614180000|2021-05-21 16:23:00|15111.6|15091.6|15109.4|15089.4|15113|15093|15108|15088|38
1621614190000|2021-05-21 16:23:10|15108|15088|15108|15088|15109.4|15089.4|15108|15088|23
1621614200000|2021-05-21 16:23:20|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|19
1621614210000|2021-05-21 16:23:30|||||||||7
1621614220000|2021-05-21 16:23:40|15110.8|15090.8|15114.4|15094.4|15114.4|15094.4|15110.8|15090.8|18
1621614230000|2021-05-21 16:23:50|15115.5|15095.5|15114.4|15094.4|15115.5|15095.5|15114.4|15094.4|23
1621614240000|2021-05-21 16:24:00|15116.6|15096.6|15121.9|15101.9|15121.9|15101.9|15116.6|15096.6|26
1621614250000|2021-05-21 16:24:10|15120.5|15100.5|15119.4|15099.4|15120.5|15100.5|15119.4|15099.4|25
1621614260000|2021-05-21 16:24:20|15115.5|15095.5|15103.3|15083.3|15115.5|15095.5|15103.3|15083.3|31
1621614270000|2021-05-21 16:24:30|15100.5|15080.5|15098.3|15078.3|15100.5|15080.5|15098.3|15078.3|35
1621614280000|2021-05-21 16:24:40|15097.2|15077.2|15098|15078|15098.3|15078.3|15094.4|15074.4|115
1621614290000|2021-05-21 16:24:50|15099.4|15079.4|15094.4|15074.4|15099.4|15079.4|15094.4|15074.4|70
1621614300000|2021-05-21 16:25:00|15097.2|15077.2|15109.4|15089.4|15109.4|15089.4|15097.2|15077.2|41
1621614310000|2021-05-21 16:25:10|||||||||8
1621614320000|2021-05-21 16:25:20|15108|15088|15108|15088|15109.4|15089.4|15105.5|15085.5|15
1621614330000|2021-05-21 16:25:30|15109.4|15089.4|15108|15088|15109.4|15089.4|15108|15088|0
1621614340000|2021-05-21 16:25:40|15106.6|15086.6|15104.4|15084.4|15106.6|15086.6|15104.4|15084.4|5
1621614350000|2021-05-21 16:25:50|15103|15083|15103|15083|15104.4|15084.4|15103|15083|0
1621614360000|2021-05-21 16:26:00|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15103|15083|1
1621614370000|2021-05-21 16:26:10|15103|15083|15103|15083|15103|15083|15103|15083|1
1621614380000|2021-05-21 16:26:20|15104.4|15084.4|15105.8|15085.8|15105.8|15085.8|15104.4|15084.4|3
1621614390000|2021-05-21 16:26:30|15108|15088|15105.5|15085.5|15108|15088|15105.5|15085.5|7
1621614400000|2021-05-21 16:26:40|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|0
1621614420000|2021-05-21 16:27:00|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|4
1621614430000|2021-05-21 16:27:10|||||||||1
1621614440000|2021-05-21 16:27:20|15108.3|15088.3|15109.4|15089.4|15109.4|15089.4|15108.3|15088.3|0
1621614450000|2021-05-21 16:27:30|||||||||15
1621614470000|2021-05-21 16:27:50|15108|15088|15108|15088|15109.4|15089.4|15108|15088|2
1621614480000|2021-05-21 16:28:00|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|0
1621614490000|2021-05-21 16:28:10|||||||||15
1621614500000|2021-05-21 16:28:20|||||||||1
1621614510000|2021-05-21 16:28:30|||||||||1
1621614530000|2021-05-21 16:28:50|||||||||6
1621614540000|2021-05-21 16:29:00|15110.8|15090.8|15112.2|15092.2|15112.2|15092.2|15110.8|15090.8|6
1621614560000|2021-05-21 16:29:20|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|1
1621614570000|2021-05-21 16:29:30|15114.7|15094.7|15116.9|15096.9|15116.9|15096.9|15114.7|15094.7|6
1621614600000|2021-05-21 16:30:00|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|8
1621614610000|2021-05-21 16:30:10|||||||||1
1621614630000|2021-05-21 16:30:30|||||||||14
1621614640000|2021-05-21 16:30:40|15116.9|15096.9|15116.9|15096.9|15118.3|15098.3|15116.9|15096.9|4
1621614650000|2021-05-21 16:30:50|15115.5|15095.5|15114.4|15094.4|15115.5|15095.5|15114.4|15094.4|3
1621614660000|2021-05-21 16:31:00|||||||||1
1621614690000|2021-05-21 16:31:30|||||||||1
1621614740000|2021-05-21 16:32:20|||||||||1
1621614800000|2021-05-21 16:33:20|||||||||2
1621614820000|2021-05-21 16:33:40|||||||||1
1621614830000|2021-05-21 16:33:50|||||||||2
1621614880000|2021-05-21 16:34:40|||||||||1
1621614890000|2021-05-21 16:34:50|||||||||1
1621614900000|2021-05-21 16:35:00|||||||||8
1621614930000|2021-05-21 16:35:30|||||||||5
1621614960000|2021-05-21 16:36:00|||||||||2
1621614980000|2021-05-21 16:36:20|||||||||1
1621615000000|2021-05-21 16:36:40|||||||||2
1621615010000|2021-05-21 16:36:50|||||||||1
1621615030000|2021-05-21 16:37:10|||||||||1
1621615040000|2021-05-21 16:37:20|||||||||1
1621615050000|2021-05-21 16:37:30|15114.5|15094.5|15115.6|15095.6|15115.6|15095.6|15114.5|15094.5|1
1621615080000|2021-05-21 16:38:00|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|3
1621615140000|2021-05-21 16:39:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|5
1621615150000|2021-05-21 16:39:10|15127|15107|15128.4|15108.4|15128.4|15108.4|15127|15107|3
1621615160000|2021-05-21 16:39:20|15132|15112|15132|15112|15132|15112|15132|15112|0
1621615200000|2021-05-21 16:40:00|15133.1|15113.1|15134.5|15114.5|15134.5|15114.5|15133.1|15113.1|5
1621615210000|2021-05-21 16:40:10|||||||||1
1621615220000|2021-05-21 16:40:20|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|3
1621615230000|2021-05-21 16:40:30|15143.4|15123.4|15144.5|15124.5|15144.5|15124.5|15143.4|15123.4|2
1621615240000|2021-05-21 16:40:40|||||||||8
1621615250000|2021-05-21 16:40:50|15143.1|15123.1|15140.6|15120.6|15143.1|15123.1|15140.6|15120.6|30
1621615260000|2021-05-21 16:41:00|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|0
1621615280000|2021-05-21 16:41:20|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|2
1621615290000|2021-05-21 16:41:30|15136.7|15116.7|15133.1|15113.1|15136.7|15116.7|15133.1|15113.1|1
1621615320000|2021-05-21 16:42:00|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|1
1621615340000|2021-05-21 16:42:20|15133.1|15113.1|15135.9|15115.9|15135.9|15115.9|15133.1|15113.1|0
1621615350000|2021-05-21 16:42:30|15137|15117|15137|15117|15137|15117|15137|15117|5
1621615360000|2021-05-21 16:42:40|15138.1|15118.1|15139.5|15119.5|15139.5|15119.5|15138.1|15118.1|5
1621615370000|2021-05-21 16:42:50|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|2
1621615380000|2021-05-21 16:43:00|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|5
1621615440000|2021-05-21 16:44:00|15136.7|15116.7|15133.1|15113.1|15136.7|15116.7|15133.1|15113.1|2
1621615450000|2021-05-21 16:44:10|||||||||14
1621615460000|2021-05-21 16:44:20|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|0
1621615560000|2021-05-21 16:46:00|||||||||2
1621615590000|2021-05-21 16:46:30|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|1
1621615610000|2021-05-21 16:46:50|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|0
1621615620000|2021-05-21 16:47:00|15133.1|15113.1|15129.5|15109.5|15133.1|15113.1|15129.5|15109.5|1
1621615630000|2021-05-21 16:47:10|15132|15112|15129.5|15109.5|15132|15112|15129.5|15109.5|4
1621615640000|2021-05-21 16:47:20|||||||||3
1621615660000|2021-05-21 16:47:40|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|15128.1|15108.1|1
1621615670000|2021-05-21 16:47:50|15129.5|15109.5|15128.1|15108.1|15129.5|15109.5|15128.1|15108.1|1
1621615730000|2021-05-21 16:48:50|||||||||1
1621615740000|2021-05-21 16:49:00|15127|15107|15125.6|15105.6|15127|15107|15125.6|15105.6|4
1621615780000|2021-05-21 16:49:40|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|3
1621615790000|2021-05-21 16:49:50|15122.8|15102.8|15124.2|15104.2|15124.2|15104.2|15122.8|15102.8|6
1621615800000|2021-05-21 16:50:00|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|6
1621615810000|2021-05-21 16:50:10|15127|15107|15128.1|15108.1|15128.1|15108.1|15127|15107|3
1621615830000|2021-05-21 16:50:30|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|2
1621615840000|2021-05-21 16:50:40|15128.1|15108.1|15129.5|15109.5|15129.5|15109.5|15128.1|15108.1|2
1621615850000|2021-05-21 16:50:50|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|3
1621615890000|2021-05-21 16:51:30|||||||||2
1621615910000|2021-05-21 16:51:50|||||||||3
1621615930000|2021-05-21 16:52:10|||||||||1
1621615970000|2021-05-21 16:52:50|15130.6|15110.6|15132|15112|15132|15112|15129.5|15109.5|4
1621615980000|2021-05-21 16:53:00|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|3
1621615990000|2021-05-21 16:53:10|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|1
1621616010000|2021-05-21 16:53:30|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|0
1621616020000|2021-05-21 16:53:40|||||||||2
1621616030000|2021-05-21 16:53:50|15134.5|15114.5|15139.5|15119.5|15139.5|15119.5|15134.5|15114.5|0
1621616040000|2021-05-21 16:54:00|||||||||2
1621616070000|2021-05-21 16:54:30|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1621616080000|2021-05-21 16:54:40|||||||||1
1621616100000|2021-05-21 16:55:00|||||||||3
1621616110000|2021-05-21 16:55:10|15142.3|15122.3|15145.9|15125.9|15145.9|15125.9|15142.3|15122.3|2
1621616120000|2021-05-21 16:55:20|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|4
1621616130000|2021-05-21 16:55:30|||||||||1
1621616140000|2021-05-21 16:55:40|||||||||1
1621616150000|2021-05-21 16:55:50|||||||||1
1621616220000|2021-05-21 16:57:00|15150.9|15130.9|15152|15132|15152|15132|15150.6|15130.6|5
1621616230000|2021-05-21 16:57:10|15150.6|15130.6|15149.5|15129.5|15150.6|15130.6|15149.5|15129.5|5
1621616250000|2021-05-21 16:57:30|15146.7|15126.7|15144.5|15124.5|15146.7|15126.7|15144.5|15124.5|6
1621616260000|2021-05-21 16:57:40|||||||||3
1621616270000|2021-05-21 16:57:50|||||||||1
1621616280000|2021-05-21 16:58:00|15145.6|15125.6|15149.5|15129.5|15149.5|15129.5|15145.6|15125.6|3
1621616300000|2021-05-21 16:58:20|15150.9|15130.9|15152|15132|15152|15132|15149.5|15129.5|6
1621616310000|2021-05-21 16:58:30|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|2
1621616320000|2021-05-21 16:58:40|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|0
1621616330000|2021-05-21 16:58:50|||||||||1
1621616340000|2021-05-21 16:59:00|||||||||3
1621616360000|2021-05-21 16:59:20|15153.1|15133.1|15154.5|15134.5|15154.5|15134.5|15153.1|15133.1|0
1621616380000|2021-05-21 16:59:40|15153.4|15133.4|15152|15132|15153.4|15133.4|15152|15132|1
1621616390000|2021-05-21 16:59:50|15153.1|15133.1|15153.1|15133.1|15154.5|15134.5|15153.1|15133.1|3
1621616400000|2021-05-21 17:00:00|15152|15132|15154.5|15134.5|15154.5|15134.5|15149.5|15129.5|7
1621616410000|2021-05-21 17:00:10|15157|15137|15157|15137|15157|15137|15157|15137|12
1621616430000|2021-05-21 17:00:30|||||||||12
1621616440000|2021-05-21 17:00:40|||||||||2
1621616460000|2021-05-21 17:01:00|||||||||3
1621616490000|2021-05-21 17:01:30|||||||||1
1621616510000|2021-05-21 17:01:50|||||||||4
1621616520000|2021-05-21 17:02:00|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|2
1621616530000|2021-05-21 17:02:10|15157|15137|15155.6|15135.6|15157|15137|15155.6|15135.6|0
1621616540000|2021-05-21 17:02:20|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|5
1621616570000|2021-05-21 17:02:50|15151.7|15131.7|15149.5|15129.5|15151.7|15131.7|15149.5|15129.5|0
1621616600000|2021-05-21 17:03:20|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|5
1621616620000|2021-05-21 17:03:40|||||||||1
1621616630000|2021-05-21 17:03:50|15146.7|15126.7|15146.7|15126.7|15146.7|15126.7|15146.7|15126.7|1
1621616640000|2021-05-21 17:04:00|15145.6|15125.6|15144.2|15124.2|15145.6|15125.6|15144.2|15124.2|0
1621616650000|2021-05-21 17:04:10|||||||||3
1621616670000|2021-05-21 17:04:30|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|1
1621616690000|2021-05-21 17:04:50|||||||||1
1621616730000|2021-05-21 17:05:30|||||||||1
1621616770000|2021-05-21 17:06:10|||||||||2
1621616800000|2021-05-21 17:06:40|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|2
1621616810000|2021-05-21 17:06:50|||||||||1
1621616830000|2021-05-21 17:07:10|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|6
1621616840000|2021-05-21 17:07:20|15148.1|15128.1|15149.5|15129.5|15149.5|15129.5|15148.1|15128.1|1
1621616860000|2021-05-21 17:07:40|||||||||7
1621616870000|2021-05-21 17:07:50|15144.5|15124.5|15143.1|15123.1|15144.5|15124.5|15143.1|15123.1|8
1621616880000|2021-05-21 17:08:00|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|15141.7|15121.7|0
1621616910000|2021-05-21 17:08:30|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|2
1621616920000|2021-05-21 17:08:40|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|5
1621616930000|2021-05-21 17:08:50|||||||||1
1621616940000|2021-05-21 17:09:00|15137|15117|15133.1|15113.1|15137|15117|15133.1|15113.1|3
1621616950000|2021-05-21 17:09:10|15132|15112|15132|15112|15132|15112|15132|15112|0
1621616960000|2021-05-21 17:09:20|15130.6|15110.6|15130.6|15110.6|15133.1|15113.1|15130.6|15110.6|5
1621616990000|2021-05-21 17:09:50|15129.2|15109.2|15129.2|15109.2|15129.2|15109.2|15129.2|15109.2|3
1621617000000|2021-05-21 17:10:00|15130.6|15110.6|15129.2|15109.2|15130.6|15110.6|15129.2|15109.2|2
1621617010000|2021-05-21 17:10:10|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|2
1621617030000|2021-05-21 17:10:30|15129.2|15109.2|15130.6|15110.6|15130.6|15110.6|15129.2|15109.2|3
1621617040000|2021-05-21 17:10:40|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|2
1621617060000|2021-05-21 17:11:00|||||||||1
1621617070000|2021-05-21 17:11:10|15134.2|15114.2|15135.6|15115.6|15135.6|15115.6|15134.2|15114.2|1
1621617080000|2021-05-21 17:11:20|15134.2|15114.2|15133.1|15113.1|15134.2|15114.2|15133.1|15113.1|0
1621617090000|2021-05-21 17:11:30|15137|15117|15137|15117|15137|15117|15137|15117|2
1621617100000|2021-05-21 17:11:40|||||||||32
1621617120000|2021-05-21 17:12:00|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|15139.5|15119.5|0
1621617130000|2021-05-21 17:12:10|||||||||1
1621617150000|2021-05-21 17:12:30|||||||||5
1621617180000|2021-05-21 17:13:00|||||||||1
1621617190000|2021-05-21 17:13:10|||||||||1
1621617200000|2021-05-21 17:13:20|||||||||1
1621617220000|2021-05-21 17:13:40|15138.1|15118.1|15134.5|15114.5|15138.1|15118.1|15134.5|15114.5|1
1621617230000|2021-05-21 17:13:50|||||||||1
1621617240000|2021-05-21 17:14:00|15133.4|15113.4|15134.5|15114.5|15134.5|15114.5|15132|15112|3
1621617250000|2021-05-21 17:14:10|||||||||1
1621617260000|2021-05-21 17:14:20|||||||||2
1621617270000|2021-05-21 17:14:30|15132|15112|15132|15112|15132|15112|15132|15112|3
1621617280000|2021-05-21 17:14:40|||||||||1
1621617290000|2021-05-21 17:14:50|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|1
1621617320000|2021-05-21 17:15:20|||||||||3
1621617330000|2021-05-21 17:15:30|15132|15112|15132|15112|15132|15112|15132|15112|7
1621617340000|2021-05-21 17:15:40|||||||||1
1621617350000|2021-05-21 17:15:50|||||||||1
1621617360000|2021-05-21 17:16:00|15134.5|15114.5|15132|15112|15134.5|15114.5|15132|15112|2
1621617370000|2021-05-21 17:16:10|15134.5|15114.5|15132|15112|15134.5|15114.5|15132|15112|4
1621617400000|2021-05-21 17:16:40|15130.9|15110.9|15132|15112|15132|15112|15130.9|15110.9|1
1621617440000|2021-05-21 17:17:20|||||||||1
1621617490000|2021-05-21 17:18:10|15130.6|15110.6|15129.5|15109.5|15130.6|15110.6|15129.5|15109.5|2
1621617500000|2021-05-21 17:18:20|||||||||1
1621617520000|2021-05-21 17:18:40|||||||||2
1621617530000|2021-05-21 17:18:50|||||||||3
1621617540000|2021-05-21 17:19:00|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|15126.7|15106.7|1
1621617560000|2021-05-21 17:19:20|15125.3|15105.3|15118.1|15098.1|15125.3|15105.3|15118.1|15098.1|3
1621617580000|2021-05-21 17:19:40|||||||||1
1621617590000|2021-05-21 17:19:50|||||||||2
1621617600000|2021-05-21 17:20:00|||||||||1
1621617620000|2021-05-21 17:20:20|||||||||2
1621617630000|2021-05-21 17:20:30|||||||||3
1621617650000|2021-05-21 17:20:50|||||||||2
1621617660000|2021-05-21 17:21:00|||||||||1
1621617670000|2021-05-21 17:21:10|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|14
1621617700000|2021-05-21 17:21:40|||||||||1
1621617710000|2021-05-21 17:21:50|15122|15102|15122|15102|15122|15102|15122|15102|2
1621617720000|2021-05-21 17:22:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|6
1621617730000|2021-05-21 17:22:10|15125.6|15105.6|15124.5|15104.5|15127|15107|15124.5|15104.5|6
1621617740000|2021-05-21 17:22:20|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|5
1621617750000|2021-05-21 17:22:30|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|4
1621617770000|2021-05-21 17:22:50|15121.8|15101.8|15123.2|15103.2|15123.2|15103.2|15121.8|15101.8|2
1621617780000|2021-05-21 17:23:00|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|0
1621617790000|2021-05-21 17:23:10|||||||||3
1621617800000|2021-05-21 17:23:20|||||||||1
1621617810000|2021-05-21 17:23:30|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1621617840000|2021-05-21 17:24:00|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|2
1621617860000|2021-05-21 17:24:20|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|4
1621617870000|2021-05-21 17:24:30|||||||||11
1621617880000|2021-05-21 17:24:40|15135.7|15115.7|15137.1|15117.1|15137.1|15117.1|15134.6|15114.6|3
1621617890000|2021-05-21 17:24:50|15136|15116|15134.6|15114.6|15136|15116|15134.6|15114.6|16
1621617910000|2021-05-21 17:25:10|15132.1|15112.1|15129.6|15109.6|15134.6|15114.6|15129.6|15109.6|17
1621617920000|2021-05-21 17:25:20|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1621617950000|2021-05-21 17:25:50|15127.1|15107.1|15125.7|15105.7|15127.1|15107.1|15125.7|15105.7|8
1621617970000|2021-05-21 17:26:10|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|4
1621617980000|2021-05-21 17:26:20|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|15122.1|15102.1|1
1621618000000|2021-05-21 17:26:40|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|8
1621618020000|2021-05-21 17:27:00|||||||||3
1621618040000|2021-05-21 17:27:20|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|0
1621618050000|2021-05-21 17:27:30|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|1
1621618080000|2021-05-21 17:28:00|||||||||1
1621618090000|2021-05-21 17:28:10|||||||||11
1621618100000|2021-05-21 17:28:20|15120.7|15100.7|15123.2|15103.2|15125.7|15105.7|15120.7|15100.7|8
1621618110000|2021-05-21 17:28:30|||||||||1
1621618120000|2021-05-21 17:28:40|||||||||2
1621618130000|2021-05-21 17:28:50|15121.8|15101.8|15122.1|15102.1|15122.1|15102.1|15120.7|15100.7|3
1621618140000|2021-05-21 17:29:00|15119.3|15099.3|15119.6|15099.6|15119.6|15099.6|15117.1|15097.1|28
1621618150000|2021-05-21 17:29:10|15118.2|15098.2|15117.1|15097.1|15118.2|15098.2|15117.1|15097.1|1
1621618160000|2021-05-21 17:29:20|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|1
1621618170000|2021-05-21 17:29:30|||||||||3
1621618180000|2021-05-21 17:29:40|15120.7|15100.7|15122.1|15102.1|15122.1|15102.1|15120.7|15100.7|3
1621618190000|2021-05-21 17:29:50|15123.5|15103.5|15129.6|15109.6|15129.6|15109.6|15123.5|15103.5|10
1621844100000|2021-05-24 08:15:00|15052.8|14992.8|15051.6|14991.6|15052.8|14992.8|15051.6|14991.6|0
1621844110000|2021-05-24 08:15:10|15042.8|15002.8|15046.5|15006.5|15046.5|15006.5|15042.8|15002.8|0
1621844120000|2021-05-24 08:15:20|15047.7|15007.7|15032.8|15012.8|15047.8|15019.1|15032.8|15006.5|7
1621844130000|2021-05-24 08:15:30|15034.1|15014.1|15037.8|15017.8|15037.8|15017.8|15034.1|15014.1|5
1621844150000|2021-05-24 08:15:50|15040.3|15020.3|15054|15014|15054|15020.3|15040.3|15014|19
1621844160000|2021-05-24 08:16:00|15046.6|15026.6|15046.6|15026.6|15046.6|15026.6|15046.6|15026.6|1
1621844170000|2021-05-24 08:16:10|15045.3|15025.3|15045.3|15025.3|15045.3|15025.3|15045.3|15025.3|2
1621844180000|2021-05-24 08:16:20|15046.6|15026.6|15047.8|15027.8|15047.8|15027.8|15046.5|15026.5|0
1621844190000|2021-05-24 08:16:30|15045.3|15025.3|15047.8|15027.8|15047.8|15027.8|15045.3|15025.3|2
1621844200000|2021-05-24 08:16:40|15046.6|15026.6|15047.8|15027.8|15047.8|15027.8|15045.3|15025.3|1
1621844210000|2021-05-24 08:16:50|15057.8|15037.8|15060.3|15040.3|15060.3|15040.3|15057.8|15037.8|2
1621844220000|2021-05-24 08:17:00|15061.6|15041.6|15062.8|15042.8|15062.8|15042.8|15061.6|15041.6|0
1621844230000|2021-05-24 08:17:10|||||||||1
1621844240000|2021-05-24 08:17:20|15061.6|15041.6|15060.3|15040.3|15061.6|15041.6|15060.3|15040.3|2
1621844250000|2021-05-24 08:17:30|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1621844260000|2021-05-24 08:17:40|||||||||1
1621844270000|2021-05-24 08:17:50|15065.3|15045.3|15071.6|15051.6|15071.6|15051.6|15065.3|15045.3|1
1621844280000|2021-05-24 08:18:00|15072.8|15052.8|15079.1|15059.1|15079.1|15059.1|15072.8|15052.8|1
1621844290000|2021-05-24 08:18:10|15077.8|15057.8|15077.8|15057.8|15080.3|15060.3|15077.8|15057.8|0
1621844300000|2021-05-24 08:18:20|15075.3|15055.3|15079.1|15059.1|15079.1|15059.1|15075.3|15055.3|5
1621844310000|2021-05-24 08:18:30|15080.3|15060.3|15081.5|15061.5|15081.5|15061.5|15080.3|15060.3|5
1621844320000|2021-05-24 08:18:40|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|0
1621844330000|2021-05-24 08:18:50|15085.3|15065.3|15087.8|15067.8|15087.8|15067.8|15082.8|15062.8|1
1621844350000|2021-05-24 08:19:10|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|1
1621844360000|2021-05-24 08:19:20|||||||||4
1621844370000|2021-05-24 08:19:30|||||||||5
1621844400000|2021-05-24 08:20:00|||||||||1
1621844410000|2021-05-24 08:20:10|15091.6|15071.6|15094.1|15074.1|15094.1|15074.1|15091.6|15071.6|1
1621844420000|2021-05-24 08:20:20|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|2
1621844430000|2021-05-24 08:20:30|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|2
1621844440000|2021-05-24 08:20:40|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|1
1621844460000|2021-05-24 08:21:00|15102.8|15082.8|15102.8|15082.8|15102.8|15082.8|15102.8|15082.8|8
1621844480000|2021-05-24 08:21:20|||||||||1
1621844500000|2021-05-24 08:21:40|||||||||5
1621844510000|2021-05-24 08:21:50|15101.5|15081.5|15099|15079|15101.5|15081.5|15099|15079|1
1621844520000|2021-05-24 08:22:00|15097.8|15077.8|15096.6|15076.6|15097.8|15077.8|15095.3|15075.3|1
1621844530000|2021-05-24 08:22:10|||||||||1
1621844540000|2021-05-24 08:22:20|||||||||1
1621844550000|2021-05-24 08:22:30|15095.4|15075.4|15092.8|15072.8|15095.4|15075.4|15092.8|15072.8|3
1621844560000|2021-05-24 08:22:40|||||||||1
1621844570000|2021-05-24 08:22:50|||||||||1
1621844580000|2021-05-24 08:23:00|||||||||4
1621844610000|2021-05-24 08:23:30|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|0
1621844660000|2021-05-24 08:24:20|||||||||4
1621844680000|2021-05-24 08:24:40|15089|15069|15090.3|15070.3|15090.3|15070.3|15087.8|15067.8|2
1621844700000|2021-05-24 08:25:00|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|0
1621844720000|2021-05-24 08:25:20|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|0
1621844730000|2021-05-24 08:25:30|15086.6|15066.6|15084.1|15064.1|15086.6|15066.6|15084.1|15064.1|1
1621844740000|2021-05-24 08:25:40|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|1
1621844750000|2021-05-24 08:25:50|||||||||1
1621844760000|2021-05-24 08:26:00|15081.5|15061.5|15080.3|15060.3|15081.5|15061.5|15080.3|15060.3|0
1621844770000|2021-05-24 08:26:10|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|0
1621844790000|2021-05-24 08:26:30|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|3
1621844800000|2021-05-24 08:26:40|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|1
1621844810000|2021-05-24 08:26:50|15086.5|15066.5|15085.3|15065.3|15086.5|15066.5|15085.3|15065.3|0
1621844820000|2021-05-24 08:27:00|15086.6|15066.6|15089.1|15069.1|15089.1|15069.1|15086.6|15066.6|7
1621844830000|2021-05-24 08:27:10|||||||||1
1621844850000|2021-05-24 08:27:30|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|0
1621844860000|2021-05-24 08:27:40|15086.5|15066.5|15085.3|15065.3|15086.5|15066.5|15085.3|15065.3|1
1621844880000|2021-05-24 08:28:00|15084.1|15064.1|15082.8|15062.8|15084.1|15064.1|15082.8|15062.8|0
1621844910000|2021-05-24 08:28:30|15080.4|15060.4|15077.8|15057.8|15080.4|15060.4|15077.8|15057.8|11
1621844920000|2021-05-24 08:28:40|15075.3|15055.3|15072.8|15052.8|15075.3|15055.3|15072.8|15052.8|16
1621844930000|2021-05-24 08:28:50|||||||||3
1621844960000|2021-05-24 08:29:20|||||||||1
1621844990000|2021-05-24 08:29:50|15074|15054|15075.3|15055.3|15075.3|15055.3|15074|15054|2
1621845000000|2021-05-24 08:30:00|||||||||1
1621845010000|2021-05-24 08:30:10|15077.8|15057.8|15081.6|15061.6|15081.6|15061.6|15077.8|15057.8|3
1621845020000|2021-05-24 08:30:20|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|2
1621845030000|2021-05-24 08:30:30|||||||||1
1621845040000|2021-05-24 08:30:40|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|0
1621845050000|2021-05-24 08:30:50|||||||||2
1621845060000|2021-05-24 08:31:00|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|4
1621845070000|2021-05-24 08:31:10|15081.5|15061.5|15081.5|15061.5|15081.5|15061.5|15081.5|15061.5|1
1621845080000|2021-05-24 08:31:20|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|5
1621845090000|2021-05-24 08:31:30|||||||||2
1621845150000|2021-05-24 08:32:30|||||||||10
1621845160000|2021-05-24 08:32:40|15077.9|15057.9|15075.3|15055.3|15077.9|15057.9|15075.3|15055.3|1
1621845170000|2021-05-24 08:32:50|||||||||1
1621845180000|2021-05-24 08:33:00|15074.1|15054.1|15072.8|15052.8|15074.1|15054.1|15072.8|15052.8|6
1621845190000|2021-05-24 08:33:10|15068.9|15048.9|15065.3|15045.3|15068.9|15048.9|15065.3|15045.3|1
1621845230000|2021-05-24 08:33:50|||||||||1
1621845290000|2021-05-24 08:34:50|||||||||1
1621845330000|2021-05-24 08:35:30|||||||||1
1621845340000|2021-05-24 08:35:40|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|6
1621845350000|2021-05-24 08:35:50|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|3
1621845360000|2021-05-24 08:36:00|15076.5|15056.5|15080.3|15060.3|15080.3|15060.3|15076.5|15056.5|2
1621845400000|2021-05-24 08:36:40|||||||||2
1621845410000|2021-05-24 08:36:50|||||||||1
1621845420000|2021-05-24 08:37:00|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|2
1621845450000|2021-05-24 08:37:30|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|0
1621845470000|2021-05-24 08:37:50|15077.8|15057.8|15075.3|15055.3|15077.8|15057.8|15075.3|15055.3|2
1621845480000|2021-05-24 08:38:00|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|3
1621845490000|2021-05-24 08:38:10|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|4
1621845520000|2021-05-24 08:38:40|||||||||1
1621845540000|2021-05-24 08:39:00|15064|15044|15062.8|15042.8|15064|15044|15062.8|15042.8|2
1621845570000|2021-05-24 08:39:30|||||||||1
1621845590000|2021-05-24 08:39:50|15064|15044|15065.3|15045.3|15065.3|15045.3|15064|15044|1
1621845600000|2021-05-24 08:40:00|15064|15044|15061.5|15041.5|15064|15044|15061.5|15041.5|0
1621845610000|2021-05-24 08:40:10|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|0
1621845620000|2021-05-24 08:40:20|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1621845630000|2021-05-24 08:40:30|15064.1|15044.1|15065.3|15045.3|15065.3|15045.3|15064.1|15044.1|1
1621845660000|2021-05-24 08:41:00|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1621845710000|2021-05-24 08:41:50|||||||||1
1621845770000|2021-05-24 08:42:50|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|1
1621845830000|2021-05-24 08:43:50|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|3
1621845850000|2021-05-24 08:44:10|15064|15044|15062.8|15042.8|15064|15044|15062.8|15042.8|0
1621845890000|2021-05-24 08:44:50|15064|15044|15065.3|15045.3|15065.3|15045.3|15064|15044|1
1621845900000|2021-05-24 08:45:00|15064|15044|15061.5|15041.5|15064|15044|15061.5|15041.5|0
1621845910000|2021-05-24 08:45:10|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1621845920000|2021-05-24 08:45:20|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|15061.5|15041.5|1
1621845930000|2021-05-24 08:45:30|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|4
1621845980000|2021-05-24 08:46:20|||||||||1
1621845990000|2021-05-24 08:46:30|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|10
1621846000000|2021-05-24 08:46:40|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|0
1621846010000|2021-05-24 08:46:50|15070.4|15050.4|15069.1|15049.1|15070.4|15050.4|15069.1|15049.1|2
1621846020000|2021-05-24 08:47:00|15071.6|15051.6|15067.8|15047.8|15071.6|15051.6|15067.8|15047.8|2
1621846040000|2021-05-24 08:47:20|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|0
1621846050000|2021-05-24 08:47:30|15064|15044|15062.8|15042.8|15064|15044|15062.8|15042.8|0
1621846070000|2021-05-24 08:47:50|15061.5|15041.5|15059|15039|15061.5|15041.5|15059|15039|2
1621846080000|2021-05-24 08:48:00|15057.8|15037.8|15055.3|15035.3|15057.8|15037.8|15055.3|15035.3|2
1621846130000|2021-05-24 08:48:50|15054.1|15034.1|15054.1|15034.1|15054.1|15034.1|15054.1|15034.1|0
1621846190000|2021-05-24 08:49:50|||||||||1
1621846220000|2021-05-24 08:50:20|||||||||1
1621846250000|2021-05-24 08:50:50|15056.5|15036.5|15056.5|15036.5|15056.5|15036.5|15056.5|15036.5|1
1621846260000|2021-05-24 08:51:00|15055.3|15035.3|15057.8|15037.8|15057.8|15037.8|15055.3|15035.3|0
1621846280000|2021-05-24 08:51:20|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|1
1621846290000|2021-05-24 08:51:30|15059|15039|15057.8|15037.8|15059|15039|15057.8|15037.8|4
1621846300000|2021-05-24 08:51:40|||||||||1
1621846310000|2021-05-24 08:51:50|15056.6|15036.6|15055.3|15035.3|15056.6|15036.6|15055.3|15035.3|1
1621846320000|2021-05-24 08:52:00|||||||||1
1621846350000|2021-05-24 08:52:30|15057.8|15037.8|15055.3|15035.3|15057.8|15037.8|15055.3|15035.3|1
1621846460000|2021-05-24 08:54:20|||||||||10
1621846490000|2021-05-24 08:54:50|||||||||1
1621846500000|2021-05-24 08:55:00|15056.6|15036.6|15057.8|15037.8|15057.8|15037.8|15056.6|15036.6|0
1621846530000|2021-05-24 08:55:30|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|4
1621846560000|2021-05-24 08:56:00|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|0
1621846570000|2021-05-24 08:56:10|15061.6|15041.6|15065.4|15045.4|15065.4|15045.4|15061.6|15041.6|3
1621846640000|2021-05-24 08:57:20|||||||||1
1621846700000|2021-05-24 08:58:20|15070.3|15050.3|15075.4|15055.4|15075.4|15055.4|15070.3|15050.3|14
1621846710000|2021-05-24 08:58:30|15077.9|15057.9|15077.9|15057.9|15077.9|15057.9|15077.9|15057.9|0
1621846740000|2021-05-24 08:59:00|||||||||4
1621846800000|2021-05-24 09:00:00|15079.2|15059.2|15077.9|15057.9|15079.2|15059.2|15077.9|15057.9|1
1621846840000|2021-05-24 09:00:40|15074.1|15054.1|15069.1|15049.1|15074.1|15054.1|15069.1|15049.1|5
1621846860000|2021-05-24 09:01:00|15067.9|15047.9|15067.9|15047.9|15067.9|15047.9|15067.9|15047.9|0
1621846870000|2021-05-24 09:01:10|15070.4|15050.4|15072.9|15052.9|15072.9|15052.9|15070.4|15050.4|3
1621846890000|2021-05-24 09:01:30|15075.4|15055.4|15075.4|15055.4|15075.4|15055.4|15075.4|15055.4|0
1621846900000|2021-05-24 09:01:40|15072.9|15052.9|15075.4|15055.4|15075.4|15055.4|15072.9|15052.9|1
1621846920000|2021-05-24 09:02:00|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|1
1621846930000|2021-05-24 09:02:10|15075.4|15055.4|15075.4|15055.4|15075.4|15055.4|15075.4|15055.4|0
1621846950000|2021-05-24 09:02:30|15072.9|15052.9|15071.6|15051.6|15072.9|15052.9|15071.6|15051.6|7
1621846960000|2021-05-24 09:02:40|||||||||1
1621847080000|2021-05-24 09:04:40|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|2
1621847100000|2021-05-24 09:05:00|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|0
1621847130000|2021-05-24 09:05:30|||||||||2
1621847140000|2021-05-24 09:05:40|15064.2|15044.2|15062.9|15042.9|15064.2|15044.2|15062.9|15042.9|3
1621847160000|2021-05-24 09:06:00|15067.9|15047.9|15065.4|15045.4|15067.9|15047.9|15065.4|15045.4|4
1621847200000|2021-05-24 09:06:40|15064.2|15044.2|15062.9|15042.9|15064.2|15044.2|15062.9|15042.9|3
1621847220000|2021-05-24 09:07:00|15061.6|15041.6|15057.9|15037.9|15061.6|15041.6|15057.9|15037.9|0
1621847250000|2021-05-24 09:07:30|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|1
1621847260000|2021-05-24 09:07:40|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|0
1621847270000|2021-05-24 09:07:50|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|2
1621847320000|2021-05-24 09:08:40|||||||||1
1621847410000|2021-05-24 09:10:10|||||||||1
1621847430000|2021-05-24 09:10:30|15056.6|15036.6|15056.6|15036.6|15056.6|15036.6|15056.6|15036.6|3
1621847440000|2021-05-24 09:10:40|15055.4|15035.4|15052.9|15032.9|15055.4|15035.4|15052.9|15032.9|1
1621847460000|2021-05-24 09:11:00|||||||||2
1621847470000|2021-05-24 09:11:10|15054.2|15034.2|15055.4|15035.4|15055.4|15035.4|15054.2|15034.2|7
1621847480000|2021-05-24 09:11:20|15054.1|15034.1|15052.9|15032.9|15054.1|15034.1|15052.9|15032.9|0
1621847490000|2021-05-24 09:11:30|||||||||3
1621847500000|2021-05-24 09:11:40|15054.2|15034.2|15056.6|15036.6|15056.6|15036.6|15054.2|15034.2|1
1621847510000|2021-05-24 09:11:50|15055.4|15035.4|15052.9|15032.9|15055.4|15035.4|15052.9|15032.9|1
1621847530000|2021-05-24 09:12:10|||||||||1
1621847560000|2021-05-24 09:12:40|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|3
1621847590000|2021-05-24 09:13:10|15050.4|15030.4|15049.1|15029.1|15050.4|15030.4|15049.1|15029.1|4
1621847620000|2021-05-24 09:13:40|15051.7|15031.7|15051.6|15031.6|15052.9|15032.9|15051.6|15031.6|0
1621847690000|2021-05-24 09:14:50|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|1
1621847700000|2021-05-24 09:15:00|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|1
1621847710000|2021-05-24 09:15:10|||||||||2
1621847750000|2021-05-24 09:15:50|15056.6|15036.6|15057.9|15037.9|15057.9|15037.9|15056.6|15036.6|2
1621847760000|2021-05-24 09:16:00|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|0
1621847770000|2021-05-24 09:16:10|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|0
1621847790000|2021-05-24 09:16:30|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|0
1621847840000|2021-05-24 09:17:20|||||||||2
1621847850000|2021-05-24 09:17:30|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|3
1621847910000|2021-05-24 09:18:30|15045.3|15025.3|15045.3|15025.3|15045.3|15025.3|15045.3|15025.3|2
1621847920000|2021-05-24 09:18:40|15042.8|15022.8|15040.3|15020.3|15042.8|15022.8|15040.3|15020.3|0
1621847940000|2021-05-24 09:19:00|15039|15019|15036.6|15016.6|15039|15019|15036.6|15016.6|0
1621847990000|2021-05-24 09:19:50|||||||||2
1621848050000|2021-05-24 09:20:50|||||||||1
1621848090000|2021-05-24 09:21:30|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|11
1621848110000|2021-05-24 09:21:50|15027.8|15007.8|15027.8|15007.8|15027.8|15007.8|15027.8|15007.8|8
1621848120000|2021-05-24 09:22:00|||||||||1
1621848130000|2021-05-24 09:22:10|||||||||4
1621848140000|2021-05-24 09:22:20|15029.1|15009.1|15030.4|15010.4|15030.4|15010.4|15029.1|15009.1|10
1621848150000|2021-05-24 09:22:30|15031.7|15011.7|15032.9|15012.9|15032.9|15012.9|15031.7|15011.7|4
1621848160000|2021-05-24 09:22:40|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|15027.9|15007.9|2
1621848230000|2021-05-24 09:23:50|15031.6|15011.6|15032.9|15012.9|15032.9|15012.9|15031.6|15011.6|1
1621848250000|2021-05-24 09:24:10|||||||||2
1621848310000|2021-05-24 09:25:10|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|1
1621848330000|2021-05-24 09:25:30|15029.2|15009.2|15027.9|15007.9|15029.2|15009.2|15027.9|15007.9|2
1621848340000|2021-05-24 09:25:40|||||||||1
1621848350000|2021-05-24 09:25:50|||||||||1
1621848410000|2021-05-24 09:26:50|||||||||3
1621848470000|2021-05-24 09:27:50|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|15026.7|15006.7|2
1621848500000|2021-05-24 09:28:20|15025.4|15005.4|15025.4|15005.4|15025.4|15005.4|15025.4|15005.4|4
1621848540000|2021-05-24 09:29:00|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|1
1621848560000|2021-05-24 09:29:20|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|13
1621848580000|2021-05-24 09:29:40|15016.6|14996.6|15017.9|14997.9|15017.9|14997.9|15016.6|14996.6|1
1621848600000|2021-05-24 09:30:00|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|0
1621848620000|2021-05-24 09:30:20|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|9
1621848630000|2021-05-24 09:30:30|15016.6|14996.6|15017.9|14997.9|15017.9|14997.9|15016.6|14996.6|1
1621848640000|2021-05-24 09:30:40|||||||||1
1621848660000|2021-05-24 09:31:00|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|1
1621848670000|2021-05-24 09:31:10|15016.7|14996.7|15017.9|14997.9|15017.9|14997.9|15016.7|14996.7|0
1621848680000|2021-05-24 09:31:20|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|1
1621848700000|2021-05-24 09:31:40|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|1
1621848720000|2021-05-24 09:32:00|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|1
1621848740000|2021-05-24 09:32:20|15009.1|14989.1|15005.4|14985.4|15009.1|14989.1|15005.4|14985.4|8
1621848760000|2021-05-24 09:32:40|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|15006.7|14986.7|5
1621848770000|2021-05-24 09:32:50|15005.4|14985.4|15006.7|14986.7|15006.7|14986.7|15005.4|14985.4|1
1621848790000|2021-05-24 09:33:10|15005.4|14985.4|15006.7|14986.7|15006.7|14986.7|15005.4|14985.4|4
1621848800000|2021-05-24 09:33:20|15005.4|14985.4|15006.7|14986.7|15006.7|14986.7|15005.4|14985.4|1
1621848810000|2021-05-24 09:33:30|||||||||6
1621848840000|2021-05-24 09:34:00|15009.3|14989.3|15015.4|14995.4|15015.4|14995.4|15009.3|14989.3|5
1621848850000|2021-05-24 09:34:10|||||||||2
1621848860000|2021-05-24 09:34:20|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|0
1621848880000|2021-05-24 09:34:40|15020.4|15000.4|15020.4|15000.4|15020.4|15000.4|15020.4|15000.4|2
1621848890000|2021-05-24 09:34:50|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|0
1621848900000|2021-05-24 09:35:00|15016.7|14996.7|15017.9|14997.9|15017.9|14997.9|15016.7|14996.7|0
1621848910000|2021-05-24 09:35:10|15019.2|14999.2|15020.4|15000.4|15020.4|15000.4|15019.2|14999.2|0
1621848930000|2021-05-24 09:35:30|||||||||3
1621848980000|2021-05-24 09:36:20|||||||||1
1621849050000|2021-05-24 09:37:30|||||||||3
1621849060000|2021-05-24 09:37:40|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|15019.2|14999.2|0
1621849120000|2021-05-24 09:38:40|15016.7|14996.7|15016.7|14996.7|15016.7|14996.7|15016.7|14996.7|1
1621849140000|2021-05-24 09:39:00|||||||||1
1621849170000|2021-05-24 09:39:30|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|0
1621849190000|2021-05-24 09:39:50|15016.7|14996.7|15022.9|15002.9|15022.9|15002.9|15016.7|14996.7|7
1621849200000|2021-05-24 09:40:00|||||||||1
1621849220000|2021-05-24 09:40:20|||||||||1
1621849280000|2021-05-24 09:41:20|15021.7|15001.7|15020.4|15000.4|15021.7|15001.7|15020.4|15000.4|0
1621849320000|2021-05-24 09:42:00|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|0
1621849340000|2021-05-24 09:42:20|15019.2|14999.2|15018|14998|15019.2|14999.2|15018|14998|13
1621849350000|2021-05-24 09:42:30|15016.7|14996.7|15015.5|14995.5|15016.7|14996.7|15015.5|14995.5|3
1621849360000|2021-05-24 09:42:40|15018|14998|15018|14998|15018|14998|15018|14998|1
1621849380000|2021-05-24 09:43:00|||||||||1
1621849480000|2021-05-24 09:44:40|15023|15003|15023|15003|15023|15003|15023|15003|1
1621849500000|2021-05-24 09:45:00|15024.2|15004.2|15024.2|15004.2|15024.2|15004.2|15024.2|15004.2|2
1621849580000|2021-05-24 09:46:20|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|0
1621849610000|2021-05-24 09:46:50|||||||||4
1621849620000|2021-05-24 09:47:00|15019.2|14999.2|15015.5|14995.5|15019.2|14999.2|15015.5|14995.5|0
1621849630000|2021-05-24 09:47:10|15016.7|14996.7|15018|14998|15018|14998|15016.7|14996.7|1
1621849660000|2021-05-24 09:47:40|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|2
1621849670000|2021-05-24 09:47:50|15014.3|14994.3|15015.5|14995.5|15015.5|14995.5|15013|14993|1
1621849690000|2021-05-24 09:48:10|15018|14998|15018|14998|15018|14998|15018|14998|0
1621849760000|2021-05-24 09:49:20|||||||||1
1621849770000|2021-05-24 09:49:30|15020.5|15000.5|15023|15003|15023|15003|15020.5|15000.5|0
1621849780000|2021-05-24 09:49:40|||||||||1
1621849820000|2021-05-24 09:50:20|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|1
1621849840000|2021-05-24 09:50:40|15026.7|15006.7|15028|15008|15028|15008|15026.7|15006.7|2
1621849910000|2021-05-24 09:51:50|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|0
1621849930000|2021-05-24 09:52:10|15028|15008|15028|15008|15028|15008|15028|15008|0
1621849970000|2021-05-24 09:52:50|||||||||20
1621850010000|2021-05-24 09:53:30|15029.2|15009.2|15028|15008|15030.5|15010.5|15028|15008|1
1621850030000|2021-05-24 09:53:50|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|1
1621850040000|2021-05-24 09:54:00|15029.2|15009.2|15028|15008|15029.2|15009.2|15028|15008|0
1621850050000|2021-05-24 09:54:10|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|15030.5|15010.5|4
1621850100000|2021-05-24 09:55:00|15031.8|15011.8|15034.3|15014.3|15034.3|15014.3|15031.8|15011.8|1
1621850110000|2021-05-24 09:55:10|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|0
1621850150000|2021-05-24 09:55:50|15036.8|15016.8|15038|15018|15038|15018|15036.8|15016.8|0
1621850240000|2021-05-24 09:57:20|||||||||1
1621850380000|2021-05-24 09:59:40|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|4
1621850410000|2021-05-24 10:00:10|15042.9|15022.9|15048.1|15028.1|15048.1|15028.1|15042.9|15022.9|22
1621850440000|2021-05-24 10:00:40|15050.6|15030.6|15053.1|15033.1|15053.1|15033.1|15050.6|15030.6|2
1621850450000|2021-05-24 10:00:50|||||||||1
1621850460000|2021-05-24 10:01:00|15051.8|15031.8|15046.7|15026.7|15051.8|15031.8|15046.7|15026.7|5
1621850470000|2021-05-24 10:01:10|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|4
1621850480000|2021-05-24 10:01:20|||||||||10
1621850520000|2021-05-24 10:02:00|15048.1|15028.1|15050.5|15030.5|15050.5|15030.5|15048.1|15028.1|4
1621850570000|2021-05-24 10:02:50|||||||||1
1621850580000|2021-05-24 10:03:00|15049.2|15029.2|15048|15028|15049.2|15029.2|15048|15028|1
1621850630000|2021-05-24 10:03:50|15046.7|15026.7|15045.5|15025.5|15046.7|15026.7|15045.5|15025.5|1
1621850670000|2021-05-24 10:04:30|15041.7|15021.7|15040.5|15020.5|15041.7|15021.7|15040.5|15020.5|2
1621850680000|2021-05-24 10:04:40|15044.3|15024.3|15045.5|15025.5|15045.5|15025.5|15044.3|15024.3|0
1621850730000|2021-05-24 10:05:30|15046.8|15026.8|15048|15028|15048|15028|15046.8|15026.8|0
1621850740000|2021-05-24 10:05:40|15050.5|15030.5|15048|15028|15050.5|15030.5|15048|15028|2
1621850750000|2021-05-24 10:05:50|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|1
1621850760000|2021-05-24 10:06:00|15049.2|15029.2|15048|15028|15049.2|15029.2|15048|15028|0
1621850770000|2021-05-24 10:06:10|15044.1|15024.1|15042.9|15022.9|15044.1|15024.1|15042.9|15022.9|11
1621850790000|2021-05-24 10:06:30|15041.7|15021.7|15041.7|15021.7|15041.7|15021.7|15041.7|15021.7|2
1621850850000|2021-05-24 10:07:30|15042.9|15022.9|15045.5|15025.5|15045.5|15025.5|15042.9|15022.9|2
1621850900000|2021-05-24 10:08:20|||||||||1
1621850930000|2021-05-24 10:08:50|||||||||1
1621850970000|2021-05-24 10:09:30|||||||||1
1621850990000|2021-05-24 10:09:50|||||||||1
1621851000000|2021-05-24 10:10:00|||||||||2
1621851010000|2021-05-24 10:10:10|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|0
1621851040000|2021-05-24 10:10:40|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|2
1621851050000|2021-05-24 10:10:50|15053.1|15033.1|15055.5|15035.5|15055.5|15035.5|15053.1|15033.1|0
1621851060000|2021-05-24 10:11:00|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|15060.5|15040.5|3
1621851080000|2021-05-24 10:11:20|15059.2|15039.2|15058|15038|15059.2|15039.2|15058|15038|0
1621851090000|2021-05-24 10:11:30|15056.8|15036.8|15055.5|15035.5|15056.8|15036.8|15055.5|15035.5|3
1621851110000|2021-05-24 10:11:50|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|2
1621851120000|2021-05-24 10:12:00|15047.9|15027.9|15045.5|15025.5|15047.9|15027.9|15045.5|15025.5|0
1621851130000|2021-05-24 10:12:10|15048|15028|15048|15028|15048|15028|15048|15028|0
1621851160000|2021-05-24 10:12:40|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|2
1621851170000|2021-05-24 10:12:50|15048|15028|15046.7|15026.7|15048|15028|15046.7|15026.7|1
1621851180000|2021-05-24 10:13:00|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|15045.5|15025.5|0
1621851190000|2021-05-24 10:13:10|15046.8|15026.8|15046.8|15026.8|15046.8|15026.8|15046.8|15026.8|0
1621851210000|2021-05-24 10:13:30|15048|15028|15048|15028|15048|15028|15048|15028|0
1621851230000|2021-05-24 10:13:50|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|1
1621851290000|2021-05-24 10:14:50|15047.9|15027.9|15048.1|15028.1|15048.1|15028.1|15045.5|15025.5|2
1621851300000|2021-05-24 10:15:00|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|0
1621851310000|2021-05-24 10:15:10|||||||||1
1621851330000|2021-05-24 10:15:30|||||||||1
1621851350000|2021-05-24 10:15:50|||||||||2
1621851410000|2021-05-24 10:16:50|||||||||1
1621851420000|2021-05-24 10:17:00|15049.2|15029.2|15048|15028|15049.2|15029.2|15048|15028|0
1621851470000|2021-05-24 10:17:50|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|1
1621851480000|2021-05-24 10:18:00|15042.9|15022.9|15038|15018|15042.9|15022.9|15038|15018|3
1621851510000|2021-05-24 10:18:30|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|1
1621851520000|2021-05-24 10:18:40|15038.1|15018.1|15040.5|15020.5|15040.5|15020.5|15038.1|15018.1|7
1621851530000|2021-05-24 10:18:50|15044.4|15024.4|15048|15028|15048|15028|15044.4|15024.4|0
1621851550000|2021-05-24 10:19:10|||||||||2
1621851560000|2021-05-24 10:19:20|15049.3|15029.3|15048|15028|15050.5|15030.5|15048|15028|0
1621851580000|2021-05-24 10:19:40|15050.5|15030.5|15049.2|15029.2|15050.5|15030.5|15049.2|15029.2|3
1621851590000|2021-05-24 10:19:50|15048|15028|15048|15028|15048|15028|15048|15028|1
1621851630000|2021-05-24 10:20:30|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|1
1621851650000|2021-05-24 10:20:50|15051.7|15031.7|15053|15033|15053|15033|15051.7|15031.7|1
1621851660000|2021-05-24 10:21:00|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|0
1621851690000|2021-05-24 10:21:30|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|2
1621851710000|2021-05-24 10:21:50|15054.2|15034.2|15050.5|15030.5|15054.2|15034.2|15050.5|15030.5|7
1621851720000|2021-05-24 10:22:00|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|10
1621851730000|2021-05-24 10:22:10|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|0
1621851750000|2021-05-24 10:22:30|15063|15043|15063|15043|15063|15043|15063|15043|1
1621851760000|2021-05-24 10:22:40|15064.3|15044.3|15068|15048|15068|15048|15064.3|15044.3|4
1621851790000|2021-05-24 10:23:10|||||||||2
1621851810000|2021-05-24 10:23:30|15070.5|15050.5|15068|15048|15070.5|15050.5|15068|15048|0
1621851820000|2021-05-24 10:23:40|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|0
1621851840000|2021-05-24 10:24:00|15069.3|15049.3|15068|15048|15069.3|15049.3|15068|15048|2
1621851850000|2021-05-24 10:24:10|15066.8|15046.8|15065.5|15045.5|15066.8|15046.8|15065.5|15045.5|1
1621851860000|2021-05-24 10:24:20|15066.8|15046.8|15068|15048|15068|15048|15066.8|15046.8|0
1621851870000|2021-05-24 10:24:30|15069.3|15049.3|15070.5|15050.5|15070.5|15050.5|15069.3|15049.3|5
1621851990000|2021-05-24 10:26:30|15073|15053|15074.3|15054.3|15074.3|15054.3|15073|15053|6
1621852000000|2021-05-24 10:26:40|15079.3|15059.3|15080.5|15060.5|15080.5|15060.5|15079.3|15059.3|1
1621852010000|2021-05-24 10:26:50|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|1
1621852020000|2021-05-24 10:27:00|15088|15068|15088|15068|15088|15068|15088|15068|2
1621852030000|2021-05-24 10:27:10|15091.8|15071.8|15090.5|15070.5|15091.8|15071.8|15090.5|15070.5|1
1621852040000|2021-05-24 10:27:20|15093|15073|15090.5|15070.5|15093|15073|15090.5|15070.5|3
1621852050000|2021-05-24 10:27:30|15089.3|15069.3|15088|15068|15089.3|15069.3|15088|15068|0
1621852070000|2021-05-24 10:27:50|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|4
1621852150000|2021-05-24 10:29:10|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|1
1621852180000|2021-05-24 10:29:40|15083.1|15063.1|15085.6|15065.6|15085.6|15065.6|15083.1|15063.1|4
1621852200000|2021-05-24 10:30:00|||||||||1
1621852210000|2021-05-24 10:30:10|15084.3|15064.3|15083.1|15063.1|15084.3|15064.3|15083.1|15063.1|2
1621852260000|2021-05-24 10:31:00|15081.8|15061.8|15078|15058|15081.8|15061.8|15078|15058|2
1621852270000|2021-05-24 10:31:10|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|0
1621852290000|2021-05-24 10:31:30|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|0
1621852300000|2021-05-24 10:31:40|15075.6|15055.6|15073.1|15053.1|15075.6|15055.6|15073.1|15053.1|0
1621852310000|2021-05-24 10:31:50|||||||||1
1621852350000|2021-05-24 10:32:30|15070.6|15050.6|15066.8|15046.8|15070.6|15050.6|15066.8|15046.8|0
1621852360000|2021-05-24 10:32:40|||||||||1
1621852370000|2021-05-24 10:32:50|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|1
1621852380000|2021-05-24 10:33:00|15066.8|15046.8|15064.2|15044.2|15066.8|15046.8|15064.2|15044.2|1
1621852390000|2021-05-24 10:33:10|15061.8|15041.8|15059.3|15039.3|15061.8|15041.8|15059.3|15039.3|1
1621852400000|2021-05-24 10:33:20|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|0
1621852420000|2021-05-24 10:33:40|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|1
1621852430000|2021-05-24 10:33:50|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|5
1621852440000|2021-05-24 10:34:00|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|0
1621852590000|2021-05-24 10:36:30|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|0
1621852620000|2021-05-24 10:37:00|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|2
1621852640000|2021-05-24 10:37:20|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|0
1621852690000|2021-05-24 10:38:10|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|4
1621852700000|2021-05-24 10:38:20|15065.7|15045.7|15065.7|15045.7|15065.7|15045.7|15065.7|15045.7|0
1621852710000|2021-05-24 10:38:30|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|0
1621852750000|2021-05-24 10:39:10|||||||||1
1621852800000|2021-05-24 10:40:00|||||||||1
1621852810000|2021-05-24 10:40:10|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|1
1621852830000|2021-05-24 10:40:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|0
1621852850000|2021-05-24 10:40:50|||||||||1
1621852860000|2021-05-24 10:41:00|||||||||1
1621852910000|2021-05-24 10:41:50|||||||||1
1621852950000|2021-05-24 10:42:30|||||||||1
1621853000000|2021-05-24 10:43:20|||||||||1
1621853010000|2021-05-24 10:43:30|15073|15053|15078.1|15058.1|15078.1|15058.1|15073|15053|7
1621853020000|2021-05-24 10:43:40|||||||||1
1621853090000|2021-05-24 10:44:50|15080.5|15060.5|15085.6|15065.6|15085.6|15065.6|15080.5|15060.5|3
1621853120000|2021-05-24 10:45:20|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|1
1621853140000|2021-05-24 10:45:40|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|1
1621853160000|2021-05-24 10:46:00|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|0
1621853170000|2021-05-24 10:46:10|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|0
1621853190000|2021-05-24 10:46:30|||||||||1
1621853220000|2021-05-24 10:47:00|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|1
1621853240000|2021-05-24 10:47:20|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|1
1621853250000|2021-05-24 10:47:30|15094.4|15074.4|15095.6|15075.6|15095.6|15075.6|15094.4|15074.4|0
1621853270000|2021-05-24 10:47:50|||||||||1
1621853280000|2021-05-24 10:48:00|15103.1|15083.1|15114.3|15094.3|15114.3|15094.3|15103.1|15083.1|15
1621853290000|2021-05-24 10:48:10|15115.5|15095.5|15119.3|15099.3|15119.3|15099.3|15115.5|15095.5|2
1621853300000|2021-05-24 10:48:20|15120.6|15100.6|15121.8|15101.8|15121.8|15101.8|15120.6|15100.6|8
1621853310000|2021-05-24 10:48:30|||||||||1
1621853340000|2021-05-24 10:49:00|||||||||1
1621853350000|2021-05-24 10:49:10|15118|15098|15118|15098|15118|15098|15118|15098|3
1621853370000|2021-05-24 10:49:30|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|0
1621853390000|2021-05-24 10:49:50|||||||||1
1621853400000|2021-05-24 10:50:00|||||||||1
1621853410000|2021-05-24 10:50:10|15116.9|15096.9|15118.1|15098.1|15118.1|15098.1|15116.9|15096.9|0
1621853420000|2021-05-24 10:50:20|15123.1|15103.1|15125.7|15105.7|15125.7|15105.7|15123.1|15103.1|11
1621853430000|2021-05-24 10:50:30|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|1
1621853460000|2021-05-24 10:51:00|15125.6|15105.6|15140.6|15120.6|15140.6|15120.6|15124.4|15104.4|4
1621853480000|2021-05-24 10:51:20|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|1
1621853490000|2021-05-24 10:51:30|15139.3|15119.3|15143.1|15123.1|15143.1|15123.1|15139.3|15119.3|3
1621853560000|2021-05-24 10:52:40|15141.9|15121.9|15140.6|15120.6|15141.9|15121.9|15140.6|15120.6|1
1621853570000|2021-05-24 10:52:50|15141.9|15121.9|15139.4|15119.4|15143.1|15123.1|15139.4|15119.4|1
1621853580000|2021-05-24 10:53:00|15138.1|15118.1|15130.6|15110.6|15138.1|15118.1|15130.6|15110.6|5
1621853590000|2021-05-24 10:53:10|15131.9|15111.9|15130.6|15110.6|15133.1|15113.1|15130.6|15110.6|3
1621853620000|2021-05-24 10:53:40|15131.9|15111.9|15134.4|15114.4|15134.4|15114.4|15131.9|15111.9|0
1621853630000|2021-05-24 10:53:50|15130.6|15110.6|15129.4|15109.4|15130.6|15110.6|15129.4|15109.4|2
1621853640000|2021-05-24 10:54:00|15126.8|15106.8|15124.3|15104.3|15126.8|15106.8|15124.3|15104.3|1
1621853670000|2021-05-24 10:54:30|15120.6|15100.6|15116.8|15096.8|15120.6|15100.6|15116.8|15096.8|4
1621853680000|2021-05-24 10:54:40|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|15115.6|15095.6|0
1621853720000|2021-05-24 10:55:20|15114.3|15094.3|15113.1|15093.1|15114.3|15094.3|15113.1|15093.1|0
1621853730000|2021-05-24 10:55:30|15109.3|15089.3|15103|15083|15109.3|15089.3|15103|15083|7
1621853740000|2021-05-24 10:55:40|15104.3|15084.3|15104.3|15084.3|15104.3|15084.3|15104.3|15084.3|3
1621853760000|2021-05-24 10:56:00|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|1
1621853770000|2021-05-24 10:56:10|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|2
1621853790000|2021-05-24 10:56:30|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|0
1621853800000|2021-05-24 10:56:40|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|15101.8|15081.8|4
1621853810000|2021-05-24 10:56:50|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|6
1621853820000|2021-05-24 10:57:00|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|0
1621853830000|2021-05-24 10:57:10|||||||||1
1621853840000|2021-05-24 10:57:20|||||||||1
1621853870000|2021-05-24 10:57:50|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|15103.1|15083.1|0
1621853890000|2021-05-24 10:58:10|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|2
1621853990000|2021-05-24 10:59:50|||||||||1
1621854040000|2021-05-24 11:00:40|||||||||1
1621854060000|2021-05-24 11:01:00|15099.3|15079.3|15103.1|15083.1|15103.1|15083.1|15098.1|15078.1|2
1621854070000|2021-05-24 11:01:10|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|9
1621854090000|2021-05-24 11:01:30|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|4
1621854120000|2021-05-24 11:02:00|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|1
1621854130000|2021-05-24 11:02:10|15089.3|15069.3|15086.8|15066.8|15089.3|15069.3|15086.8|15066.8|2
1621854150000|2021-05-24 11:02:30|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|1
1621854180000|2021-05-24 11:03:00|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|0
1621854220000|2021-05-24 11:03:40|15085.6|15065.6|15083.1|15063.1|15085.6|15065.6|15083.1|15063.1|1
1621854270000|2021-05-24 11:04:30|15084.4|15064.4|15085.6|15065.6|15085.6|15065.6|15084.4|15064.4|0
1621854290000|2021-05-24 11:04:50|15084.3|15064.3|15083.1|15063.1|15084.3|15064.3|15083.1|15063.1|0
1621854300000|2021-05-24 11:05:00|15081.8|15061.8|15080.6|15060.6|15081.8|15061.8|15080.6|15060.6|1
1621854330000|2021-05-24 11:05:30|15078.1|15058.1|15078.1|15058.1|15078.1|15058.1|15078.1|15058.1|1
1621854350000|2021-05-24 11:05:50|15073.1|15053.1|15070.6|15050.6|15073.1|15053.1|15070.6|15050.6|8
1621854360000|2021-05-24 11:06:00|15066.8|15046.8|15065.6|15045.6|15066.8|15046.8|15065.6|15045.6|4
1621854370000|2021-05-24 11:06:10|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|2
1621854380000|2021-05-24 11:06:20|15058.1|15038.1|15050.6|15030.6|15058.1|15038.1|15050.6|15030.6|15
1621854390000|2021-05-24 11:06:30|15046.8|15026.8|15050.6|15030.6|15050.6|15030.6|15046.8|15026.8|4
1621854450000|2021-05-24 11:07:30|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|5
1621854490000|2021-05-24 11:08:10|15055.7|15035.7|15058.1|15038.1|15058.1|15038.1|15055.7|15035.7|0
1621854500000|2021-05-24 11:08:20|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|0
1621854510000|2021-05-24 11:08:30|15060.7|15040.7|15060.7|15040.7|15060.7|15040.7|15059.4|15039.4|0
1621854520000|2021-05-24 11:08:40|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|0
1621854540000|2021-05-24 11:09:00|15060.7|15040.7|15059.4|15039.4|15060.7|15040.7|15059.4|15039.4|0
1621854550000|2021-05-24 11:09:10|15060.7|15040.7|15059.4|15039.4|15060.7|15040.7|15059.4|15039.4|0
1621854570000|2021-05-24 11:09:30|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|0
1621854600000|2021-05-24 11:10:00|15058.1|15038.1|15055.6|15035.6|15058.1|15038.1|15055.6|15035.6|3
1621854610000|2021-05-24 11:10:10|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|0
1621854620000|2021-05-24 11:10:20|15053.1|15033.1|15051.9|15031.9|15053.1|15033.1|15051.9|15031.9|2
1621854630000|2021-05-24 11:10:30|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|1
1621854640000|2021-05-24 11:10:40|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|0
1621854650000|2021-05-24 11:10:50|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|1
1621854660000|2021-05-24 11:11:00|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|1
1621854670000|2021-05-24 11:11:10|15043.1|15023.1|15039.4|15019.4|15043.1|15023.1|15039.4|15019.4|0
1621854710000|2021-05-24 11:11:50|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|1
1621854730000|2021-05-24 11:12:10|||||||||1
1621854770000|2021-05-24 11:12:50|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|6
1621854800000|2021-05-24 11:13:20|||||||||1
1621854820000|2021-05-24 11:13:40|||||||||1
1621854840000|2021-05-24 11:14:00|15028.2|15008.2|15025.7|15005.7|15028.2|15008.2|15025.7|15005.7|1
1621854850000|2021-05-24 11:14:10|15024.4|15004.4|15023.2|15003.2|15024.4|15004.4|15023.2|15003.2|0
1621854870000|2021-05-24 11:14:30|15021.9|15001.9|15020.7|15000.7|15021.9|15001.9|15020.7|15000.7|0
1621854880000|2021-05-24 11:14:40|15019.4|14999.4|15018.2|14998.2|15019.4|14999.4|15018.2|14998.2|8
1621854900000|2021-05-24 11:15:00|15019.4|14999.4|15015.7|14995.7|15020.7|15000.7|15015.7|14995.7|1
1621854910000|2021-05-24 11:15:10|15014.4|14994.4|15011.9|14991.9|15014.4|14994.4|15009.4|14989.4|15
1621854920000|2021-05-24 11:15:20|15010.7|14990.7|15009.4|14989.4|15011.9|14991.9|15008.1|14988.1|7
1621854950000|2021-05-24 11:15:50|15008.1|14988.1|15008.1|14988.1|15008.1|14988.1|15008.1|14988.1|8
1621854960000|2021-05-24 11:16:00|||||||||2
1621854970000|2021-05-24 11:16:10|15006.9|14986.9|15006.9|14986.9|15006.9|14986.9|15006.9|14986.9|0
1621854980000|2021-05-24 11:16:20|15008.1|14988.1|15009.4|14989.4|15009.4|14989.4|15008.1|14988.1|1
1621855000000|2021-05-24 11:16:40|15008.1|14988.1|15008.1|14988.1|15008.1|14988.1|15008.1|14988.1|2
1621855030000|2021-05-24 11:17:10|||||||||1
1621855040000|2021-05-24 11:17:20|15009.4|14989.4|15006.9|14986.9|15009.4|14989.4|15005.7|14985.7|4
1621855070000|2021-05-24 11:17:50|15008.2|14988.2|15008.2|14988.2|15008.2|14988.2|15008.2|14988.2|2
1621855110000|2021-05-24 11:18:30|15006.9|14986.9|15009.4|14989.4|15009.4|14989.4|15006.9|14986.9|4
1621855120000|2021-05-24 11:18:40|15010.7|14990.7|15010.7|14990.7|15010.7|14990.7|15010.7|14990.7|1
1621855160000|2021-05-24 11:19:20|||||||||3
1621855190000|2021-05-24 11:19:50|||||||||1
1621855200000|2021-05-24 11:20:00|15015.7|14995.7|15016.9|14996.9|15016.9|14996.9|15015.7|14995.7|2
1621855210000|2021-05-24 11:20:10|||||||||1
1621855240000|2021-05-24 11:20:40|15014.4|14994.4|15014.4|14994.4|15014.4|14994.4|15014.4|14994.4|1
1621855250000|2021-05-24 11:20:50|15013.2|14993.2|15010.7|14990.7|15013.2|14993.2|15010.7|14990.7|2
1621855260000|2021-05-24 11:21:00|15009.4|14989.4|15008.2|14988.2|15009.4|14989.4|15008.2|14988.2|1
1621855270000|2021-05-24 11:21:10|15001.9|14981.9|14994.4|14974.4|15001.9|14981.9|14994.4|14974.4|40
1621855310000|2021-05-24 11:21:50|||||||||1
1621855320000|2021-05-24 11:22:00|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|1
1621855330000|2021-05-24 11:22:10|||||||||1
1621855350000|2021-05-24 11:22:30|||||||||2
1621855370000|2021-05-24 11:22:50|14994.4|14974.4|14995.7|14975.7|14995.7|14975.7|14994.4|14974.4|3
1621855400000|2021-05-24 11:23:20|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|1
1621855410000|2021-05-24 11:23:30|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|14999.4|14979.4|0
1621855420000|2021-05-24 11:23:40|15000.7|14980.7|14998.2|14978.2|15000.7|14980.7|14998.2|14978.2|1
1621855430000|2021-05-24 11:23:50|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|0
1621855440000|2021-05-24 11:24:00|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|2
1621855450000|2021-05-24 11:24:10|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|0
1621855460000|2021-05-24 11:24:20|||||||||4
1621855480000|2021-05-24 11:24:40|||||||||1
1621855500000|2021-05-24 11:25:00|||||||||5
1621855580000|2021-05-24 11:26:20|||||||||1
1621855600000|2021-05-24 11:26:40|14991.9|14971.9|14990.7|14970.7|14991.9|14971.9|14990.7|14970.7|4
1621855610000|2021-05-24 11:26:50|||||||||1
1621855620000|2021-05-24 11:27:00|14989.5|14969.5|14989.5|14969.5|14989.5|14969.5|14989.5|14969.5|2
1621855640000|2021-05-24 11:27:20|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|0
1621855660000|2021-05-24 11:27:40|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|14983.2|14963.2|2
1621855680000|2021-05-24 11:28:00|14985.8|14965.8|14988.2|14968.2|14988.2|14968.2|14985.8|14965.8|3
1621855690000|2021-05-24 11:28:10|||||||||2
1621855710000|2021-05-24 11:28:30|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|1
1621855720000|2021-05-24 11:28:40|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|0
1621855730000|2021-05-24 11:28:50|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|0
1621855760000|2021-05-24 11:29:20|||||||||1
1621855770000|2021-05-24 11:29:30|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|1
1621855780000|2021-05-24 11:29:40|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|8
1621855790000|2021-05-24 11:29:50|||||||||1
1621855830000|2021-05-24 11:30:30|||||||||1
1621855840000|2021-05-24 11:30:40|||||||||4
1621855850000|2021-05-24 11:30:50|14981.9|14961.9|14976.9|14956.9|14981.9|14961.9|14976.9|14956.9|38
1621855860000|2021-05-24 11:31:00|14974.3|14954.3|14878.2|14858.2|14974.3|14954.3|14873.2|14853.2|17
1621855870000|2021-05-24 11:31:10|14875.7|14855.7|14890.7|14870.7|14893.2|14873.2|14875.7|14855.7|19
1621855880000|2021-05-24 11:31:20|14889.4|14869.4|14886.9|14866.9|14889.4|14869.4|14884.4|14864.4|5
1621855890000|2021-05-24 11:31:30|14885.7|14865.7|14890.7|14870.7|14895.7|14875.7|14880.7|14860.7|9
1621855900000|2021-05-24 11:31:40|14885.7|14865.7|14885.7|14865.7|14885.7|14865.7|14880.7|14860.7|76
1621855910000|2021-05-24 11:31:50|14883.2|14863.2|14883.2|14863.2|14883.2|14863.2|14883.2|14863.2|12
1621855920000|2021-05-24 11:32:00|14879.3|14859.3|14868.2|14848.2|14879.3|14859.3|14868.2|14848.2|10
1621855930000|2021-05-24 11:32:10|14867|14847|14870.7|14850.7|14870.7|14850.7|14865.7|14845.7|15
1621855940000|2021-05-24 11:32:20|14869.4|14849.4|14875.7|14855.7|14875.7|14855.7|14869.4|14849.4|7
1621855950000|2021-05-24 11:32:30|14877|14857|14876.9|14856.9|14878.2|14858.2|14875.7|14855.7|4
1621855960000|2021-05-24 11:32:40|14875.7|14855.7|14875.7|14855.7|14875.7|14855.7|14875.7|14855.7|3
1621855970000|2021-05-24 11:32:50|14874.5|14854.5|14868.2|14848.2|14874.5|14854.5|14868.2|14848.2|5
1621855980000|2021-05-24 11:33:00|14869.4|14849.4|14870.7|14850.7|14870.7|14850.7|14869.4|14849.4|7
1621855990000|2021-05-24 11:33:10|14871.9|14851.9|14880.7|14860.7|14880.7|14860.7|14871.9|14851.9|4
1621856000000|2021-05-24 11:33:20|14881.9|14861.9|14881.9|14861.9|14881.9|14861.9|14881.9|14861.9|0
1621856010000|2021-05-24 11:33:30|14884.4|14864.4|14884.4|14864.4|14884.4|14864.4|14884.4|14864.4|0
1621856030000|2021-05-24 11:33:50|||||||||1
1621856040000|2021-05-24 11:34:00|14885.7|14865.7|14885.7|14865.7|14886.9|14866.9|14885.7|14865.7|15
1621856050000|2021-05-24 11:34:10|14880.7|14860.7|14879.5|14859.5|14880.7|14860.7|14878.2|14858.2|5
1621856060000|2021-05-24 11:34:20|14880.7|14860.7|14885.7|14865.7|14885.7|14865.7|14880.7|14860.7|3
1621856070000|2021-05-24 11:34:30|||||||||2
1621856080000|2021-05-24 11:34:40|||||||||3
1621856090000|2021-05-24 11:34:50|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|14895.7|14875.7|3
1621856100000|2021-05-24 11:35:00|||||||||6
1621856110000|2021-05-24 11:35:10|14897|14877|14904.4|14884.4|14904.4|14884.4|14897|14877|1
1621856120000|2021-05-24 11:35:20|14900.7|14880.7|14905.7|14885.7|14905.7|14885.7|14900.7|14880.7|2
1621856130000|2021-05-24 11:35:30|14906.9|14886.9|14908.2|14888.2|14908.2|14888.2|14906.9|14886.9|1
1621856140000|2021-05-24 11:35:40|||||||||5
1621856150000|2021-05-24 11:35:50|14905.7|14885.7|14905.7|14885.7|14905.7|14885.7|14905.7|14885.7|3
1621856160000|2021-05-24 11:36:00|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|14903.2|14883.2|2
1621856170000|2021-05-24 11:36:10|14890.7|14870.7|14890.7|14870.7|14890.7|14870.7|14888.2|14868.2|4
1621856180000|2021-05-24 11:36:20|14893.1|14873.1|14895.7|14875.7|14895.7|14875.7|14893.1|14873.1|1
1621856190000|2021-05-24 11:36:30|14900.9|14880.9|14905.7|14885.7|14905.7|14885.7|14900.9|14880.9|0
1621856200000|2021-05-24 11:36:40|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|8
1621856210000|2021-05-24 11:36:50|14912|14892|14912|14892|14912|14892|14910.7|14890.7|3
1621856220000|2021-05-24 11:37:00|14910.7|14890.7|14913.2|14893.2|14913.2|14893.2|14910.7|14890.7|2
1621856230000|2021-05-24 11:37:10|14910.7|14890.7|14912|14892|14912|14892|14910.7|14890.7|4
1621856240000|2021-05-24 11:37:20|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|0
1621856250000|2021-05-24 11:37:30|14912|14892|14913.2|14893.2|14913.2|14893.2|14912|14892|1
1621856270000|2021-05-24 11:37:50|14914.4|14894.4|14920.7|14900.7|14920.7|14900.7|14914.4|14894.4|3
1621856280000|2021-05-24 11:38:00|14919.5|14899.5|14920.7|14900.7|14920.7|14900.7|14918.2|14898.2|3
1621856290000|2021-05-24 11:38:10|||||||||1
1621856300000|2021-05-24 11:38:20|14918.3|14898.3|14920.7|14900.7|14920.7|14900.7|14915.7|14895.7|5
1621856320000|2021-05-24 11:38:40|14923.2|14903.2|14920.7|14900.7|14923.2|14903.2|14920.7|14900.7|1
1621856330000|2021-05-24 11:38:50|14918.2|14898.2|14918.2|14898.2|14918.2|14898.2|14918.2|14898.2|2
1621856340000|2021-05-24 11:39:00|||||||||4
1621856390000|2021-05-24 11:39:50|||||||||1
1621856400000|2021-05-24 11:40:00|14920.7|14900.7|14923.2|14903.2|14923.2|14903.2|14920.7|14900.7|1
1621856410000|2021-05-24 11:40:10|14925.7|14905.7|14928.2|14908.2|14928.2|14908.2|14925.7|14905.7|6
1621856420000|2021-05-24 11:40:20|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|14925.7|14905.7|5
1621856430000|2021-05-24 11:40:30|||||||||15
1621856440000|2021-05-24 11:40:40|14929.3|14909.3|14945.7|14925.7|14945.7|14925.7|14929.3|14909.3|21
1621856450000|2021-05-24 11:40:50|||||||||2
1621856460000|2021-05-24 11:41:00|14940.7|14920.7|14938.2|14918.2|14940.7|14920.7|14938.2|14918.2|3
1621856470000|2021-05-24 11:41:10|14939.5|14919.5|14940.7|14920.7|14940.7|14920.7|14939.5|14919.5|26
1621856480000|2021-05-24 11:41:20|||||||||5
1621856500000|2021-05-24 11:41:40|||||||||3
1621856510000|2021-05-24 11:41:50|||||||||1
1621856520000|2021-05-24 11:42:00|||||||||2
1621856550000|2021-05-24 11:42:30|14945.7|14925.7|14948.3|14928.3|14948.3|14928.3|14945.7|14925.7|32
1621856560000|2021-05-24 11:42:40|14950.7|14930.7|14945.7|14925.7|14950.7|14930.7|14945.7|14925.7|1
1621856570000|2021-05-24 11:42:50|||||||||1
1621856590000|2021-05-24 11:43:10|14941.9|14921.9|14941.9|14921.9|14941.9|14921.9|14941.9|14921.9|2
1621856600000|2021-05-24 11:43:20|14940.7|14920.7|14940.7|14920.7|14945.7|14925.7|14940.7|14920.7|5
1621856610000|2021-05-24 11:43:30|||||||||4
1621856620000|2021-05-24 11:43:40|||||||||1
1621856640000|2021-05-24 11:44:00|14935.7|14915.7|14935.7|14915.7|14935.7|14915.7|14935.7|14915.7|3
1621856660000|2021-05-24 11:44:20|14933.1|14913.1|14930.7|14910.7|14933.1|14913.1|14930.7|14910.7|5
1621856670000|2021-05-24 11:44:30|14929.4|14909.4|14929.4|14909.4|14929.4|14909.4|14929.4|14909.4|1
1621856680000|2021-05-24 11:44:40|14928.2|14908.2|14928.2|14908.2|14928.2|14908.2|14928.2|14908.2|0
1621856700000|2021-05-24 11:45:00|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|3
1621856730000|2021-05-24 11:45:30|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|4
1621856740000|2021-05-24 11:45:40|||||||||1
1621856750000|2021-05-24 11:45:50|14934.5|14914.5|14934.5|14914.5|14934.5|14914.5|14934.5|14914.5|0
1621856760000|2021-05-24 11:46:00|14932|14912|14935.7|14915.7|14935.7|14915.7|14932|14912|6
1621856770000|2021-05-24 11:46:10|||||||||1
1621856810000|2021-05-24 11:46:50|14940.7|14920.7|14950.7|14930.7|14950.7|14930.7|14940.7|14920.7|7
1621856830000|2021-05-24 11:47:10|14952|14932|14951.9|14931.9|14952|14932|14951.9|14931.9|4
1621856840000|2021-05-24 11:47:20|14953.2|14933.2|14955.7|14935.7|14955.7|14935.7|14950.7|14930.7|1
1621856860000|2021-05-24 11:47:40|||||||||2
1621856870000|2021-05-24 11:47:50|14953.2|14933.2|14955.7|14935.7|14955.7|14935.7|14953.2|14933.2|1
1621856880000|2021-05-24 11:48:00|14954.4|14934.4|14954.4|14934.4|14954.4|14934.4|14954.4|14934.4|2
1621856890000|2021-05-24 11:48:10|14951.9|14931.9|14945.7|14925.7|14951.9|14931.9|14945.7|14925.7|8
1621856900000|2021-05-24 11:48:20|14947|14927|14949.5|14929.5|14949.5|14929.5|14947|14927|1
1621856940000|2021-05-24 11:49:00|||||||||1
1621856980000|2021-05-24 11:49:40|||||||||2
1621857060000|2021-05-24 11:51:00|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|3
1621857070000|2021-05-24 11:51:10|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|14949.5|14929.5|0
1621857080000|2021-05-24 11:51:20|14945.7|14925.7|14950.7|14930.7|14950.7|14930.7|14945.7|14925.7|8
1621857090000|2021-05-24 11:51:30|14951.9|14931.9|14954.5|14934.5|14954.5|14934.5|14951.9|14931.9|5
1621857100000|2021-05-24 11:51:40|||||||||2
1621857110000|2021-05-24 11:51:50|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|1
1621857120000|2021-05-24 11:52:00|14953.2|14933.2|14953.2|14933.2|14953.2|14933.2|14953.2|14933.2|0
1621857140000|2021-05-24 11:52:20|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|1
1621857150000|2021-05-24 11:52:30|14952|14932|14953.2|14933.2|14953.2|14933.2|14952|14932|0
1621857160000|2021-05-24 11:52:40|14952|14932|14950.7|14930.7|14952|14932|14950.7|14930.7|1
1621857180000|2021-05-24 11:53:00|||||||||2
1621857190000|2021-05-24 11:53:10|14952|14932|14950.7|14930.7|14953.2|14933.2|14950.7|14930.7|1
1621857200000|2021-05-24 11:53:20|14948.2|14928.2|14945.7|14925.7|14948.2|14928.2|14945.7|14925.7|1
1621857210000|2021-05-24 11:53:30|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|1
1621857240000|2021-05-24 11:54:00|14940.7|14920.7|14940.7|14920.7|14940.7|14920.7|14940.7|14920.7|3
1621857260000|2021-05-24 11:54:20|||||||||2
1621857270000|2021-05-24 11:54:30|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|14943.2|14923.2|0
1621857280000|2021-05-24 11:54:40|14942|14922|14940.7|14920.7|14942|14922|14940.7|14920.7|1
1621857290000|2021-05-24 11:54:50|||||||||4
1621857300000|2021-05-24 11:55:00|||||||||2
1621857320000|2021-05-24 11:55:20|||||||||1
1621857330000|2021-05-24 11:55:30|14933.2|14913.2|14918.2|14898.2|14933.2|14913.2|14918.2|14898.2|5
1621857340000|2021-05-24 11:55:40|14917|14897|14918.2|14898.2|14918.2|14898.2|14915.7|14895.7|3
1621857360000|2021-05-24 11:56:00|14919.5|14899.5|14915.7|14895.7|14920.7|14900.7|14915.7|14895.7|2
1621857370000|2021-05-24 11:56:10|14918.2|14898.2|14918.2|14898.2|14918.2|14898.2|14918.2|14898.2|0
1621857390000|2021-05-24 11:56:30|14917|14897|14915.7|14895.7|14917|14897|14915.7|14895.7|1
1621857400000|2021-05-24 11:56:40|||||||||1
1621857420000|2021-05-24 11:57:00|||||||||2
1621857440000|2021-05-24 11:57:20|14913.2|14893.2|14912|14892|14913.2|14893.2|14912|14892|7
1621857450000|2021-05-24 11:57:30|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|14910.7|14890.7|0
1621857460000|2021-05-24 11:57:40|14909.5|14889.5|14908.2|14888.2|14909.5|14889.5|14908.2|14888.2|3
1621857470000|2021-05-24 11:57:50|14907|14887|14905.7|14885.7|14907|14887|14905.7|14885.7|1
1621857490000|2021-05-24 11:58:10|||||||||1
1621857500000|2021-05-24 11:58:20|||||||||1
1621857510000|2021-05-24 11:58:30|||||||||3
1621857530000|2021-05-24 11:58:50|||||||||1
1621857540000|2021-05-24 11:59:00|14904.5|14884.5|14903.2|14883.2|14904.5|14884.5|14903.2|14883.2|4
1621857550000|2021-05-24 11:59:10|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|1
1621857560000|2021-05-24 11:59:20|||||||||2
1621857580000|2021-05-24 11:59:40|14903.3|14883.3|14900.8|14880.8|14903.3|14883.3|14900.8|14880.8|1
1621857590000|2021-05-24 11:59:50|||||||||2
1621857600000|2021-05-24 12:00:00|14899.5|14879.5|14875.8|14855.8|14899.5|14879.5|14875.8|14855.8|55
1621857610000|2021-05-24 12:00:10|14873.3|14853.3|14868.3|14848.3|14873.3|14853.3|14868.3|14848.3|7
1621857620000|2021-05-24 12:00:20|||||||||3
1621857630000|2021-05-24 12:00:30|14869.5|14849.5|14872|14852|14872|14852|14869.5|14849.5|12
1621857640000|2021-05-24 12:00:40|||||||||2
1621857650000|2021-05-24 12:00:50|||||||||1
1621857660000|2021-05-24 12:01:00|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1621857670000|2021-05-24 12:01:10|14873.3|14853.3|14870.8|14850.8|14873.3|14853.3|14870.8|14850.8|3
1621857680000|2021-05-24 12:01:20|14869.5|14849.5|14868.3|14848.3|14869.5|14849.5|14868.3|14848.3|2
1621857700000|2021-05-24 12:01:40|14865.7|14845.7|14852|14832|14865.7|14845.7|14852|14832|22
1621857720000|2021-05-24 12:02:00|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|2
1621857730000|2021-05-24 12:02:10|14854.5|14834.5|14855.8|14835.8|14855.8|14835.8|14854.5|14834.5|17
1621857740000|2021-05-24 12:02:20|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|3
1621857750000|2021-05-24 12:02:30|||||||||1
1621857760000|2021-05-24 12:02:40|14860.8|14840.8|14859.5|14839.5|14860.8|14840.8|14858.3|14838.3|6
1621857770000|2021-05-24 12:02:50|14858.3|14838.3|14868.3|14848.3|14868.3|14848.3|14858.3|14838.3|9
1621857780000|2021-05-24 12:03:00|14867|14847|14868.3|14848.3|14870.8|14850.8|14865.8|14845.8|6
1621857790000|2021-05-24 12:03:10|14869.5|14849.5|14872|14852|14872|14852|14869.5|14849.5|5
1621857800000|2021-05-24 12:03:20|||||||||3
1621857810000|2021-05-24 12:03:30|14873.3|14853.3|14878.3|14858.3|14878.3|14858.3|14873.3|14853.3|9
1621857820000|2021-05-24 12:03:40|14877|14857|14877|14857|14877|14857|14877|14857|2
1621857840000|2021-05-24 12:04:00|14878.3|14858.3|14877|14857|14879.5|14859.5|14877|14857|6
1621857850000|2021-05-24 12:04:10|14878.3|14858.3|14878.3|14858.3|14878.3|14858.3|14878.3|14858.3|0
1621857860000|2021-05-24 12:04:20|14880.8|14860.8|14882|14862|14882|14862|14880.8|14860.8|3
1621857870000|2021-05-24 12:04:30|14883.3|14863.3|14885.8|14865.8|14885.8|14865.8|14883.3|14863.3|4
1621857880000|2021-05-24 12:04:40|14887|14867|14888.3|14868.3|14888.3|14868.3|14887|14867|0
1621857890000|2021-05-24 12:04:50|||||||||5
1621857900000|2021-05-24 12:05:00|14885.8|14865.8|14887|14867|14887|14867|14885.8|14865.8|2
1621857910000|2021-05-24 12:05:10|14888.3|14868.3|14885.8|14865.8|14888.3|14868.3|14885.8|14865.8|1
1621857920000|2021-05-24 12:05:20|||||||||2
1621857930000|2021-05-24 12:05:30|||||||||3
1621857940000|2021-05-24 12:05:40|14883.3|14863.3|14883.3|14863.3|14883.3|14863.3|14883.3|14863.3|7
1621857950000|2021-05-24 12:05:50|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|13
1621857960000|2021-05-24 12:06:00|14875.8|14855.8|14865.7|14845.7|14875.8|14855.8|14865.7|14845.7|6
1621857970000|2021-05-24 12:06:10|14864.5|14844.5|14862|14842|14864.5|14844.5|14862|14842|1
1621857980000|2021-05-24 12:06:20|14865.8|14845.8|14868.3|14848.3|14868.3|14848.3|14865.8|14845.8|2
1621857990000|2021-05-24 12:06:30|14867|14847|14865.8|14845.8|14867|14847|14865.8|14845.8|0
1621858000000|2021-05-24 12:06:40|||||||||3
1621858030000|2021-05-24 12:07:10|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|15
1621858040000|2021-05-24 12:07:20|||||||||1
1621858060000|2021-05-24 12:07:40|||||||||2
1621858070000|2021-05-24 12:07:50|||||||||6
1621858080000|2021-05-24 12:08:00|14874.6|14854.6|14877|14857|14877|14857|14874.6|14854.6|42
1621858110000|2021-05-24 12:08:30|14880.8|14860.8|14892.1|14872.1|14892.1|14872.1|14880.8|14860.8|16
1621858120000|2021-05-24 12:08:40|14894.6|14874.6|14898.3|14878.3|14898.3|14878.3|14894.6|14874.6|0
1621858130000|2021-05-24 12:08:50|||||||||12
1621858140000|2021-05-24 12:09:00|14899.6|14879.6|14900.8|14880.8|14900.8|14880.8|14899.6|14879.6|0
1621858150000|2021-05-24 12:09:10|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|5
1621858170000|2021-05-24 12:09:30|14895.8|14875.8|14895.8|14875.8|14895.8|14875.8|14895.8|14875.8|1
1621858190000|2021-05-24 12:09:50|14894.6|14874.6|14893.3|14873.3|14894.6|14874.6|14893.3|14873.3|2
1621858200000|2021-05-24 12:10:00|||||||||7
1621858260000|2021-05-24 12:11:00|14895.8|14875.8|14893.3|14873.3|14898.3|14878.3|14893.3|14873.3|19
1621858280000|2021-05-24 12:11:20|||||||||7
1621858310000|2021-05-24 12:11:50|||||||||1
1621858340000|2021-05-24 12:12:20|14895.8|14875.8|14895.8|14875.8|14895.8|14875.8|14895.8|14875.8|6
1621858360000|2021-05-24 12:12:40|||||||||1
1621858380000|2021-05-24 12:13:00|||||||||1
1621858390000|2021-05-24 12:13:10|14898.3|14878.3|14895.8|14875.8|14898.3|14878.3|14895.8|14875.8|3
1621858410000|2021-05-24 12:13:30|14894.5|14874.5|14893.3|14873.3|14894.5|14874.5|14893.3|14873.3|6
1621858430000|2021-05-24 12:13:50|||||||||2
1621858440000|2021-05-24 12:14:00|||||||||1
1621858470000|2021-05-24 12:14:30|14894.6|14874.6|14898.3|14878.3|14898.3|14878.3|14894.6|14874.6|6
1621858480000|2021-05-24 12:14:40|||||||||5
1621858490000|2021-05-24 12:14:50|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|2
1621858500000|2021-05-24 12:15:00|14898.3|14878.3|14890.8|14870.8|14898.3|14878.3|14890.8|14870.8|6
1621858510000|2021-05-24 12:15:10|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|2
1621858520000|2021-05-24 12:15:20|14883.3|14863.3|14883.3|14863.3|14883.3|14863.3|14883.3|14863.3|1
1621858540000|2021-05-24 12:15:40|14882|14862|14880.8|14860.8|14882|14862|14880.8|14860.8|3
1621858550000|2021-05-24 12:15:50|||||||||2
1621858560000|2021-05-24 12:16:00|14879.6|14859.6|14883.3|14863.3|14883.3|14863.3|14879.6|14859.6|10
1621858570000|2021-05-24 12:16:10|14880.8|14860.8|14883.3|14863.3|14883.3|14863.3|14880.8|14860.8|4
1621858580000|2021-05-24 12:16:20|||||||||2
1621858600000|2021-05-24 12:16:40|14884.6|14864.6|14883.3|14863.3|14885.8|14865.8|14883.3|14863.3|0
1621858610000|2021-05-24 12:16:50|14885.8|14865.8|14880.8|14860.8|14885.8|14865.8|14880.8|14860.8|4
1621858620000|2021-05-24 12:17:00|14882.1|14862.1|14880.8|14860.8|14883.3|14863.3|14880.8|14860.8|1
1621858630000|2021-05-24 12:17:10|14878.3|14858.3|14878.3|14858.3|14878.3|14858.3|14878.3|14858.3|1
1621858660000|2021-05-24 12:17:40|||||||||4
1621858670000|2021-05-24 12:17:50|14877|14857|14877|14857|14877|14857|14877|14857|0
1621858680000|2021-05-24 12:18:00|14875.8|14855.8|14878.3|14858.3|14878.3|14858.3|14875.8|14855.8|5
1621858710000|2021-05-24 12:18:30|||||||||1
1621858730000|2021-05-24 12:18:50|||||||||1
1621858750000|2021-05-24 12:19:10|||||||||2
1621858790000|2021-05-24 12:19:50|14879.5|14859.5|14884.5|14864.5|14884.5|14864.5|14879.5|14859.5|5
1621858800000|2021-05-24 12:20:00|||||||||2
1621858810000|2021-05-24 12:20:10|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|0
1621858820000|2021-05-24 12:20:20|14888.2|14868.2|14889.5|14869.5|14889.5|14869.5|14888.2|14868.2|1
1621858830000|2021-05-24 12:20:30|14890.7|14870.7|14893.3|14873.3|14893.3|14873.3|14890.7|14870.7|5
1621858860000|2021-05-24 12:21:00|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|3
1621858870000|2021-05-24 12:21:10|14897|14877|14893.3|14873.3|14897|14877|14893.3|14873.3|1
1621858880000|2021-05-24 12:21:20|14892|14872|14892|14872|14892|14872|14892|14872|1
1621858890000|2021-05-24 12:21:30|14893.3|14873.3|14893.3|14873.3|14893.3|14873.3|14893.3|14873.3|4
1621858910000|2021-05-24 12:21:50|||||||||1
1621858920000|2021-05-24 12:22:00|||||||||1
1621858930000|2021-05-24 12:22:10|14894.5|14874.5|14898.3|14878.3|14898.3|14878.3|14894.5|14874.5|4
1621858940000|2021-05-24 12:22:20|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|1
1621858960000|2021-05-24 12:22:40|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|8
1621858970000|2021-05-24 12:22:50|14897|14877|14897|14877|14897|14877|14897|14877|0
1621858980000|2021-05-24 12:23:00|14898.3|14878.3|14900.8|14880.8|14900.8|14880.8|14897|14877|3
1621859020000|2021-05-24 12:23:40|||||||||1
1621859030000|2021-05-24 12:23:50|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|2
1621859040000|2021-05-24 12:24:00|14899.5|14879.5|14900.8|14880.8|14900.8|14880.8|14899.5|14879.5|2
1621859050000|2021-05-24 12:24:10|14903.3|14883.3|14905.8|14885.8|14905.8|14885.8|14903.3|14883.3|2
1621859060000|2021-05-24 12:24:20|14908.3|14888.3|14908.3|14888.3|14908.3|14888.3|14908.3|14888.3|0
1621859070000|2021-05-24 12:24:30|14910.8|14890.8|14910.8|14890.8|14910.8|14890.8|14910.8|14890.8|0
1621859090000|2021-05-24 12:24:50|14913.3|14893.3|14913.3|14893.3|14913.3|14893.3|14913.3|14893.3|3
1621859100000|2021-05-24 12:25:00|14918.3|14898.3|14918.3|14898.3|14918.3|14898.3|14918.3|14898.3|3
1621859110000|2021-05-24 12:25:10|14919.6|14899.6|14924.5|14904.5|14924.5|14904.5|14919.6|14899.6|8
1621859120000|2021-05-24 12:25:20|14923.2|14903.2|14922|14902|14923.3|14903.3|14922|14902|2
1621859130000|2021-05-24 12:25:30|14923.3|14903.3|14925.8|14905.8|14925.8|14905.8|14920.8|14900.8|2
1621859140000|2021-05-24 12:25:40|||||||||2
1621859150000|2021-05-24 12:25:50|14928.3|14908.3|14930.8|14910.8|14930.8|14910.8|14925.8|14905.8|4
1621859160000|2021-05-24 12:26:00|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|1
1621859170000|2021-05-24 12:26:10|14925.9|14905.9|14920.7|14900.7|14925.9|14905.9|14920.7|14900.7|4
1621859180000|2021-05-24 12:26:20|14922|14902|14922|14902|14922|14902|14922|14902|0
1621859190000|2021-05-24 12:26:30|||||||||2
1621859210000|2021-05-24 12:26:50|14923.3|14903.3|14923.3|14903.3|14923.3|14903.3|14923.3|14903.3|0
1621859220000|2021-05-24 12:27:00|||||||||1
1621859230000|2021-05-24 12:27:10|14925.7|14905.7|14928.3|14908.3|14928.3|14908.3|14925.7|14905.7|2
1621859240000|2021-05-24 12:27:20|||||||||6
1621859250000|2021-05-24 12:27:30|14930.9|14910.9|14933.3|14913.3|14933.3|14913.3|14930.9|14910.9|0
1621859260000|2021-05-24 12:27:40|14932|14912|14930.8|14910.8|14932|14912|14930.8|14910.8|4
1621859270000|2021-05-24 12:27:50|14928.2|14908.2|14925.8|14905.8|14928.2|14908.2|14925.8|14905.8|0
1621859280000|2021-05-24 12:28:00|||||||||5
1621859290000|2021-05-24 12:28:10|14928.3|14908.3|14930.8|14910.8|14930.8|14910.8|14928.3|14908.3|1
1621859310000|2021-05-24 12:28:30|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|4
1621859330000|2021-05-24 12:28:50|||||||||1
1621859340000|2021-05-24 12:29:00|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|2
1621859370000|2021-05-24 12:29:30|14932.1|14912.1|14932.1|14912.1|14932.1|14912.1|14932.1|14912.1|1
1621859380000|2021-05-24 12:29:40|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|3
1621859390000|2021-05-24 12:29:50|14934.6|14914.6|14940.8|14920.8|14940.8|14920.8|14934.6|14914.6|4
1621859400000|2021-05-24 12:30:00|14947.1|14927.1|14944.5|14924.5|14948.3|14928.3|14944.5|14924.5|8
1621859410000|2021-05-24 12:30:10|14942|14922|14938.3|14918.3|14942|14922|14938.3|14918.3|1
1621859430000|2021-05-24 12:30:30|14937|14917|14934.6|14914.6|14937|14917|14933.3|14913.3|18
1621859450000|2021-05-24 12:30:50|||||||||6
1621859460000|2021-05-24 12:31:00|||||||||3
1621859470000|2021-05-24 12:31:10|||||||||1
1621859480000|2021-05-24 12:31:20|14937.1|14917.1|14935.8|14915.8|14937.1|14917.1|14935.8|14915.8|2
1621859490000|2021-05-24 12:31:30|14934.6|14914.6|14934.6|14914.6|14934.6|14914.6|14934.6|14914.6|0
1621859500000|2021-05-24 12:31:40|||||||||3
1621859520000|2021-05-24 12:32:00|14937.1|14917.1|14935.8|14915.8|14938.3|14918.3|14935.8|14915.8|1
1621859540000|2021-05-24 12:32:20|14937.1|14917.1|14938.3|14918.3|14938.3|14918.3|14937.1|14917.1|0
1621859550000|2021-05-24 12:32:30|14935.8|14915.8|14933.3|14913.3|14935.8|14915.8|14933.3|14913.3|14
1621859560000|2021-05-24 12:32:40|14923.3|14903.3|14920.8|14900.8|14923.3|14903.3|14920.8|14900.8|8
1621859570000|2021-05-24 12:32:50|||||||||1
1621859580000|2021-05-24 12:33:00|14919.5|14899.5|14919.5|14899.5|14919.5|14899.5|14919.5|14899.5|3
1621859590000|2021-05-24 12:33:10|14917|14897|14917|14897|14917|14897|14917|14897|3
1621859600000|2021-05-24 12:33:20|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|4
1621859620000|2021-05-24 12:33:40|14914.6|14894.6|14914.6|14894.6|14914.6|14894.6|14914.6|14894.6|4
1621859640000|2021-05-24 12:34:00|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|4
1621859670000|2021-05-24 12:34:30|||||||||4
1621859700000|2021-05-24 12:35:00|||||||||3
1621859710000|2021-05-24 12:35:10|||||||||1
1621859750000|2021-05-24 12:35:50|14917.1|14897.1|14918.3|14898.3|14918.3|14898.3|14917.1|14897.1|4
1621859760000|2021-05-24 12:36:00|14923.3|14903.3|14929.8|14909.8|14929.8|14909.8|14923.3|14903.3|45
1621859770000|2021-05-24 12:36:10|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1621859780000|2021-05-24 12:36:20|||||||||11
1621859790000|2021-05-24 12:36:30|14937|14917|14945.8|14925.8|14945.8|14925.8|14937|14917|0
1621859800000|2021-05-24 12:36:40|||||||||1
1621859810000|2021-05-24 12:36:50|14947.1|14927.1|14945.8|14925.8|14949.6|14929.6|14945.8|14925.8|10
1621859820000|2021-05-24 12:37:00|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|0
1621859830000|2021-05-24 12:37:10|14950.8|14930.8|14952.1|14932.1|14952.1|14932.1|14950.8|14930.8|2
1621859840000|2021-05-24 12:37:20|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|0
1621859850000|2021-05-24 12:37:30|||||||||3
1621859880000|2021-05-24 12:38:00|14947|14927|14947|14927|14947|14927|14947|14927|3
1621859890000|2021-05-24 12:38:10|14945.8|14925.8|14940.8|14920.8|14945.8|14925.8|14940.8|14920.8|9
1621859900000|2021-05-24 12:38:20|||||||||1
1621859910000|2021-05-24 12:38:30|||||||||1
1621859940000|2021-05-24 12:39:00|14943.3|14923.3|14944.6|14924.6|14944.6|14924.6|14943.3|14923.3|0
1621859950000|2021-05-24 12:39:10|||||||||1
1621859960000|2021-05-24 12:39:20|14945.8|14925.8|14945.8|14925.8|14945.8|14925.8|14945.8|14925.8|0
1621859970000|2021-05-24 12:39:30|||||||||1
1621859980000|2021-05-24 12:39:40|14943.3|14923.3|14940.8|14920.8|14943.3|14923.3|14939.6|14919.6|9
1621859990000|2021-05-24 12:39:50|||||||||1
1621860010000|2021-05-24 12:40:10|14944.6|14924.6|14944.6|14924.6|14944.6|14924.6|14944.6|14924.6|8
1621860020000|2021-05-24 12:40:20|14947|14927|14958.4|14938.4|14958.4|14938.4|14947|14927|10
1621860030000|2021-05-24 12:40:30|14959.6|14939.6|14959.6|14939.6|14959.6|14939.6|14959.6|14939.6|1
1621860040000|2021-05-24 12:40:40|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|0
1621860050000|2021-05-24 12:40:50|14957.1|14937.1|14957.1|14937.1|14957.1|14937.1|14957.1|14937.1|0
1621860060000|2021-05-24 12:41:00|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|7
1621860080000|2021-05-24 12:41:20|||||||||13
1621860090000|2021-05-24 12:41:30|14960.8|14940.8|14963.3|14943.3|14963.3|14943.3|14960.8|14940.8|1
1621860100000|2021-05-24 12:41:40|14960.8|14940.8|14960.8|14940.8|14960.8|14940.8|14960.8|14940.8|13
1621860110000|2021-05-24 12:41:50|14962.1|14942.1|14959.6|14939.6|14962.1|14942.1|14959.6|14939.6|7
1621860130000|2021-05-24 12:42:10|||||||||2
1621860140000|2021-05-24 12:42:20|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|1
1621860150000|2021-05-24 12:42:30|14957.1|14937.1|14955.8|14935.8|14957.1|14937.1|14955.8|14935.8|5
1621860160000|2021-05-24 12:42:40|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|2
1621860170000|2021-05-24 12:42:50|||||||||2
1621860180000|2021-05-24 12:43:00|||||||||1
1621860190000|2021-05-24 12:43:10|||||||||2
1621860200000|2021-05-24 12:43:20|14949.6|14929.6|14945.8|14925.8|14949.6|14929.6|14945.8|14925.8|1
1621860210000|2021-05-24 12:43:30|14948.3|14928.3|14945.8|14925.8|14948.3|14928.3|14945.8|14925.8|2
1621860220000|2021-05-24 12:43:40|||||||||2
1621860230000|2021-05-24 12:43:50|14950.8|14930.8|14952.1|14932.1|14952.1|14932.1|14950.8|14930.8|1
1621860240000|2021-05-24 12:44:00|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|1
1621860250000|2021-05-24 12:44:10|14949.6|14929.6|14948.3|14928.3|14949.6|14929.6|14948.3|14928.3|1
1621860260000|2021-05-24 12:44:20|14947.1|14927.1|14945.8|14925.8|14947.1|14927.1|14945.8|14925.8|3
1621860270000|2021-05-24 12:44:30|||||||||6
1621860280000|2021-05-24 12:44:40|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|14947.1|14927.1|7
1621860300000|2021-05-24 12:45:00|14953.3|14933.3|14955.8|14935.8|14955.8|14935.8|14953.3|14933.3|6
1621860330000|2021-05-24 12:45:30|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|0
1621860340000|2021-05-24 12:45:40|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|3
1621860350000|2021-05-24 12:45:50|||||||||3
1621860360000|2021-05-24 12:46:00|14959.6|14939.6|14963.3|14943.3|14963.3|14943.3|14959.6|14939.6|2
1621860370000|2021-05-24 12:46:10|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|2
1621860380000|2021-05-24 12:46:20|||||||||1
1621860390000|2021-05-24 12:46:30|14963.3|14943.3|14964.6|14944.6|14964.6|14944.6|14963.3|14943.3|2
1621860400000|2021-05-24 12:46:40|14962.1|14942.1|14964.6|14944.6|14964.6|14944.6|14962.1|14942.1|0
1621860420000|2021-05-24 12:47:00|14962.1|14942.1|14962.1|14942.1|14964.6|14944.6|14962.1|14942.1|28
1621860430000|2021-05-24 12:47:10|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|158
1621860510000|2021-05-24 12:48:30|14963.4|14943.4|14962.1|14942.1|14963.4|14943.4|14962.1|14942.1|1
1621860520000|2021-05-24 12:48:40|14958.4|14938.4|14953.4|14933.4|14958.4|14938.4|14953.4|14933.4|6
1621860540000|2021-05-24 12:49:00|14954.6|14934.6|14955.9|14935.9|14955.9|14935.9|14954.6|14934.6|3
1621860570000|2021-05-24 12:49:30|14959.6|14939.6|14964.6|14944.6|14964.6|14944.6|14959.6|14939.6|4
1621860580000|2021-05-24 12:49:40|14962.1|14942.1|14964.6|14944.6|14965.9|14945.9|14962.1|14942.1|0
1621860590000|2021-05-24 12:49:50|14965.9|14945.9|14962.1|14942.1|14965.9|14945.9|14962.1|14942.1|0
1621860600000|2021-05-24 12:50:00|14963.4|14943.4|14962.1|14942.1|14963.4|14943.4|14962.1|14942.1|3
1621860610000|2021-05-24 12:50:10|14964.6|14944.6|14962.1|14942.1|14964.6|14944.6|14962.1|14942.1|1
1621860650000|2021-05-24 12:50:50|14960.9|14940.9|14958.4|14938.4|14960.9|14940.9|14958.4|14938.4|10
1621860670000|2021-05-24 12:51:10|14957.1|14937.1|14957.1|14937.1|14957.1|14937.1|14957.1|14937.1|0
1621860680000|2021-05-24 12:51:20|||||||||50
1621860690000|2021-05-24 12:51:30|14955.9|14935.9|14957.1|14937.1|14957.1|14937.1|14955.9|14935.9|1
1621860710000|2021-05-24 12:51:50|14957.2|14937.2|14957.2|14937.2|14957.2|14937.2|14957.2|14937.2|1
1621860720000|2021-05-24 12:52:00|14958.4|14938.4|14957.1|14937.1|14958.4|14938.4|14957.1|14937.1|1
1621860730000|2021-05-24 12:52:10|14957.2|14937.2|14958.4|14938.4|14958.4|14938.4|14957.2|14937.2|0
1621860740000|2021-05-24 12:52:20|||||||||41
1621860780000|2021-05-24 12:53:00|14957.2|14937.2|14955.9|14935.9|14957.2|14937.2|14955.9|14935.9|2
1621860790000|2021-05-24 12:53:10|14957.2|14937.2|14953.4|14933.4|14958.4|14938.4|14953.4|14933.4|1
1621860800000|2021-05-24 12:53:20|||||||||5
1621860820000|2021-05-24 12:53:40|14952.1|14932.1|14950.9|14930.9|14952.1|14932.1|14950.9|14930.9|0
1621860840000|2021-05-24 12:54:00|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|1
1621860850000|2021-05-24 12:54:10|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|1
1621860890000|2021-05-24 12:54:50|||||||||22
1621860900000|2021-05-24 12:55:00|14952.2|14932.2|14953.4|14933.4|14953.4|14933.4|14952.2|14932.2|2
1621860910000|2021-05-24 12:55:10|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|1
1621860930000|2021-05-24 12:55:30|14957.2|14937.2|14958.4|14938.4|14958.4|14938.4|14957.2|14937.2|2
1621860950000|2021-05-24 12:55:50|14960.9|14940.9|14960.9|14940.9|14962.2|14942.2|14960.9|14940.9|1
1621860960000|2021-05-24 12:56:00|14962.2|14942.2|14964.6|14944.6|14964.6|14944.6|14962.2|14942.2|2
1621860970000|2021-05-24 12:56:10|14963.4|14943.4|14962.2|14942.2|14964.6|14944.6|14962.2|14942.2|0
1621860980000|2021-05-24 12:56:20|14965.8|14945.8|14962.2|14942.2|14965.8|14945.8|14962.2|14942.2|3
1621860990000|2021-05-24 12:56:30|||||||||1
1621861000000|2021-05-24 12:56:40|14960.9|14940.9|14955.9|14935.9|14960.9|14940.9|14955.9|14935.9|3
1621861030000|2021-05-24 12:57:10|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|3
1621861040000|2021-05-24 12:57:20|||||||||2
1621861070000|2021-05-24 12:57:50|||||||||2
1621861080000|2021-05-24 12:58:00|||||||||1
1621861090000|2021-05-24 12:58:10|14954.7|14934.7|14954.7|14934.7|14954.7|14934.7|14954.7|14934.7|5
1621861140000|2021-05-24 12:59:00|||||||||3
1621861150000|2021-05-24 12:59:10|14958.5|14938.5|14957.2|14937.2|14958.5|14938.5|14957.2|14937.2|3
1621861170000|2021-05-24 12:59:30|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|1
1621861200000|2021-05-24 13:00:00|14964.7|14944.7|14964.6|14944.6|14965.9|14945.9|14962.2|14942.2|4
1621861210000|2021-05-24 13:00:10|14962.2|14942.2|14958.4|14938.4|14962.2|14942.2|14958.4|14938.4|5
1621861230000|2021-05-24 13:00:30|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|2
1621861260000|2021-05-24 13:01:00|||||||||1
1621861280000|2021-05-24 13:01:20|||||||||3
1621861290000|2021-05-24 13:01:30|14955.9|14935.9|14957.2|14937.2|14957.2|14937.2|14955.9|14935.9|1
1621861310000|2021-05-24 13:01:50|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|0
1621861330000|2021-05-24 13:02:10|||||||||1
1621861360000|2021-05-24 13:02:40|14959.7|14939.7|14961|14941|14961|14941|14959.7|14939.7|0
1621861370000|2021-05-24 13:02:50|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|1
1621861380000|2021-05-24 13:03:00|14957.2|14937.2|14957.2|14937.2|14957.2|14937.2|14957.2|14937.2|2
1621861460000|2021-05-24 13:04:20|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|1
1621861490000|2021-05-24 13:04:50|14953.4|14933.4|14943.4|14923.4|14953.4|14933.4|14943.4|14923.4|7
1621861510000|2021-05-24 13:05:10|14940.9|14920.9|14938.4|14918.4|14940.9|14920.9|14938.4|14918.4|4
1621861520000|2021-05-24 13:05:20|14937.2|14917.2|14930.9|14910.9|14937.2|14917.2|14930.9|14910.9|18
1621861530000|2021-05-24 13:05:30|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|0
1621861540000|2021-05-24 13:05:40|14927.1|14907.1|14925.9|14905.9|14927.1|14907.1|14925.9|14905.9|3
1621861550000|2021-05-24 13:05:50|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|0
1621861560000|2021-05-24 13:06:00|14929.6|14909.6|14930.9|14910.9|14930.9|14910.9|14929.6|14909.6|3
1621861570000|2021-05-24 13:06:10|14933.4|14913.4|14938.4|14918.4|14938.4|14918.4|14933.4|14913.4|2
1621861580000|2021-05-24 13:06:20|||||||||1
1621861600000|2021-05-24 13:06:40|||||||||2
1621861610000|2021-05-24 13:06:50|14937.1|14917.1|14937.1|14917.1|14937.1|14917.1|14937.1|14917.1|5
1621861620000|2021-05-24 13:07:00|14934.7|14914.7|14934.7|14914.7|14934.7|14914.7|14934.7|14914.7|0
1621861640000|2021-05-24 13:07:20|14932.2|14912.2|14932.2|14912.2|14932.2|14912.2|14932.2|14912.2|0
1621861650000|2021-05-24 13:07:30|14929.7|14909.7|14927.1|14907.1|14929.7|14909.7|14927.1|14907.1|10
1621861660000|2021-05-24 13:07:40|14925.9|14905.9|14925.9|14905.9|14925.9|14905.9|14925.9|14905.9|2
1621861670000|2021-05-24 13:07:50|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|11
1621861680000|2021-05-24 13:08:00|14923.4|14903.4|14923.4|14903.4|14923.4|14903.4|14923.4|14903.4|10
1621861720000|2021-05-24 13:08:40|14922.2|14902.2|14919.6|14899.6|14922.2|14902.2|14919.6|14899.6|4
1621861730000|2021-05-24 13:08:50|14918.4|14898.4|14917.2|14897.2|14918.4|14898.4|14917.2|14897.2|1
1621861740000|2021-05-24 13:09:00|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|2
1621861760000|2021-05-24 13:09:20|||||||||3
1621861780000|2021-05-24 13:09:40|||||||||1
1621861790000|2021-05-24 13:09:50|||||||||2
1621861800000|2021-05-24 13:10:00|||||||||3
1621861810000|2021-05-24 13:10:10|14917.1|14897.1|14915.9|14895.9|14917.1|14897.1|14915.9|14895.9|2
1621861820000|2021-05-24 13:10:20|14917.2|14897.2|14918.4|14898.4|14918.4|14898.4|14917.2|14897.2|0
1621861830000|2021-05-24 13:10:30|||||||||2
1621861860000|2021-05-24 13:11:00|||||||||1
1621861870000|2021-05-24 13:11:10|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|2
1621861880000|2021-05-24 13:11:20|||||||||1
1621861890000|2021-05-24 13:11:30|||||||||1
1621861900000|2021-05-24 13:11:40|||||||||1
1621861910000|2021-05-24 13:11:50|14923.4|14903.4|14923.4|14903.4|14923.4|14903.4|14923.4|14903.4|0
1621861920000|2021-05-24 13:12:00|14920.9|14900.9|14918.4|14898.4|14920.9|14900.9|14918.4|14898.4|0
1621861930000|2021-05-24 13:12:10|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|2
1621861950000|2021-05-24 13:12:30|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|0
1621861980000|2021-05-24 13:13:00|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|2
1621861990000|2021-05-24 13:13:10|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|0
1621862010000|2021-05-24 13:13:30|14918.4|14898.4|14915.9|14895.9|14918.4|14898.4|14915.9|14895.9|4
1621862040000|2021-05-24 13:14:00|||||||||5
1621862070000|2021-05-24 13:14:30|||||||||1
1621862080000|2021-05-24 13:14:40|14917.2|14897.2|14915.9|14895.9|14918.4|14898.4|14915.9|14895.9|0
1621862090000|2021-05-24 13:14:50|||||||||1
1621862100000|2021-05-24 13:15:00|14913.4|14893.4|14913.4|14893.4|14913.4|14893.4|14913.4|14893.4|8
1621862110000|2021-05-24 13:15:10|||||||||2
1621862140000|2021-05-24 13:15:40|14917.1|14897.1|14915.9|14895.9|14917.2|14897.2|14915.9|14895.9|2
1621862150000|2021-05-24 13:15:50|||||||||1
1621862210000|2021-05-24 13:16:50|||||||||1
1621862230000|2021-05-24 13:17:10|||||||||4
1621862240000|2021-05-24 13:17:20|||||||||1
1621862250000|2021-05-24 13:17:30|14913.4|14893.4|14915.9|14895.9|14915.9|14895.9|14913.4|14893.4|9
1621862280000|2021-05-24 13:18:00|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|1
1621862290000|2021-05-24 13:18:10|14916|14896|14913.4|14893.4|14916|14896|14913.4|14893.4|1
1621862340000|2021-05-24 13:19:00|||||||||1
1621862360000|2021-05-24 13:19:20|||||||||2
1621862370000|2021-05-24 13:19:30|||||||||1
1621862400000|2021-05-24 13:20:00|14914.7|14894.7|14918.4|14898.4|14918.4|14898.4|14914.7|14894.7|6
1621862470000|2021-05-24 13:21:10|14920.9|14900.9|14923.4|14903.4|14923.4|14903.4|14920.9|14900.9|6
1621862490000|2021-05-24 13:21:30|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|14920.9|14900.9|7
1621862550000|2021-05-24 13:22:30|||||||||1
1621862570000|2021-05-24 13:22:50|||||||||1
1621862580000|2021-05-24 13:23:00|14919.6|14899.6|14920.9|14900.9|14920.9|14900.9|14919.6|14899.6|2
1621862600000|2021-05-24 13:23:20|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|1
1621862610000|2021-05-24 13:23:30|||||||||1
1621862630000|2021-05-24 13:23:50|14917.1|14897.1|14917.1|14897.1|14917.1|14897.1|14917.1|14897.1|3
1621862640000|2021-05-24 13:24:00|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|14915.9|14895.9|1
1621862660000|2021-05-24 13:24:20|14917.2|14897.2|14915.9|14895.9|14918.4|14898.4|14915.9|14895.9|5
1621862690000|2021-05-24 13:24:50|14918.4|14898.4|14913.4|14893.4|14918.4|14898.4|14913.4|14893.4|3
1621862700000|2021-05-24 13:25:00|14915.9|14895.9|14915.9|14895.9|14918.4|14898.4|14915.9|14895.9|3
1621862730000|2021-05-24 13:25:30|14914.7|14894.7|14913.4|14893.4|14914.7|14894.7|14913.4|14893.4|1
1621862740000|2021-05-24 13:25:40|||||||||2
1621862770000|2021-05-24 13:26:10|14916|14896|14918.4|14898.4|14918.4|14898.4|14916|14896|5
1621862780000|2021-05-24 13:26:20|14917.2|14897.2|14915.9|14895.9|14917.2|14897.2|14915.9|14895.9|0
1621862790000|2021-05-24 13:26:30|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|1
1621862830000|2021-05-24 13:27:10|14917.2|14897.2|14915.9|14895.9|14917.2|14897.2|14915.9|14895.9|5
1621862840000|2021-05-24 13:27:20|14913.4|14893.4|14913.4|14893.4|14913.4|14893.4|14913.4|14893.4|21
1621862850000|2021-05-24 13:27:30|14908.4|14888.4|14903.4|14883.4|14908.4|14888.4|14903.4|14883.4|20
1621862860000|2021-05-24 13:27:40|||||||||2
1621862880000|2021-05-24 13:28:00|||||||||6
1621862890000|2021-05-24 13:28:10|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|1
1621862910000|2021-05-24 13:28:30|14905.9|14885.9|14905.9|14885.9|14905.9|14885.9|14905.9|14885.9|0
1621862920000|2021-05-24 13:28:40|14908.4|14888.4|14913.4|14893.4|14913.4|14893.4|14908.4|14888.4|5
1621862930000|2021-05-24 13:28:50|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|1
1621862940000|2021-05-24 13:29:00|14925.9|14905.9|14932.2|14912.2|14932.2|14912.2|14925.9|14905.9|1
1621862950000|2021-05-24 13:29:10|14933.4|14913.4|14933.4|14913.4|14933.4|14913.4|14933.4|14913.4|0
1621862960000|2021-05-24 13:29:20|14930.9|14910.9|14930.9|14910.9|14930.9|14910.9|14930.9|14910.9|1
1621862980000|2021-05-24 13:29:40|||||||||1
1621862990000|2021-05-24 13:29:50|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|6
1621863000000|2021-05-24 13:30:00|14925.9|14905.9|14918.4|14898.4|14925.9|14905.9|14918.4|14898.4|10
1621863010000|2021-05-24 13:30:10|14915.9|14895.9|14893.4|14873.4|14915.9|14895.9|14893.4|14873.4|13
1621863020000|2021-05-24 13:30:20|14894.7|14874.7|14897.2|14877.2|14897.2|14877.2|14894.7|14874.7|14
1621863030000|2021-05-24 13:30:30|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|0
1621863050000|2021-05-24 13:30:50|14897.2|14877.2|14899.7|14879.7|14899.7|14879.7|14895.9|14875.9|0
1621863060000|2021-05-24 13:31:00|14902.2|14882.2|14902.2|14882.2|14902.2|14882.2|14902.2|14882.2|2
1621863070000|2021-05-24 13:31:10|14899.7|14879.7|14898.4|14878.4|14899.7|14879.7|14898.4|14878.4|1
1621863080000|2021-05-24 13:31:20|14899.7|14879.7|14900.9|14880.9|14900.9|14880.9|14899.7|14879.7|0
1621863090000|2021-05-24 13:31:30|14901|14881|14901|14881|14901|14881|14901|14881|1
1621863100000|2021-05-24 13:31:40|14899.7|14879.7|14888.5|14868.5|14899.7|14879.7|14888.5|14868.5|13
1621863110000|2021-05-24 13:31:50|14887.2|14867.2|14881|14861|14887.2|14867.2|14877.2|14857.2|29
1621863120000|2021-05-24 13:32:00|14882.2|14862.2|14894.7|14874.7|14894.7|14874.7|14882.2|14862.2|2
1621863130000|2021-05-24 13:32:10|||||||||2
1621863150000|2021-05-24 13:32:30|14896|14876|14896|14876|14896|14876|14896|14876|3
1621863170000|2021-05-24 13:32:50|||||||||1
1621863180000|2021-05-24 13:33:00|||||||||5
1621863200000|2021-05-24 13:33:20|14898.5|14878.5|14898.5|14878.5|14898.5|14878.5|14898.5|14878.5|1
1621863220000|2021-05-24 13:33:40|14899.7|14879.7|14898.5|14878.5|14899.7|14879.7|14898.5|14878.5|3
1621863240000|2021-05-24 13:34:00|14899.7|14879.7|14899.7|14879.7|14899.7|14879.7|14899.7|14879.7|1
1621863250000|2021-05-24 13:34:10|14901|14881|14901|14881|14901|14881|14901|14881|0
1621863300000|2021-05-24 13:35:00|14902.2|14882.2|14913.5|14893.5|14913.5|14893.5|14902.2|14882.2|12
1621863310000|2021-05-24 13:35:10|14914.7|14894.7|14913.5|14893.5|14916|14896|14913.5|14893.5|0
1621863340000|2021-05-24 13:35:40|14914.7|14894.7|14921|14901|14921|14901|14914.7|14894.7|4
1621863350000|2021-05-24 13:35:50|14922.2|14902.2|14924.8|14904.8|14924.8|14904.8|14922.2|14902.2|8
1621863360000|2021-05-24 13:36:00|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|0
1621863370000|2021-05-24 13:36:10|14926|14906|14926|14906|14926|14906|14926|14906|1
1621863380000|2021-05-24 13:36:20|14928.5|14908.5|14926|14906|14928.5|14908.5|14926|14906|4
1621863390000|2021-05-24 13:36:30|14924.7|14904.7|14926|14906|14926|14906|14923.5|14903.5|12
1621863400000|2021-05-24 13:36:40|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|4
1621863420000|2021-05-24 13:37:00|14928.5|14908.5|14931|14911|14931|14911|14928.5|14908.5|4
1621863440000|2021-05-24 13:37:20|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|5
1621863450000|2021-05-24 13:37:30|14936|14916|14934.7|14914.7|14936|14916|14934.7|14914.7|6
1621863480000|2021-05-24 13:38:00|14937.2|14917.2|14939.7|14919.7|14939.7|14919.7|14937.2|14917.2|2
1621863490000|2021-05-24 13:38:10|||||||||1
1621863510000|2021-05-24 13:38:30|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|2
1621863530000|2021-05-24 13:38:50|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|12
1621863540000|2021-05-24 13:39:00|14936|14916|14934.8|14914.8|14936|14916|14934.8|14914.8|1
1621863550000|2021-05-24 13:39:10|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|2
1621863590000|2021-05-24 13:39:50|14941|14921|14941|14921|14941|14921|14941|14921|1
1621863600000|2021-05-24 13:40:00|||||||||3
1621863630000|2021-05-24 13:40:30|14942.3|14922.3|14948.5|14928.5|14948.5|14928.5|14942.3|14922.3|3
1621863640000|2021-05-24 13:40:40|14951|14931|14949.8|14929.8|14951|14931|14949.8|14929.8|2
1621863660000|2021-05-24 13:41:00|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|0
1621863680000|2021-05-24 13:41:20|14950.9|14930.9|14948.5|14928.5|14950.9|14930.9|14948.5|14928.5|1
1621863700000|2021-05-24 13:41:40|14949.7|14929.7|14953.5|14933.5|14953.5|14933.5|14949.7|14929.7|4
1621863710000|2021-05-24 13:41:50|14956|14936|14962.3|14942.3|14967.2|14947.2|14956|14936|10
1621863720000|2021-05-24 13:42:00|14963.5|14943.5|14963.5|14943.5|14966|14946|14962.3|14942.3|7
1621863730000|2021-05-24 13:42:10|14962.3|14942.3|14962.3|14942.3|14962.3|14942.3|14962.3|14942.3|5
1621863740000|2021-05-24 13:42:20|14963.5|14943.5|14959.8|14939.8|14963.5|14943.5|14959.8|14939.8|3
1621863750000|2021-05-24 13:42:30|14962.2|14942.2|14962.2|14942.2|14962.2|14942.2|14962.2|14942.2|1
1621863760000|2021-05-24 13:42:40|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|0
1621863770000|2021-05-24 13:42:50|||||||||2
1621863810000|2021-05-24 13:43:30|14961|14941|14959.8|14939.8|14961|14941|14959.8|14939.8|6
1621863820000|2021-05-24 13:43:40|14963.5|14943.5|14963.5|14943.5|14963.5|14943.5|14963.5|14943.5|2
1621863840000|2021-05-24 13:44:00|||||||||1
1621863850000|2021-05-24 13:44:10|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|15
1621863860000|2021-05-24 13:44:20|14966|14946|14967.3|14947.3|14968.5|14948.5|14966|14946|5
1621863870000|2021-05-24 13:44:30|||||||||3
1621863880000|2021-05-24 13:44:40|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|1
1621863890000|2021-05-24 13:44:50|14963.5|14943.5|14959.8|14939.8|14963.5|14943.5|14959.8|14939.8|12
1621863900000|2021-05-24 13:45:00|14958.5|14938.5|14954.8|14934.8|14958.5|14938.5|14954.8|14934.8|6
1621863910000|2021-05-24 13:45:10|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|0
1621863920000|2021-05-24 13:45:20|14951|14931|14951|14931|14951|14931|14951|14931|2
1621863930000|2021-05-24 13:45:30|14941|14921|14933.5|14913.5|14941|14921|14933.5|14913.5|15
1621863940000|2021-05-24 13:45:40|||||||||2
1621863950000|2021-05-24 13:45:50|||||||||71
1621863960000|2021-05-24 13:46:00|14932.2|14912.2|14933.5|14913.5|14933.5|14913.5|14931|14911|18
1621863970000|2021-05-24 13:46:10|||||||||5
1621863980000|2021-05-24 13:46:20|14936|14916|14936|14916|14936|14916|14936|14916|5
1621864000000|2021-05-24 13:46:40|||||||||4
1621864050000|2021-05-24 13:47:30|||||||||1
1621864060000|2021-05-24 13:47:40|||||||||6
1621864070000|2021-05-24 13:47:50|||||||||2
1621864080000|2021-05-24 13:48:00|14941|14921|14941|14921|14941|14921|14941|14921|5
1621864090000|2021-05-24 13:48:10|||||||||1
1621864120000|2021-05-24 13:48:40|||||||||1
1621864130000|2021-05-24 13:48:50|14943.6|14923.6|14946|14926|14946|14926|14943.6|14923.6|0
1621864140000|2021-05-24 13:49:00|14952.3|14932.3|14956|14936|14956|14936|14952.3|14932.3|5
1621864150000|2021-05-24 13:49:10|14957.3|14937.3|14968.5|14948.5|14968.5|14948.5|14957.3|14937.3|8
1621864160000|2021-05-24 13:49:20|||||||||1
1621864180000|2021-05-24 13:49:40|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|1
1621864200000|2021-05-24 13:50:00|14968.5|14948.5|14968.5|14948.5|14969.8|14949.8|14968.5|14948.5|6
1621864210000|2021-05-24 13:50:10|||||||||1
1621864260000|2021-05-24 13:51:00|14969.8|14949.8|14968.5|14948.5|14969.8|14949.8|14968.5|14948.5|5
1621864280000|2021-05-24 13:51:20|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|4
1621864290000|2021-05-24 13:51:30|14968.5|14948.5|14970.9|14950.9|14973.5|14953.5|14968.5|14948.5|18
1621864300000|2021-05-24 13:51:40|14969.7|14949.7|14969.7|14949.7|14970.9|14950.9|14969.7|14949.7|2
1621864310000|2021-05-24 13:51:50|||||||||2
1621864320000|2021-05-24 13:52:00|14970.9|14950.9|14970.9|14950.9|14970.9|14950.9|14970.9|14950.9|1
1621864330000|2021-05-24 13:52:10|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|0
1621864350000|2021-05-24 13:52:30|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|0
1621864360000|2021-05-24 13:52:40|14972.2|14952.2|14972.2|14952.2|14973.5|14953.5|14969.7|14949.7|7
1621864370000|2021-05-24 13:52:50|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|14969.7|14949.7|8
1621864380000|2021-05-24 13:53:00|||||||||1
1621864400000|2021-05-24 13:53:20|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|4
1621864420000|2021-05-24 13:53:40|14966|14946|14966|14946|14966|14946|14966|14946|5
1621864460000|2021-05-24 13:54:20|14964.7|14944.7|14963.5|14943.5|14964.7|14944.7|14963.5|14943.5|1
1621864470000|2021-05-24 13:54:30|14961|14941|14961|14941|14961|14941|14961|14941|2
1621864480000|2021-05-24 13:54:40|||||||||3
1621864490000|2021-05-24 13:54:50|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|6
1621864500000|2021-05-24 13:55:00|14957.2|14937.2|14956|14936|14958.5|14938.5|14956|14936|1
1621864510000|2021-05-24 13:55:10|||||||||2
1621864540000|2021-05-24 13:55:40|14958.5|14938.5|14967.2|14947.2|14967.2|14947.2|14958.5|14938.5|10
1621864550000|2021-05-24 13:55:50|14966|14946|14966|14946|14966|14946|14966|14946|2
1621864560000|2021-05-24 13:56:00|14964.7|14944.7|14963.5|14943.5|14964.7|14944.7|14963.5|14943.5|7
1621864570000|2021-05-24 13:56:10|14962.2|14942.2|14962.2|14942.2|14962.2|14942.2|14962.2|14942.2|0
1621864580000|2021-05-24 13:56:20|14961|14941|14961|14941|14961|14941|14958.5|14938.5|2
1621864600000|2021-05-24 13:56:40|||||||||2
1621864610000|2021-05-24 13:56:50|14962.3|14942.3|14962.3|14942.3|14962.3|14942.3|14962.3|14942.3|0
1621864620000|2021-05-24 13:57:00|14963.5|14943.5|14966|14946|14966|14946|14963.5|14943.5|0
1621864630000|2021-05-24 13:57:10|||||||||1
1621864650000|2021-05-24 13:57:30|||||||||1
1621864660000|2021-05-24 13:57:40|14968.5|14948.5|14968.5|14948.5|14973.5|14953.5|14968.5|14948.5|13
1621864670000|2021-05-24 13:57:50|14966|14946|14966|14946|14966|14946|14966|14946|1
1621864680000|2021-05-24 13:58:00|14964.7|14944.7|14963.5|14943.5|14964.7|14944.7|14963.5|14943.5|0
1621864690000|2021-05-24 13:58:10|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|9
1621864740000|2021-05-24 13:59:00|||||||||3
1621864750000|2021-05-24 13:59:10|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|1
1621864770000|2021-05-24 13:59:30|||||||||2
1621864800000|2021-05-24 14:00:00|14961.1|14941.1|14964.8|14944.8|14964.8|14944.8|14961.1|14941.1|4
1621864810000|2021-05-24 14:00:10|14968.5|14948.5|14968.5|14948.5|14971|14951|14968.5|14948.5|30
1621864820000|2021-05-24 14:00:20|14971|14951|14971|14951|14971|14951|14971|14951|0
1621864830000|2021-05-24 14:00:30|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|1
1621864840000|2021-05-24 14:00:40|||||||||4
1621864850000|2021-05-24 14:00:50|14976|14956|14976|14956|14976|14956|14976|14956|0
1621864860000|2021-05-24 14:01:00|14974.7|14954.7|14973.5|14953.5|14974.7|14954.7|14973.5|14953.5|0
1621864880000|2021-05-24 14:01:20|14974.8|14954.8|14976|14956|14976|14956|14974.8|14954.8|1
1621864900000|2021-05-24 14:01:40|14977.3|14957.3|14988.5|14968.5|14988.5|14968.5|14977.3|14957.3|35
1621864910000|2021-05-24 14:01:50|14989.8|14969.8|14991|14971|14991|14971|14986|14966|24
1621864920000|2021-05-24 14:02:00|||||||||2
1621864930000|2021-05-24 14:02:10|||||||||1
1621864940000|2021-05-24 14:02:20|14992.2|14972.2|14993.5|14973.5|14993.5|14973.5|14992.2|14972.2|11
1621864950000|2021-05-24 14:02:30|14991|14971|14991|14971|14991|14971|14991|14971|1
1621864970000|2021-05-24 14:02:50|||||||||3
1621864980000|2021-05-24 14:03:00|14988.5|14968.5|14988.5|14968.5|14988.5|14968.5|14988.5|14968.5|1
1621864990000|2021-05-24 14:03:10|14977.2|14957.2|14969.7|14949.7|14977.2|14957.2|14969.7|14949.7|9
1621865010000|2021-05-24 14:03:30|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|0
1621865020000|2021-05-24 14:03:40|14964.8|14944.8|14958.5|14938.5|14964.8|14944.8|14958.5|14938.5|2
1621865030000|2021-05-24 14:03:50|14956|14936|14956|14936|14956|14936|14956|14936|2
1621865050000|2021-05-24 14:04:10|||||||||8
1621865060000|2021-05-24 14:04:20|14958.5|14938.5|14968.5|14948.5|14968.5|14948.5|14958.5|14938.5|9
1621865070000|2021-05-24 14:04:30|14969.8|14949.8|14969.8|14949.8|14969.8|14949.8|14969.8|14949.8|0
1621865080000|2021-05-24 14:04:40|14971|14951|14971|14951|14971|14951|14971|14951|0
1621865090000|2021-05-24 14:04:50|14969.7|14949.7|14968.5|14948.5|14969.7|14949.7|14968.5|14948.5|0
1621865110000|2021-05-24 14:05:10|14969.7|14949.7|14976|14956|14976|14956|14969.7|14949.7|5
1621865120000|2021-05-24 14:05:20|14977.2|14957.2|14982.3|14962.3|14982.3|14962.3|14977.2|14957.2|4
1621865130000|2021-05-24 14:05:30|||||||||2
1621865140000|2021-05-24 14:05:40|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|1
1621865150000|2021-05-24 14:05:50|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|7
1621865160000|2021-05-24 14:06:00|||||||||5
1621865170000|2021-05-24 14:06:10|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|1
1621865200000|2021-05-24 14:06:40|14987.3|14967.3|14987.3|14967.3|14987.3|14967.3|14987.3|14967.3|1
1621865210000|2021-05-24 14:06:50|14986|14966|14986|14966|14986|14966|14986|14966|0
1621865220000|2021-05-24 14:07:00|||||||||2
1621865230000|2021-05-24 14:07:10|14984.7|14964.7|14963.5|14943.5|14984.7|14964.7|14963.5|14943.5|12
1621865250000|2021-05-24 14:07:30|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|14964.8|14944.8|2
1621865260000|2021-05-24 14:07:40|14967.3|14947.3|14968.5|14948.5|14968.5|14948.5|14967.3|14947.3|0
1621865270000|2021-05-24 14:07:50|14971|14951|14971|14951|14971|14951|14971|14951|0
1621865280000|2021-05-24 14:08:00|14972.2|14952.2|14978.5|14958.5|14978.5|14958.5|14972.2|14952.2|1
1621865290000|2021-05-24 14:08:10|14979.7|14959.7|14981|14961|14981|14961|14979.7|14959.7|3
1621865300000|2021-05-24 14:08:20|14986|14966|14986|14966|14986|14966|14986|14966|4
1621865310000|2021-05-24 14:08:30|14988.5|14968.5|14988.5|14968.5|14988.5|14968.5|14988.5|14968.5|1
1621865330000|2021-05-24 14:08:50|14987.2|14967.2|14986|14966|14987.2|14967.2|14986|14966|4
1621865340000|2021-05-24 14:09:00|||||||||1
1621865350000|2021-05-24 14:09:10|14987.3|14967.3|14988.5|14968.5|14988.5|14968.5|14987.3|14967.3|7
1621865360000|2021-05-24 14:09:20|14987.2|14967.2|14987.2|14967.2|14987.2|14967.2|14987.2|14967.2|0
1621865380000|2021-05-24 14:09:40|14986|14966|14986|14966|14986|14966|14986|14966|5
1621865400000|2021-05-24 14:10:00|14987.3|14967.3|14987.3|14967.3|14987.3|14967.3|14987.3|14967.3|0
1621865440000|2021-05-24 14:10:40|||||||||2
1621865450000|2021-05-24 14:10:50|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|1
1621865460000|2021-05-24 14:11:00|||||||||4
1621865470000|2021-05-24 14:11:10|||||||||3
1621865500000|2021-05-24 14:11:40|||||||||6
1621865510000|2021-05-24 14:11:50|||||||||1
1621865520000|2021-05-24 14:12:00|14996|14976|14996|14976|14996|14976|14996|14976|2
1621865530000|2021-05-24 14:12:10|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|1
1621865540000|2021-05-24 14:12:20|14994.8|14974.8|14996|14976|14996|14976|14994.8|14974.8|3
1621865570000|2021-05-24 14:12:50|||||||||2
1621865580000|2021-05-24 14:13:00|14997.3|14977.3|14998.5|14978.5|14998.5|14978.5|14997.3|14977.3|0
1621865590000|2021-05-24 14:13:10|||||||||4
1621865600000|2021-05-24 14:13:20|15003.5|14983.5|15003.5|14983.5|15003.5|14983.5|15003.5|14983.5|91
1621865610000|2021-05-24 14:13:30|15006.1|14986.1|15006|14986|15011|14991|15006|14986|8
1621865630000|2021-05-24 14:13:50|||||||||1
1621865640000|2021-05-24 14:14:00|||||||||1
1621865660000|2021-05-24 14:14:20|15003.5|14983.5|15003.5|14983.5|15003.5|14983.5|15003.5|14983.5|3
1621865670000|2021-05-24 14:14:30|15006|14986|15009.8|14989.8|15009.8|14989.8|15006|14986|4
1621865680000|2021-05-24 14:14:40|15011.1|14991.1|15012.3|14992.3|15012.3|14992.3|15011.1|14991.1|0
1621865690000|2021-05-24 14:14:50|15013.6|14993.6|15014.8|14994.8|15014.8|14994.8|15013.6|14993.6|4
1621865700000|2021-05-24 14:15:00|15016|14996|15013.5|14993.5|15016|14996|15013.5|14993.5|20
1621865710000|2021-05-24 14:15:10|||||||||3
1621865720000|2021-05-24 14:15:20|15016|14996|15016|14996|15016|14996|15016|14996|3
1621865730000|2021-05-24 14:15:30|15017.3|14997.3|15017.3|14997.3|15017.3|14997.3|15017.3|14997.3|1
1621865740000|2021-05-24 14:15:40|15018.5|14998.5|15019.8|14999.8|15019.8|14999.8|15018.5|14998.5|78
1621865750000|2021-05-24 14:15:50|15021.1|15001.1|15041.1|15021.1|15041.1|15021.1|15021.1|15001.1|27
1621865760000|2021-05-24 14:16:00|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|3
1621865770000|2021-05-24 14:16:10|15044.8|15024.8|15054.8|15034.8|15054.8|15034.8|15044.8|15024.8|21
1621865780000|2021-05-24 14:16:20|15053.5|15033.5|15052.3|15032.3|15053.5|15033.5|15052.3|15032.3|4
1621865790000|2021-05-24 14:16:30|15051|15031|15053.5|15033.5|15053.5|15033.5|15051|15031|1
1621865800000|2021-05-24 14:16:40|||||||||14
1621865810000|2021-05-24 14:16:50|15052.3|15032.3|15049.8|15029.8|15054.8|15034.8|15049.8|15029.8|8
1621865820000|2021-05-24 14:17:00|15053.5|15033.5|15053.5|15033.5|15053.5|15033.5|15053.5|15033.5|3
1621865840000|2021-05-24 14:17:20|15054.8|15034.8|15054.8|15034.8|15054.8|15034.8|15054.8|15034.8|3
1621865850000|2021-05-24 14:17:30|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|3
1621865870000|2021-05-24 14:17:50|15049.8|15029.8|15051.1|15031.1|15051.1|15031.1|15049.8|15029.8|5
1621865880000|2021-05-24 14:18:00|15052.3|15032.3|15053.6|15033.6|15053.6|15033.6|15052.3|15032.3|1
1621865890000|2021-05-24 14:18:10|15052.3|15032.3|15051.1|15031.1|15052.3|15032.3|15051.1|15031.1|3
1621865900000|2021-05-24 14:18:20|15053.6|15033.6|15059.8|15039.8|15059.8|15039.8|15053.6|15033.6|9
1621865910000|2021-05-24 14:18:30|15058.6|15038.6|15058.6|15038.6|15058.6|15038.6|15058.6|15038.6|10
1621865930000|2021-05-24 14:18:50|15063.6|15043.6|15062.3|15042.3|15063.6|15043.6|15062.3|15042.3|4
1621865940000|2021-05-24 14:19:00|15061.1|15041.1|15063.6|15043.6|15063.6|15043.6|15061.1|15041.1|0
1621865960000|2021-05-24 14:19:20|15059.8|15039.8|15056.1|15036.1|15059.8|15039.8|15056.1|15036.1|5
1621865970000|2021-05-24 14:19:30|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|2
1621865980000|2021-05-24 14:19:40|15059.8|15039.8|15059.8|15039.8|15061.1|15041.1|15059.8|15039.8|3
1621865990000|2021-05-24 14:19:50|15051.1|15031.1|15046.1|15026.1|15051.1|15031.1|15046.1|15026.1|3
1621866000000|2021-05-24 14:20:00|15044.8|15024.8|15039.8|15019.8|15044.8|15024.8|15039.8|15019.8|4
1621866010000|2021-05-24 14:20:10|15042.3|15022.3|15046.1|15026.1|15046.1|15026.1|15042.3|15022.3|1
1621866030000|2021-05-24 14:20:30|15047.3|15027.3|15046.1|15026.1|15047.3|15027.3|15046.1|15026.1|0
1621866040000|2021-05-24 14:20:40|15049.8|15029.8|15046.1|15026.1|15049.8|15029.8|15046.1|15026.1|2
1621866050000|2021-05-24 14:20:50|15044.8|15024.8|15042.3|15022.3|15044.8|15024.8|15042.3|15022.3|4
1621866060000|2021-05-24 14:21:00|15041.1|15021.1|15042.3|15022.3|15043.6|15023.6|15041.1|15021.1|2
1621866070000|2021-05-24 14:21:10|15041.1|15021.1|15037.3|15017.3|15041.1|15021.1|15037.3|15017.3|4
1621866080000|2021-05-24 14:21:20|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|0
1621866090000|2021-05-24 14:21:30|15038.6|15018.6|15031.1|15011.1|15038.6|15018.6|15031.1|15011.1|9
1621866100000|2021-05-24 14:21:40|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|7
1621866110000|2021-05-24 14:21:50|15036.1|15016.1|15038.6|15018.6|15038.6|15018.6|15036.1|15016.1|3
1621866120000|2021-05-24 14:22:00|15041.1|15021.1|15046.1|15026.1|15046.1|15026.1|15041.1|15021.1|9
1621866130000|2021-05-24 14:22:10|||||||||3
1621866140000|2021-05-24 14:22:20|||||||||3
1621866150000|2021-05-24 14:22:30|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|2
1621866160000|2021-05-24 14:22:40|15046.1|15026.1|15046.1|15026.1|15046.1|15026.1|15046.1|15026.1|2
1621866170000|2021-05-24 14:22:50|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|0
1621866180000|2021-05-24 14:23:00|15046.1|15026.1|15047.3|15027.3|15047.3|15027.3|15046.1|15026.1|1
1621866190000|2021-05-24 14:23:10|15048.6|15028.6|15048.6|15028.6|15048.6|15028.6|15048.6|15028.6|0
1621866200000|2021-05-24 14:23:20|15046.1|15026.1|15043.6|15023.6|15046.1|15026.1|15043.6|15023.6|5
1621866210000|2021-05-24 14:23:30|15042.3|15022.3|15042.3|15022.3|15042.3|15022.3|15042.3|15022.3|4
1621866220000|2021-05-24 14:23:40|15044.9|15024.9|15042.3|15022.3|15046.1|15026.1|15042.3|15022.3|4
1621866230000|2021-05-24 14:23:50|||||||||2
1621866240000|2021-05-24 14:24:00|15043.6|15023.6|15042.3|15022.3|15043.6|15023.6|15042.3|15022.3|0
1621866270000|2021-05-24 14:24:30|15041.1|15021.1|15037.3|15017.3|15041.1|15021.1|15037.3|15017.3|6
1621866280000|2021-05-24 14:24:40|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|1
1621866300000|2021-05-24 14:25:00|15034.9|15014.9|15033.6|15013.6|15034.9|15014.9|15033.6|15013.6|0
1621866310000|2021-05-24 14:25:10|||||||||1
1621866320000|2021-05-24 14:25:20|||||||||4
1621866330000|2021-05-24 14:25:30|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|2
1621866340000|2021-05-24 14:25:40|15029.8|15009.8|15027.3|15007.3|15029.8|15009.8|15027.3|15007.3|8
1621866360000|2021-05-24 14:26:00|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|1
1621866380000|2021-05-24 14:26:20|15023.6|15003.6|15018.6|14998.6|15023.6|15003.6|15018.6|14998.6|6
1621866390000|2021-05-24 14:26:30|||||||||1
1621866410000|2021-05-24 14:26:50|15017.3|14997.3|15016.1|14996.1|15018.6|14998.6|15014.9|14994.9|3
1621866420000|2021-05-24 14:27:00|||||||||1
1621866440000|2021-05-24 14:27:20|||||||||3
1621866460000|2021-05-24 14:27:40|||||||||1
1621866470000|2021-05-24 14:27:50|||||||||1
1621866480000|2021-05-24 14:28:00|||||||||7
1621866490000|2021-05-24 14:28:10|||||||||1
1621866510000|2021-05-24 14:28:30|||||||||2
1621866530000|2021-05-24 14:28:50|15018.6|14998.6|15018.6|14998.6|15018.6|14998.6|15018.6|14998.6|0
1621866540000|2021-05-24 14:29:00|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|0
1621866550000|2021-05-24 14:29:10|||||||||2
1621866560000|2021-05-24 14:29:20|||||||||2
1621866570000|2021-05-24 14:29:30|15021.1|15001.1|15021.1|15001.1|15021.1|15001.1|15021.1|15001.1|3
1621866590000|2021-05-24 14:29:50|15023.6|15003.6|15031.1|15011.1|15032.4|15012.4|15023.6|15003.6|5
1621866600000|2021-05-24 14:30:00|15033.6|15013.6|15037.4|15017.4|15039.9|15019.9|15033.6|15013.6|7
1621866610000|2021-05-24 14:30:10|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|1
1621866620000|2021-05-24 14:30:20|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15039.9|15019.9|3
1621866630000|2021-05-24 14:30:30|15041.1|15021.1|15039.9|15019.9|15041.1|15021.1|15039.9|15019.9|0
1621866640000|2021-05-24 14:30:40|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|2
1621866670000|2021-05-24 14:31:10|15043.6|15023.6|15041.1|15021.1|15043.6|15023.6|15041.1|15021.1|1
1621866680000|2021-05-24 14:31:20|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|0
1621866690000|2021-05-24 14:31:30|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|0
1621866700000|2021-05-24 14:31:40|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|8
1621866710000|2021-05-24 14:31:50|15036.1|15016.1|15031.1|15011.1|15036.1|15016.1|15031.1|15011.1|5
1621866720000|2021-05-24 14:32:00|||||||||1
1621866730000|2021-05-24 14:32:10|15028.6|15008.6|15031.1|15011.1|15031.1|15011.1|15028.6|15008.6|3
1621866740000|2021-05-24 14:32:20|||||||||1
1621866760000|2021-05-24 14:32:40|15029.8|15009.8|15026.1|15006.1|15029.8|15009.8|15026.1|15006.1|0
1621866770000|2021-05-24 14:32:50|||||||||2
1621866780000|2021-05-24 14:33:00|15024.8|15004.8|15023.6|15003.6|15024.8|15004.8|15023.6|15003.6|1
1621866790000|2021-05-24 14:33:10|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|2
1621866800000|2021-05-24 14:33:20|15024.8|15004.8|15023.6|15003.6|15024.8|15004.8|15023.6|15003.6|1
1621866810000|2021-05-24 14:33:30|||||||||1
1621866820000|2021-05-24 14:33:40|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|15026.1|15006.1|2
1621866840000|2021-05-24 14:34:00|15023.6|15003.6|15023.6|15003.6|15023.6|15003.6|15023.6|15003.6|3
1621866850000|2021-05-24 14:34:10|15022.3|15002.3|15016|14996|15022.3|15002.3|15016|14996|29
1621866860000|2021-05-24 14:34:20|15013.5|14993.5|15007.4|14987.4|15013.5|14993.5|15007.4|14987.4|7
1621866870000|2021-05-24 14:34:30|15003.6|14983.6|14998.6|14978.6|15003.6|14983.6|14998.6|14978.6|19
1621866880000|2021-05-24 14:34:40|14997.4|14977.4|14996.1|14976.1|14997.4|14977.4|14996.1|14976.1|1
1621866890000|2021-05-24 14:34:50|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|14997.4|14977.4|4
1621866900000|2021-05-24 14:35:00|14998.6|14978.6|14998.6|14978.6|14998.6|14978.6|14998.6|14978.6|0
1621866910000|2021-05-24 14:35:10|15001.2|14981.2|15011.2|14991.2|15011.2|14991.2|15001.2|14981.2|17
1621866920000|2021-05-24 14:35:20|15009.9|14989.9|15009.9|14989.9|15009.9|14989.9|15009.9|14989.9|4
1621866930000|2021-05-24 14:35:30|15008.6|14988.6|15006.1|14986.1|15008.6|14988.6|15006.1|14986.1|2
1621866940000|2021-05-24 14:35:40|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|0
1621866950000|2021-05-24 14:35:50|||||||||3
1621866960000|2021-05-24 14:36:00|15009.9|14989.9|15016.1|14996.1|15016.1|14996.1|15009.9|14989.9|2
1621866970000|2021-05-24 14:36:10|15017.3|14997.3|15016.1|14996.1|15021.1|15001.1|15016.1|14996.1|2
1621867000000|2021-05-24 14:36:40|||||||||4
1621867030000|2021-05-24 14:37:10|||||||||1
1621867040000|2021-05-24 14:37:20|15017.4|14997.4|15017.4|14997.4|15017.4|14997.4|15017.4|14997.4|3
1621867050000|2021-05-24 14:37:30|15018.6|14998.6|15023.6|15003.6|15023.6|15003.6|15018.6|14998.6|3
1621867080000|2021-05-24 14:38:00|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|3
1621867090000|2021-05-24 14:38:10|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|2
1621867100000|2021-05-24 14:38:20|||||||||1
1621867110000|2021-05-24 14:38:30|||||||||1
1621867130000|2021-05-24 14:38:50|||||||||2
1621867150000|2021-05-24 14:39:10|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|3
1621867160000|2021-05-24 14:39:20|||||||||2
1621867180000|2021-05-24 14:39:40|15032.4|15012.4|15031.1|15011.1|15032.4|15012.4|15031.1|15011.1|0
1621867200000|2021-05-24 14:40:00|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|2
1621867210000|2021-05-24 14:40:10|||||||||1
1621867220000|2021-05-24 14:40:20|15034.9|15014.9|15041.1|15021.1|15041.1|15021.1|15034.9|15014.9|1
1621867230000|2021-05-24 14:40:30|||||||||1
1621867240000|2021-05-24 14:40:40|||||||||1
1621867250000|2021-05-24 14:40:50|||||||||1
1621867270000|2021-05-24 14:41:10|15039.8|15019.8|15037.3|15017.3|15039.8|15019.8|15037.3|15017.3|12
1621867300000|2021-05-24 14:41:40|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|1
1621867310000|2021-05-24 14:41:50|15034.8|15014.8|15029.8|15009.8|15034.8|15014.8|15029.8|15009.8|3
1621867320000|2021-05-24 14:42:00|||||||||2
1621867350000|2021-05-24 14:42:30|||||||||1
1621867360000|2021-05-24 14:42:40|||||||||3
1621867370000|2021-05-24 14:42:50|||||||||3
1621867380000|2021-05-24 14:43:00|||||||||3
1621867390000|2021-05-24 14:43:10|||||||||1
1621867400000|2021-05-24 14:43:20|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|0
1621867420000|2021-05-24 14:43:40|15027.3|15007.3|15027.3|15007.3|15027.3|15007.3|15027.3|15007.3|3
1621867470000|2021-05-24 14:44:30|||||||||1
1621867490000|2021-05-24 14:44:50|15023.6|15003.6|15023.6|15003.6|15023.6|15003.6|15023.6|15003.6|2
1621867500000|2021-05-24 14:45:00|15024.9|15004.9|15023.6|15003.6|15026.1|15006.1|15023.6|15003.6|11
1621867510000|2021-05-24 14:45:10|||||||||1
1621867520000|2021-05-24 14:45:20|||||||||2
1621867530000|2021-05-24 14:45:30|15022.4|15002.4|15013.6|14993.6|15022.4|15002.4|15013.6|14993.6|2
1621867540000|2021-05-24 14:45:40|15011|14991|15008.6|14988.6|15011|14991|15008.6|14988.6|3
1621867550000|2021-05-24 14:45:50|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|15006.1|14986.1|0
1621867560000|2021-05-24 14:46:00|15003.6|14983.6|14998.6|14978.6|15003.6|14983.6|14998.6|14978.6|2
1621867570000|2021-05-24 14:46:10|||||||||1
1621867580000|2021-05-24 14:46:20|14999.9|14979.9|15003.6|14983.6|15003.6|14983.6|14999.9|14979.9|3
1621867590000|2021-05-24 14:46:30|||||||||2
1621867600000|2021-05-24 14:46:40|15004.9|14984.9|15009.9|14989.9|15009.9|14989.9|15004.9|14984.9|5
1621867610000|2021-05-24 14:46:50|15014.9|14994.9|15014.9|14994.9|15014.9|14994.9|15014.9|14994.9|0
1621867620000|2021-05-24 14:47:00|15017.4|14997.4|15019.9|14999.9|15019.9|14999.9|15017.4|14997.4|2
1621867640000|2021-05-24 14:47:20|||||||||2
1621867660000|2021-05-24 14:47:40|||||||||2
1621867690000|2021-05-24 14:48:10|||||||||1
1621867700000|2021-05-24 14:48:20|||||||||1
1621867710000|2021-05-24 14:48:30|15018.6|14998.6|15017.4|14997.4|15018.6|14998.6|15017.4|14997.4|0
1621867720000|2021-05-24 14:48:40|15014.9|14994.9|15017.4|14997.4|15017.4|14997.4|15014.9|14994.9|1
1621867730000|2021-05-24 14:48:50|15016.1|14996.1|15014.9|14994.9|15016.1|14996.1|15014.9|14994.9|1
1621867740000|2021-05-24 14:49:00|15013.6|14993.6|15008.6|14988.6|15013.6|14993.6|15008.6|14988.6|7
1621867750000|2021-05-24 14:49:10|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|0
1621867760000|2021-05-24 14:49:20|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|0
1621867770000|2021-05-24 14:49:30|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|4
1621867790000|2021-05-24 14:49:50|||||||||3
1621867800000|2021-05-24 14:50:00|15002.4|14982.4|15009.9|14989.9|15009.9|14989.9|15002.4|14982.4|8
1621867810000|2021-05-24 14:50:10|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|3
1621867850000|2021-05-24 14:50:50|15006.2|14986.2|14993.6|14973.6|15006.2|14986.2|14993.6|14973.6|7
1621867860000|2021-05-24 14:51:00|14994.8|14974.8|14996.1|14976.1|14996.1|14976.1|14994.8|14974.8|3
1621867890000|2021-05-24 14:51:30|||||||||1
1621867900000|2021-05-24 14:51:40|14994.8|14974.8|14993.6|14973.6|14994.8|14974.8|14993.6|14973.6|1
1621867910000|2021-05-24 14:51:50|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|2
1621867920000|2021-05-24 14:52:00|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|1
1621867930000|2021-05-24 14:52:10|14999.8|14979.8|14997.3|14977.3|14999.8|14979.8|14996.1|14976.1|3
1621867940000|2021-05-24 14:52:20|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|14996.1|14976.1|1
1621867950000|2021-05-24 14:52:30|14993.6|14973.6|14983.6|14963.6|14993.6|14973.6|14983.6|14963.6|12
1621867960000|2021-05-24 14:52:40|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|0
1621867970000|2021-05-24 14:52:50|14981.1|14961.1|14986.1|14966.1|14986.1|14966.1|14981.1|14961.1|5
1621867980000|2021-05-24 14:53:00|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|0
1621868000000|2021-05-24 14:53:20|||||||||1
1621868010000|2021-05-24 14:53:30|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|1
1621868020000|2021-05-24 14:53:40|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|2
1621868030000|2021-05-24 14:53:50|14989.9|14969.9|14988.6|14968.6|14991.1|14971.1|14988.6|14968.6|2
1621868040000|2021-05-24 14:54:00|14986.1|14966.1|14998.6|14978.6|14998.6|14978.6|14986.1|14966.1|14
1621868050000|2021-05-24 14:54:10|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|2
1621868060000|2021-05-24 14:54:20|||||||||1
1621868070000|2021-05-24 14:54:30|15002.3|14982.3|15002.3|14982.3|15002.3|14982.3|15002.3|14982.3|2
1621868090000|2021-05-24 14:54:50|14997.3|14977.3|14988.6|14968.6|14997.3|14977.3|14988.6|14968.6|2
1621868100000|2021-05-24 14:55:00|14987.3|14967.3|14988.6|14968.6|14988.6|14968.6|14987.3|14967.3|3
1621868110000|2021-05-24 14:55:10|||||||||1
1621868120000|2021-05-24 14:55:20|14983.6|14963.6|14986.1|14966.1|14986.1|14966.1|14983.6|14963.6|2
1621868130000|2021-05-24 14:55:30|14983.6|14963.6|14981.1|14961.1|14983.6|14963.6|14981.1|14961.1|2
1621868150000|2021-05-24 14:55:50|||||||||1
1621868170000|2021-05-24 14:56:10|||||||||1
1621868180000|2021-05-24 14:56:20|||||||||2
1621868210000|2021-05-24 14:56:50|14978.7|14958.7|14976.1|14956.1|14978.7|14958.7|14976.1|14956.1|8
1621868220000|2021-05-24 14:57:00|||||||||1
1621868230000|2021-05-24 14:57:10|14971.1|14951.1|14968.6|14948.6|14971.1|14951.1|14968.6|14948.6|7
1621868240000|2021-05-24 14:57:20|14967.4|14947.4|14954.9|14934.9|14967.4|14947.4|14954.8|14934.8|30
1621868250000|2021-05-24 14:57:30|14953.6|14933.6|14954.9|14934.9|14956.1|14936.1|14953.6|14933.6|6
1621868260000|2021-05-24 14:57:40|14956.1|14936.1|14952.4|14932.4|14956.1|14936.1|14952.4|14932.4|4
1621868270000|2021-05-24 14:57:50|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|2
1621868280000|2021-05-24 14:58:00|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|14953.6|14933.6|10
1621868290000|2021-05-24 14:58:10|14958.6|14938.6|14961.1|14941.1|14961.1|14941.1|14958.6|14938.6|2
1621868300000|2021-05-24 14:58:20|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|4
1621868310000|2021-05-24 14:58:30|||||||||1
1621868320000|2021-05-24 14:58:40|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|0
1621868330000|2021-05-24 14:58:50|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|1
1621868350000|2021-05-24 14:59:10|||||||||1
1621868360000|2021-05-24 14:59:20|||||||||3
1621868390000|2021-05-24 14:59:50|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|2
1621868400000|2021-05-24 15:00:00|14968.6|14948.6|14971.1|14951.1|14971.1|14951.1|14968.6|14948.6|3
1621868410000|2021-05-24 15:00:10|||||||||1
1621868430000|2021-05-24 15:00:30|14969.9|14949.9|14969.9|14949.9|14969.9|14949.9|14969.9|14949.9|1
1621868440000|2021-05-24 15:00:40|14968.6|14948.6|14968.6|14948.6|14968.6|14948.6|14968.6|14948.6|0
1621868450000|2021-05-24 15:00:50|14969.9|14949.9|14971.1|14951.1|14971.1|14951.1|14969.9|14949.9|2
1621868460000|2021-05-24 15:01:00|14968.7|14948.7|14966.1|14946.1|14968.7|14948.7|14966.1|14946.1|1
1621868470000|2021-05-24 15:01:10|14964.9|14944.9|14963.6|14943.6|14964.9|14944.9|14963.6|14943.6|0
1621868480000|2021-05-24 15:01:20|14962.4|14942.4|14962.4|14942.4|14962.4|14942.4|14962.4|14942.4|10
1621868490000|2021-05-24 15:01:30|||||||||1
1621868520000|2021-05-24 15:02:00|14961.1|14941.1|14958.6|14938.6|14962.4|14942.4|14958.6|14938.6|6
1621868530000|2021-05-24 15:02:10|14957.4|14937.4|14957.4|14937.4|14957.4|14937.4|14957.4|14937.4|0
1621868540000|2021-05-24 15:02:20|14954.9|14934.9|14951.1|14931.1|14954.9|14934.9|14951.1|14931.1|1
1621868560000|2021-05-24 15:02:40|14949.8|14929.8|14939.9|14919.9|14949.8|14929.8|14939.9|14919.9|9
1621868580000|2021-05-24 15:03:00|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|3
1621868590000|2021-05-24 15:03:10|14941.1|14921.1|14941.1|14921.1|14941.1|14921.1|14941.1|14921.1|5
1621868600000|2021-05-24 15:03:20|||||||||1
1621868610000|2021-05-24 15:03:30|14941.2|14921.2|14946.2|14926.2|14946.2|14926.2|14941.2|14921.2|3
1621868620000|2021-05-24 15:03:40|14944.9|14924.9|14942.4|14922.4|14946.2|14926.2|14942.4|14922.4|1
1621868630000|2021-05-24 15:03:50|14941.2|14921.2|14938.7|14918.7|14941.2|14921.2|14938.7|14918.7|3
1621868640000|2021-05-24 15:04:00|14937.4|14917.4|14936.2|14916.2|14937.4|14917.4|14936.2|14916.2|1
1621868650000|2021-05-24 15:04:10|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|3
1621868660000|2021-05-24 15:04:20|14937.4|14917.4|14936.2|14916.2|14937.4|14917.4|14936.2|14916.2|2
1621868670000|2021-05-24 15:04:30|14933.6|14913.6|14934.9|14914.9|14934.9|14914.9|14932.4|14912.4|1
1621868680000|2021-05-24 15:04:40|14933.6|14913.6|14932.4|14912.4|14933.6|14913.6|14932.4|14912.4|0
1621868710000|2021-05-24 15:05:10|||||||||3
1621868720000|2021-05-24 15:05:20|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|14931.1|14911.1|0
1621868730000|2021-05-24 15:05:30|14928.7|14908.7|14928.7|14908.7|14928.7|14908.7|14928.7|14908.7|1
1621868740000|2021-05-24 15:05:40|||||||||1
1621868760000|2021-05-24 15:06:00|14927.4|14907.4|14926.2|14906.2|14927.4|14907.4|14926.2|14906.2|1
1621868770000|2021-05-24 15:06:10|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|1
1621868780000|2021-05-24 15:06:20|14922.4|14902.4|14921.1|14901.1|14922.4|14902.4|14921.1|14901.1|7
1621868790000|2021-05-24 15:06:30|14919.9|14899.9|14896.2|14876.2|14919.9|14899.9|14896.2|14876.2|7
1621868800000|2021-05-24 15:06:40|14897.4|14877.4|14898.7|14878.7|14898.7|14878.7|14897.4|14877.4|18
1621868810000|2021-05-24 15:06:50|14897.4|14877.4|14897.4|14877.4|14897.4|14877.4|14897.4|14877.4|3
1621868820000|2021-05-24 15:07:00|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|4
1621868830000|2021-05-24 15:07:10|14901.1|14881.1|14902.4|14882.4|14902.4|14882.4|14901.1|14881.1|10
1621868840000|2021-05-24 15:07:20|14904.9|14884.9|14907.4|14887.4|14907.4|14887.4|14904.9|14884.9|2
1621868850000|2021-05-24 15:07:30|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|0
1621868870000|2021-05-24 15:07:50|14907.4|14887.4|14907.4|14887.4|14908.7|14888.7|14907.4|14887.4|5
1621868880000|2021-05-24 15:08:00|||||||||1
1621868900000|2021-05-24 15:08:20|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|4
1621868910000|2021-05-24 15:08:30|14914.9|14894.9|14914.9|14894.9|14914.9|14894.9|14914.9|14894.9|0
1621868930000|2021-05-24 15:08:50|||||||||1
1621868940000|2021-05-24 15:09:00|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|1
1621868950000|2021-05-24 15:09:10|||||||||1
1621868960000|2021-05-24 15:09:20|14911.1|14891.1|14908.7|14888.7|14911.1|14891.1|14908.7|14888.7|5
1621868970000|2021-05-24 15:09:30|14909.9|14889.9|14906.2|14886.2|14909.9|14889.9|14906.2|14886.2|8
1621868980000|2021-05-24 15:09:40|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|7
1621868990000|2021-05-24 15:09:50|14901.2|14881.2|14901.2|14881.2|14901.2|14881.2|14901.2|14881.2|2
1621869000000|2021-05-24 15:10:00|14902.4|14882.4|14903.7|14883.7|14903.7|14883.7|14902.4|14882.4|2
1621869010000|2021-05-24 15:10:10|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|2
1621869020000|2021-05-24 15:10:20|||||||||2
1621869030000|2021-05-24 15:10:30|14907.4|14887.4|14903.7|14883.7|14907.4|14887.4|14903.7|14883.7|0
1621869040000|2021-05-24 15:10:40|||||||||3
1621869050000|2021-05-24 15:10:50|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|5
1621869060000|2021-05-24 15:11:00|||||||||4
1621869070000|2021-05-24 15:11:10|14904.9|14884.9|14901.2|14881.2|14904.9|14884.9|14901.2|14881.2|5
1621869100000|2021-05-24 15:11:40|14898.7|14878.7|14893.7|14873.7|14898.7|14878.7|14892.4|14872.4|11
1621869110000|2021-05-24 15:11:50|14894.9|14874.9|14897.5|14877.5|14897.5|14877.5|14894.9|14874.9|1
1621869120000|2021-05-24 15:12:00|14898.7|14878.7|14903.7|14883.7|14903.7|14883.7|14898.7|14878.7|2
1621869150000|2021-05-24 15:12:30|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|1
1621869170000|2021-05-24 15:12:50|14907.5|14887.5|14908.7|14888.7|14908.7|14888.7|14907.5|14887.5|4
1621869180000|2021-05-24 15:13:00|14910|14890|14911.2|14891.2|14911.2|14891.2|14910|14890|4
1621869190000|2021-05-24 15:13:10|14913.7|14893.7|14916.2|14896.2|14916.2|14896.2|14913.7|14893.7|4
1621869220000|2021-05-24 15:13:40|||||||||3
1621869230000|2021-05-24 15:13:50|14917.5|14897.5|14916.2|14896.2|14918.7|14898.7|14916.2|14896.2|17
1621869240000|2021-05-24 15:14:00|||||||||2
1621869250000|2021-05-24 15:14:10|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|7
1621869300000|2021-05-24 15:15:00|14902.4|14882.4|14898.7|14878.7|14903.7|14883.7|14898.7|14878.7|7
1621869310000|2021-05-24 15:15:10|14900|14880|14902.4|14882.4|14903.7|14883.7|14900|14880|10
1621869320000|2021-05-24 15:15:20|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|3
1621869330000|2021-05-24 15:15:30|14902.4|14882.4|14901.2|14881.2|14902.4|14882.4|14901.2|14881.2|4
1621869340000|2021-05-24 15:15:40|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|0
1621869350000|2021-05-24 15:15:50|14901.2|14881.2|14903.7|14883.7|14903.7|14883.7|14901.2|14881.2|1
1621869360000|2021-05-24 15:16:00|||||||||1
1621869380000|2021-05-24 15:16:20|||||||||9
1621869400000|2021-05-24 15:16:40|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|14906.2|14886.2|4
1621869410000|2021-05-24 15:16:50|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|0
1621869420000|2021-05-24 15:17:00|14907.4|14887.4|14907.4|14887.4|14907.4|14887.4|14907.4|14887.4|1
1621869430000|2021-05-24 15:17:10|14906.2|14886.2|14907.4|14887.4|14907.4|14887.4|14906.2|14886.2|0
1621869440000|2021-05-24 15:17:20|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|8
1621869460000|2021-05-24 15:17:40|||||||||1
1621869470000|2021-05-24 15:17:50|14902.4|14882.4|14901.2|14881.2|14902.4|14882.4|14901.2|14881.2|0
1621869480000|2021-05-24 15:18:00|||||||||2
1621869490000|2021-05-24 15:18:10|||||||||1
1621869500000|2021-05-24 15:18:20|||||||||1
1621869510000|2021-05-24 15:18:30|||||||||8
1621869520000|2021-05-24 15:18:40|||||||||9
1621869530000|2021-05-24 15:18:50|||||||||3
1621869540000|2021-05-24 15:19:00|14902.5|14882.5|14902.5|14882.5|14902.5|14882.5|14902.5|14882.5|5
1621869560000|2021-05-24 15:19:20|||||||||9
1621869590000|2021-05-24 15:19:50|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|14903.7|14883.7|2
1621869600000|2021-05-24 15:20:00|14905|14885|14906.2|14886.2|14906.2|14886.2|14905|14885|0
1621869610000|2021-05-24 15:20:10|14904.9|14884.9|14903.7|14883.7|14904.9|14884.9|14903.7|14883.7|0
1621869620000|2021-05-24 15:20:20|||||||||3
1621869690000|2021-05-24 15:21:30|14902.5|14882.5|14902.5|14882.5|14902.5|14882.5|14902.5|14882.5|15
1621869700000|2021-05-24 15:21:40|||||||||2
1621869710000|2021-05-24 15:21:50|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|14893.6|14873.6|10
1621869720000|2021-05-24 15:22:00|14892.4|14872.4|14888.7|14868.7|14892.4|14872.4|14888.7|14868.7|5
1621869730000|2021-05-24 15:22:10|14887.5|14867.5|14886.2|14866.2|14887.5|14867.5|14886.2|14866.2|1
1621869740000|2021-05-24 15:22:20|||||||||2
1621869750000|2021-05-24 15:22:30|14883.7|14863.7|14883.7|14863.7|14883.7|14863.7|14883.7|14863.7|3
1621869760000|2021-05-24 15:22:40|14882.4|14862.4|14881.2|14861.2|14882.4|14862.4|14881.2|14861.2|4
1621869770000|2021-05-24 15:22:50|14882.5|14862.5|14886.2|14866.2|14886.2|14866.2|14882.5|14862.5|9
1621869780000|2021-05-24 15:23:00|14887.5|14867.5|14895|14875|14895|14875|14887.5|14867.5|2
1621869810000|2021-05-24 15:23:30|14888.7|14868.7|14886.2|14866.2|14888.7|14868.7|14886.2|14866.2|5
1621869840000|2021-05-24 15:24:00|14887.5|14867.5|14888.7|14868.7|14888.7|14868.7|14887.5|14867.5|1
1621869850000|2021-05-24 15:24:10|14890|14870|14890|14870|14890|14870|14890|14870|1
1621869860000|2021-05-24 15:24:20|14888.7|14868.7|14888.7|14868.7|14890|14870|14888.7|14868.7|1
1621869870000|2021-05-24 15:24:30|||||||||1
1621869910000|2021-05-24 15:25:10|||||||||4
1621869920000|2021-05-24 15:25:20|14887.4|14867.4|14891.2|14871.2|14891.2|14871.2|14887.4|14867.4|13
1621869930000|2021-05-24 15:25:30|||||||||2
1621869940000|2021-05-24 15:25:40|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|1
1621869950000|2021-05-24 15:25:50|||||||||2
1621869970000|2021-05-24 15:26:10|||||||||1
1621869990000|2021-05-24 15:26:30|||||||||1
1621870010000|2021-05-24 15:26:50|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|1
1621870060000|2021-05-24 15:27:40|||||||||2
1621870130000|2021-05-24 15:28:50|14888.8|14868.8|14891.2|14871.2|14891.2|14871.2|14886.2|14866.2|8
1621870150000|2021-05-24 15:29:10|14893.7|14873.7|14895|14875|14895|14875|14893.7|14873.7|5
1621870170000|2021-05-24 15:29:30|14896.2|14876.2|14896.2|14876.2|14896.2|14876.2|14896.2|14876.2|1
1621870190000|2021-05-24 15:29:50|||||||||1
1621870200000|2021-05-24 15:30:00|||||||||2
1621870240000|2021-05-24 15:30:40|14893.7|14873.7|14888.7|14868.7|14893.7|14873.7|14888.7|14868.7|3
1621870310000|2021-05-24 15:31:50|14887.4|14867.4|14887.4|14867.4|14887.4|14867.4|14887.4|14867.4|2
1621870320000|2021-05-24 15:32:00|||||||||4
1621870330000|2021-05-24 15:32:10|14888.7|14868.7|14887.4|14867.4|14888.7|14868.7|14887.4|14867.4|1
1621870350000|2021-05-24 15:32:30|14886.2|14866.2|14888.7|14868.7|14888.7|14868.7|14886.2|14866.2|1
1621870360000|2021-05-24 15:32:40|14890|14870|14890|14870|14890|14870|14890|14870|1
1621870370000|2021-05-24 15:32:50|14891.2|14871.2|14891.2|14871.2|14891.2|14871.2|14891.2|14871.2|4
1621870380000|2021-05-24 15:33:00|14889.9|14869.9|14888.7|14868.7|14889.9|14869.9|14888.7|14868.7|1
1621870400000|2021-05-24 15:33:20|||||||||3
1621870440000|2021-05-24 15:34:00|||||||||3
1621870450000|2021-05-24 15:34:10|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|14886.2|14866.2|4
1621870460000|2021-05-24 15:34:20|14887.5|14867.5|14888.7|14868.7|14888.7|14868.7|14887.5|14867.5|2
1621870470000|2021-05-24 15:34:30|||||||||2
1621870480000|2021-05-24 15:34:40|14890|14870|14891.2|14871.2|14891.2|14871.2|14890|14870|1
1621870490000|2021-05-24 15:34:50|||||||||1
1621870500000|2021-05-24 15:35:00|14893.7|14873.7|14893.7|14873.7|14893.7|14873.7|14893.7|14873.7|2
1621870510000|2021-05-24 15:35:10|||||||||2
1621870520000|2021-05-24 15:35:20|||||||||6
1621870540000|2021-05-24 15:35:40|14895|14875|14896.2|14876.2|14897.5|14877.5|14895|14875|3
1621870550000|2021-05-24 15:35:50|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|14898.7|14878.7|1
1621870560000|2021-05-24 15:36:00|||||||||1
1621870570000|2021-05-24 15:36:10|14900|14880|14900|14880|14900|14880|14900|14880|1
1621870580000|2021-05-24 15:36:20|||||||||1
1621870600000|2021-05-24 15:36:40|||||||||4
1621870610000|2021-05-24 15:36:50|||||||||2
1621870620000|2021-05-24 15:37:00|14902.5|14882.5|14905|14885|14905|14885|14902.5|14882.5|5
1621870640000|2021-05-24 15:37:20|||||||||1
1621870650000|2021-05-24 15:37:30|14906.3|14886.3|14907.6|14887.6|14907.6|14887.6|14906.3|14886.3|2
1621870670000|2021-05-24 15:37:50|14906.3|14886.3|14908.8|14888.8|14908.8|14888.8|14906.3|14886.3|3
1621870680000|2021-05-24 15:38:00|||||||||1
1621870700000|2021-05-24 15:38:20|14910.1|14890.1|14912.6|14892.6|14912.6|14892.6|14910|14890|16
1621870710000|2021-05-24 15:38:30|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|0
1621870720000|2021-05-24 15:38:40|||||||||1
1621870730000|2021-05-24 15:38:50|14915.1|14895.1|14913.8|14893.8|14915.1|14895.1|14913.8|14893.8|2
1621870740000|2021-05-24 15:39:00|14912.6|14892.6|14912.6|14892.6|14912.6|14892.6|14912.6|14892.6|0
1621870750000|2021-05-24 15:39:10|||||||||1
1621870760000|2021-05-24 15:39:20|||||||||1
1621870770000|2021-05-24 15:39:30|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|14911.3|14891.3|2
1621870780000|2021-05-24 15:39:40|||||||||1
1621870790000|2021-05-24 15:39:50|||||||||2
1621870800000|2021-05-24 15:40:00|14913.7|14893.7|14911.2|14891.2|14913.7|14893.7|14911.2|14891.2|2
1621870810000|2021-05-24 15:40:10|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|14913.7|14893.7|1
1621870830000|2021-05-24 15:40:30|||||||||1
1621870860000|2021-05-24 15:41:00|||||||||7
1621870870000|2021-05-24 15:41:10|||||||||3
1621870880000|2021-05-24 15:41:20|14915|14895|14911.2|14891.2|14915|14895|14911.2|14891.2|0
1621870900000|2021-05-24 15:41:40|14910|14890|14910|14890|14910|14890|14910|14890|8
1621870920000|2021-05-24 15:42:00|||||||||2
1621870930000|2021-05-24 15:42:10|14907.5|14887.5|14907.5|14887.5|14907.5|14887.5|14907.5|14887.5|3
1621870940000|2021-05-24 15:42:20|14910|14890|14908.7|14888.7|14910|14890|14908.7|14888.7|3
1621870950000|2021-05-24 15:42:30|14907.5|14887.5|14906.2|14886.2|14907.5|14887.5|14906.2|14886.2|1
1621870960000|2021-05-24 15:42:40|||||||||1
1621870970000|2021-05-24 15:42:50|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|14908.7|14888.7|2
1621870980000|2021-05-24 15:43:00|14910|14890|14910|14890|14910|14890|14910|14890|2
1621871000000|2021-05-24 15:43:20|||||||||1
1621871030000|2021-05-24 15:43:50|14911.2|14891.2|14913.8|14893.8|14913.8|14893.8|14911.2|14891.2|1
1621871040000|2021-05-24 15:44:00|||||||||1
1621871050000|2021-05-24 15:44:10|14910|14890|14910|14890|14910|14890|14910|14890|0
1621871060000|2021-05-24 15:44:20|14912.5|14892.5|14915|14895|14915|14895|14912.5|14892.5|4
1621871080000|2021-05-24 15:44:40|14918.7|14898.7|14918.7|14898.7|14918.7|14898.7|14918.7|14898.7|5
1621871100000|2021-05-24 15:45:00|||||||||1
1621871110000|2021-05-24 15:45:10|14920|14900|14920|14900|14920|14900|14920|14900|3
1621871120000|2021-05-24 15:45:20|14918.7|14898.7|14920|14900|14920|14900|14918.7|14898.7|3
1621871140000|2021-05-24 15:45:40|14921.2|14901.2|14922.5|14902.5|14922.5|14902.5|14921.2|14901.2|3
1621871150000|2021-05-24 15:45:50|||||||||1
1621871190000|2021-05-24 15:46:30|||||||||1
1621871200000|2021-05-24 15:46:40|||||||||1
1621871230000|2021-05-24 15:47:10|||||||||1
1621871240000|2021-05-24 15:47:20|||||||||4
1621871250000|2021-05-24 15:47:30|||||||||3
1621871270000|2021-05-24 15:47:50|||||||||1
1621871280000|2021-05-24 15:48:00|14925|14905|14925|14905|14925|14905|14925|14905|2
1621871300000|2021-05-24 15:48:20|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|7
1621871330000|2021-05-24 15:48:50|14918.7|14898.7|14913.7|14893.7|14918.7|14898.7|14913.7|14893.7|9
1621871340000|2021-05-24 15:49:00|||||||||1
1621871350000|2021-05-24 15:49:10|14912.5|14892.5|14908.7|14888.7|14912.5|14892.5|14908.7|14888.7|2
1621871360000|2021-05-24 15:49:20|14908.8|14888.8|14903.8|14883.8|14908.8|14888.8|14903.8|14883.8|9
1621871370000|2021-05-24 15:49:30|||||||||1
1621871380000|2021-05-24 15:49:40|14901.2|14881.2|14893.8|14873.8|14901.2|14881.2|14893.8|14873.8|16
1621871390000|2021-05-24 15:49:50|||||||||2
1621871420000|2021-05-24 15:50:20|||||||||8
1621871430000|2021-05-24 15:50:30|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|1
1621871440000|2021-05-24 15:50:40|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|14903.8|14883.8|8
1621871450000|2021-05-24 15:50:50|||||||||1
1621871460000|2021-05-24 15:51:00|14905|14885|14908.8|14888.8|14908.8|14888.8|14905|14885|0
1621871470000|2021-05-24 15:51:10|14910|14890|14915|14895|14915|14895|14910|14890|3
1621871490000|2021-05-24 15:51:30|14916.3|14896.3|14916.3|14896.3|14916.3|14896.3|14916.3|14896.3|1
1621871500000|2021-05-24 15:51:40|14921.3|14901.3|14921.3|14901.3|14921.3|14901.3|14921.3|14901.3|4
1621871510000|2021-05-24 15:51:50|14922.5|14902.5|14923.8|14903.8|14923.8|14903.8|14922.5|14902.5|2
1621871530000|2021-05-24 15:52:10|14925|14905|14926.3|14906.3|14926.3|14906.3|14925|14905|4
1621871540000|2021-05-24 15:52:20|14927.5|14907.5|14926.3|14906.3|14928.8|14908.8|14926.3|14906.3|3
1621871550000|2021-05-24 15:52:30|14927.5|14907.5|14933.8|14913.8|14933.8|14913.8|14927.5|14907.5|3
1621871560000|2021-05-24 15:52:40|||||||||2
1621871570000|2021-05-24 15:52:50|14932.5|14912.5|14932.5|14912.5|14932.5|14912.5|14932.5|14912.5|1
1621871590000|2021-05-24 15:53:10|14935|14915|14935|14915|14935|14915|14935|14915|1
1621871600000|2021-05-24 15:53:20|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|1
1621871610000|2021-05-24 15:53:30|||||||||1
1621871640000|2021-05-24 15:54:00|14937.5|14917.5|14938.8|14918.8|14938.8|14918.8|14937.5|14917.5|2
1621871650000|2021-05-24 15:54:10|14940|14920|14940|14920|14940|14920|14940|14920|1
1621871670000|2021-05-24 15:54:30|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|0
1621871690000|2021-05-24 15:54:50|14940|14920|14940|14920|14940|14920|14940|14920|2
1621871700000|2021-05-24 15:55:00|||||||||1
1621871720000|2021-05-24 15:55:20|14938.8|14918.8|14940|14920|14940|14920|14938.8|14918.8|1
1621871750000|2021-05-24 15:55:50|||||||||1
1621871760000|2021-05-24 15:56:00|14941.3|14921.3|14942.5|14922.5|14942.5|14922.5|14941.3|14921.3|3
1621871780000|2021-05-24 15:56:20|||||||||1
1621871810000|2021-05-24 15:56:50|||||||||2
1621871840000|2021-05-24 15:57:20|14941.3|14921.3|14942.5|14922.5|14942.5|14922.5|14941.3|14921.3|5
1621871880000|2021-05-24 15:58:00|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|13
1621871910000|2021-05-24 15:58:30|||||||||4
1621871930000|2021-05-24 15:58:50|14940|14920|14934.9|14914.9|14940|14920|14932.4|14912.4|18
1621871940000|2021-05-24 15:59:00|14937.5|14917.5|14937.5|14917.5|14937.5|14917.5|14937.5|14917.5|3
1621871950000|2021-05-24 15:59:10|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|14936.3|14916.3|14
1621871960000|2021-05-24 15:59:20|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|14938.8|14918.8|12
1621871970000|2021-05-24 15:59:30|14940.1|14920.1|14940.1|14920.1|14940.1|14920.1|14940.1|14920.1|5
1621871980000|2021-05-24 15:59:40|||||||||4
1621871990000|2021-05-24 15:59:50|||||||||56
1621872000000|2021-05-24 16:00:00|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|14942.6|14922.6|15
1621872010000|2021-05-24 16:00:10|14943.8|14923.8|14951.3|14931.3|14951.3|14931.3|14943.8|14923.8|11
1621872020000|2021-05-24 16:00:20|||||||||3
1621872030000|2021-05-24 16:00:30|||||||||2
1621872050000|2021-05-24 16:00:50|||||||||1
1621872060000|2021-05-24 16:01:00|||||||||1
1621872080000|2021-05-24 16:01:20|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|1
1621872090000|2021-05-24 16:01:30|||||||||1
1621872100000|2021-05-24 16:01:40|14956.3|14936.3|14956.3|14936.3|14956.3|14936.3|14956.3|14936.3|5
1621872110000|2021-05-24 16:01:50|14957.5|14937.5|14956.3|14936.3|14957.5|14937.5|14956.3|14936.3|1
1621872130000|2021-05-24 16:02:10|14957.6|14937.6|14961.3|14941.3|14961.3|14941.3|14957.6|14937.6|2
1621872140000|2021-05-24 16:02:20|14960|14940|14958.8|14938.8|14960|14940|14958.8|14938.8|1
1621872150000|2021-05-24 16:02:30|14960|14940|14961.3|14941.3|14961.3|14941.3|14960|14940|2
1621872180000|2021-05-24 16:03:00|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|1
1621872190000|2021-05-24 16:03:10|14962.5|14942.5|14963.8|14943.8|14963.8|14943.8|14962.5|14942.5|0
1621872200000|2021-05-24 16:03:20|14962.5|14942.5|14962.5|14942.5|14962.5|14942.5|14962.5|14942.5|2
1621872210000|2021-05-24 16:03:30|14961.3|14941.3|14958.8|14938.8|14963.8|14943.8|14958.8|14938.8|1
1621872230000|2021-05-24 16:03:50|||||||||6
1621872240000|2021-05-24 16:04:00|14957.5|14937.5|14956.3|14936.3|14957.5|14937.5|14955|14935|3
1621872250000|2021-05-24 16:04:10|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|6
1621872260000|2021-05-24 16:04:20|14951.3|14931.3|14946.3|14926.3|14951.3|14931.3|14946.3|14926.3|2
1621872270000|2021-05-24 16:04:30|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|1
1621872280000|2021-05-24 16:04:40|14942.6|14922.6|14945.1|14925.1|14945.1|14925.1|14940.1|14920.1|4
1621872290000|2021-05-24 16:04:50|14946.3|14926.3|14948.8|14928.8|14948.8|14928.8|14946.3|14926.3|4
1621872300000|2021-05-24 16:05:00|14950.1|14930.1|14951.3|14931.3|14951.3|14931.3|14950.1|14930.1|2
1621872320000|2021-05-24 16:05:20|14948.8|14928.8|14951.3|14931.3|14951.3|14931.3|14948.8|14928.8|1
1621872340000|2021-05-24 16:05:40|14950|14930|14948.8|14928.8|14950|14930|14948.8|14928.8|0
1621872350000|2021-05-24 16:05:50|||||||||2
1621872360000|2021-05-24 16:06:00|||||||||2
1621872370000|2021-05-24 16:06:10|14951.2|14931.2|14953.8|14933.8|14953.8|14933.8|14951.2|14931.2|5
1621872380000|2021-05-24 16:06:20|||||||||3
1621872390000|2021-05-24 16:06:30|||||||||1
1621872400000|2021-05-24 16:06:40|14955.1|14935.1|14955.1|14935.1|14955.1|14935.1|14955.1|14935.1|2
1621872420000|2021-05-24 16:07:00|14957.5|14937.5|14958.8|14938.8|14960.1|14940.1|14957.5|14937.5|14
1621872430000|2021-05-24 16:07:10|14956.3|14936.3|14956.3|14936.3|14956.3|14936.3|14956.3|14936.3|2
1621872470000|2021-05-24 16:07:50|||||||||3
1621872480000|2021-05-24 16:08:00|14957.6|14937.6|14958.8|14938.8|14958.8|14938.8|14957.6|14937.6|2
1621872500000|2021-05-24 16:08:20|||||||||1
1621872510000|2021-05-24 16:08:30|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|6
1621872530000|2021-05-24 16:08:50|||||||||1
1621872540000|2021-05-24 16:09:00|14961.3|14941.3|14958.8|14938.8|14961.3|14941.3|14958.8|14938.8|8
1621872550000|2021-05-24 16:09:10|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|2
1621872560000|2021-05-24 16:09:20|14955.1|14935.1|14956.3|14936.3|14956.3|14936.3|14955.1|14935.1|0
1621872570000|2021-05-24 16:09:30|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|2
1621872600000|2021-05-24 16:10:00|14955.1|14935.1|14956.3|14936.3|14956.3|14936.3|14955.1|14935.1|1
1621872610000|2021-05-24 16:10:10|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|7
1621872630000|2021-05-24 16:10:30|14960.1|14940.1|14960.1|14940.1|14960.1|14940.1|14960.1|14940.1|2
1621872640000|2021-05-24 16:10:40|14958.8|14938.8|14962.6|14942.6|14962.6|14942.6|14958.8|14938.8|3
1621872660000|2021-05-24 16:11:00|14963.8|14943.8|14962.5|14942.5|14963.8|14943.8|14962.5|14942.5|4
1621872680000|2021-05-24 16:11:20|||||||||1
1621872720000|2021-05-24 16:12:00|||||||||1
1621872740000|2021-05-24 16:12:20|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|0
1621872750000|2021-05-24 16:12:30|14962.5|14942.5|14966.3|14946.3|14966.3|14946.3|14962.5|14942.5|1
1621872760000|2021-05-24 16:12:40|||||||||1
1621872770000|2021-05-24 16:12:50|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|14967.5|14947.5|0
1621872780000|2021-05-24 16:13:00|14968.8|14948.8|14970.1|14950.1|14970.1|14950.1|14968.8|14948.8|9
1621872790000|2021-05-24 16:13:10|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|3
1621872800000|2021-05-24 16:13:20|||||||||1
1621872810000|2021-05-24 16:13:30|||||||||5
1621872820000|2021-05-24 16:13:40|||||||||2
1621872830000|2021-05-24 16:13:50|14975|14955|14976.3|14956.3|14976.3|14956.3|14975|14955|3
1621872840000|2021-05-24 16:14:00|14977.5|14957.5|14978.8|14958.8|14978.8|14958.8|14977.5|14957.5|2
1621872850000|2021-05-24 16:14:10|||||||||3
1621872880000|2021-05-24 16:14:40|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|7
1621872890000|2021-05-24 16:14:50|14972.6|14952.6|14968.8|14948.8|14972.6|14952.6|14968.8|14948.8|1
1621872900000|2021-05-24 16:15:00|||||||||1
1621872910000|2021-05-24 16:15:10|14971.3|14951.3|14971.3|14951.3|14971.3|14951.3|14968.8|14948.8|4
1621872930000|2021-05-24 16:15:30|||||||||3
1621872940000|2021-05-24 16:15:40|14973.8|14953.8|14977.6|14957.6|14977.6|14957.6|14973.8|14953.8|3
1621872950000|2021-05-24 16:15:50|||||||||1
1621872960000|2021-05-24 16:16:00|14983.8|14963.8|14986.3|14966.3|14986.3|14966.3|14983.8|14963.8|3
1621872980000|2021-05-24 16:16:20|||||||||2
1621872990000|2021-05-24 16:16:30|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|2
1621873010000|2021-05-24 16:16:50|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|2
1621873020000|2021-05-24 16:17:00|14987.6|14967.6|14993.8|14973.8|14993.8|14973.8|14987.6|14967.6|12
1621873030000|2021-05-24 16:17:10|||||||||4
1621873040000|2021-05-24 16:17:20|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|5
1621873050000|2021-05-24 16:17:30|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|20
1621873060000|2021-05-24 16:17:40|||||||||1
1621873070000|2021-05-24 16:17:50|||||||||1
1621873080000|2021-05-24 16:18:00|14997.6|14977.6|14988.8|14968.8|14997.6|14977.6|14988.8|14968.8|2
1621873090000|2021-05-24 16:18:10|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|0
1621873100000|2021-05-24 16:18:20|||||||||5
1621873110000|2021-05-24 16:18:30|14988.8|14968.8|14993.8|14973.8|14993.8|14973.8|14988.8|14968.8|1
1621873120000|2021-05-24 16:18:40|14996.3|14976.3|15001.3|14981.3|15001.3|14981.3|14996.3|14976.3|0
1621873130000|2021-05-24 16:18:50|14998.8|14978.8|14998.8|14978.8|15001.3|14981.3|14998.8|14978.8|4
1621873150000|2021-05-24 16:19:10|||||||||2
1621873170000|2021-05-24 16:19:30|||||||||1
1621873190000|2021-05-24 16:19:50|||||||||2
1621873200000|2021-05-24 16:20:00|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|14997.5|14977.5|1
1621873210000|2021-05-24 16:20:10|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|1
1621873220000|2021-05-24 16:20:20|||||||||4
1621873230000|2021-05-24 16:20:30|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|2
1621873250000|2021-05-24 16:20:50|15003.8|14983.8|15012.7|14992.7|15012.7|14992.7|15003.8|14983.8|37
1621873260000|2021-05-24 16:21:00|15015.1|14995.1|15015.1|14995.1|15018.8|14998.8|15015.1|14995.1|12
1621873270000|2021-05-24 16:21:10|15012.5|14992.5|15007.5|14987.5|15012.5|14992.5|15007.5|14987.5|5
1621873280000|2021-05-24 16:21:20|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|15006.3|14986.3|7
1621873290000|2021-05-24 16:21:30|15005.1|14985.1|15006.3|14986.3|15006.3|14986.3|15005.1|14985.1|1
1621873310000|2021-05-24 16:21:50|||||||||3
1621873320000|2021-05-24 16:22:00|15005|14985|15005.1|14985.1|15006.3|14986.3|15005|14985|15
1621873330000|2021-05-24 16:22:10|||||||||3
1621873340000|2021-05-24 16:22:20|15006.3|14986.3|15003.8|14983.8|15008.8|14988.8|15003.8|14983.8|8
1621873350000|2021-05-24 16:22:30|15008.8|14988.8|15006.3|14986.3|15008.8|14988.8|15006.3|14986.3|10
1621873360000|2021-05-24 16:22:40|||||||||1
1621873370000|2021-05-24 16:22:50|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|15002.5|14982.5|9
1621873380000|2021-05-24 16:23:00|14997.5|14977.5|14987.6|14967.6|14997.5|14977.5|14986.3|14966.3|44
1621873390000|2021-05-24 16:23:10|14988.8|14968.8|15000|14980|15001.3|14981.3|14988.8|14968.8|27
1621873400000|2021-05-24 16:23:20|14998.8|14978.8|15001.3|14981.3|15001.3|14981.3|14998.8|14978.8|35
1621873410000|2021-05-24 16:23:30|15002.6|14982.6|15005|14985|15005|14985|15002.6|14982.6|27
1621873420000|2021-05-24 16:23:40|15008.8|14988.8|15010.1|14990.1|15010.1|14990.1|15008.8|14988.8|20
1621873430000|2021-05-24 16:23:50|15011.3|14991.3|15005|14985|15011.3|14991.3|15005|14985|23
1621873440000|2021-05-24 16:24:00|15008.8|14988.8|15018.8|14998.8|15018.8|14998.8|15008.8|14988.8|269
1621873450000|2021-05-24 16:24:10|15020.1|15000.1|15018.8|14998.8|15020.1|15000.1|15018.8|14998.8|20
1621873460000|2021-05-24 16:24:20|15020|15000|15018.8|14998.8|15020|15000|15018.8|14998.8|21
1621873470000|2021-05-24 16:24:30|15017.5|14997.5|15015|14995|15017.5|14997.5|15015|14995|80
1621873480000|2021-05-24 16:24:40|15013.8|14993.8|15010|14990|15013.8|14993.8|15010|14990|63
1621873490000|2021-05-24 16:24:50|15008.8|14988.8|15003.8|14983.8|15008.8|14988.8|15003.8|14983.8|49
1621873500000|2021-05-24 16:25:00|15002.5|14982.5|15001.3|14981.3|15002.5|14982.5|14997.5|14977.5|21
1621873510000|2021-05-24 16:25:10|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|15003.8|14983.8|7
1621873520000|2021-05-24 16:25:20|15008.8|14988.8|15010|14990|15010|14990|15008.8|14988.8|19
1621873530000|2021-05-24 16:25:30|15012.5|14992.5|15015|14995|15015|14995|15012.5|14992.5|22
1621873550000|2021-05-24 16:25:50|15016.3|14996.3|15015|14995|15016.3|14996.3|15015|14995|2
1621873560000|2021-05-24 16:26:00|15013.8|14993.8|15016.3|14996.3|15016.3|14996.3|15013.8|14993.8|1
1621873570000|2021-05-24 16:26:10|15018.8|14998.8|15018.8|14998.8|15018.8|14998.8|15018.8|14998.8|1
1621873580000|2021-05-24 16:26:20|15017.5|14997.5|15018.8|14998.8|15018.8|14998.8|15015.1|14995.1|5
1621873590000|2021-05-24 16:26:30|15023.8|15003.8|15030.1|15010.1|15030.1|15010.1|15023.8|15003.8|30
1621873610000|2021-05-24 16:26:50|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|3
1621873620000|2021-05-24 16:27:00|15030.1|15010.1|15031.3|15011.3|15031.3|15011.3|15030.1|15010.1|0
1621873630000|2021-05-24 16:27:10|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|15028.8|15008.8|4
1621873640000|2021-05-24 16:27:20|15026.3|15006.3|15026.3|15006.3|15026.3|15006.3|15026.3|15006.3|3
1621873650000|2021-05-24 16:27:30|15025.1|15005.1|15025.1|15005.1|15025.1|15005.1|15025.1|15005.1|2
1621873660000|2021-05-24 16:27:40|15022.6|15002.6|15018.8|14998.8|15022.6|15002.6|15018.8|14998.8|4
1621873670000|2021-05-24 16:27:50|||||||||1
1621873680000|2021-05-24 16:28:00|||||||||1
1621873710000|2021-05-24 16:28:30|15016.3|14996.3|15013.8|14993.8|15016.3|14996.3|15013.8|14993.8|9
1621873730000|2021-05-24 16:28:50|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|2
1621873740000|2021-05-24 16:29:00|15016.3|14996.3|15016.3|14996.3|15017.6|14997.6|15016.3|14996.3|7
1621873750000|2021-05-24 16:29:10|15018.8|14998.8|15017.6|14997.6|15018.8|14998.8|15017.6|14997.6|2
1621873760000|2021-05-24 16:29:20|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|1
1621873790000|2021-05-24 16:29:50|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|15013.8|14993.8|5
1621873800000|2021-05-24 16:30:00|||||||||2
1621873810000|2021-05-24 16:30:10|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|0
1621873820000|2021-05-24 16:30:20|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|1
1621873830000|2021-05-24 16:30:30|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|3
1621873850000|2021-05-24 16:30:50|||||||||2
1621873860000|2021-05-24 16:31:00|||||||||1
1621873870000|2021-05-24 16:31:10|15020.2|15000.2|15017.6|14997.6|15021.4|15001.4|15017.6|14997.6|3
1621873900000|2021-05-24 16:31:40|||||||||1
1621873910000|2021-05-24 16:31:50|||||||||2
1621873920000|2021-05-24 16:32:00|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|15016.3|14996.3|4
1621873930000|2021-05-24 16:32:10|||||||||1
1621873950000|2021-05-24 16:32:30|||||||||1
1621873980000|2021-05-24 16:33:00|15015.1|14995.1|15003.8|14983.8|15015.1|14995.1|15003.8|14983.8|10
1621873990000|2021-05-24 16:33:10|15002.6|14982.6|15003.8|14983.8|15003.8|14983.8|15002.6|14982.6|2
1621874010000|2021-05-24 16:33:30|15002.6|14982.6|15003.8|14983.8|15003.8|14983.8|15000.1|14980.1|1
1621874020000|2021-05-24 16:33:40|15001.3|14981.3|15001.3|14981.3|15001.3|14981.3|15001.3|14981.3|1
1621874040000|2021-05-24 16:34:00|15002.6|14982.6|15003.8|14983.8|15003.8|14983.8|15002.6|14982.6|1
1621874060000|2021-05-24 16:34:20|||||||||2
1621874070000|2021-05-24 16:34:30|||||||||1
1621874080000|2021-05-24 16:34:40|15005.1|14985.1|15007.6|14987.6|15007.6|14987.6|15005.1|14985.1|2
1621874100000|2021-05-24 16:35:00|15011.4|14991.4|15011.4|14991.4|15011.4|14991.4|15011.4|14991.4|5
1621874110000|2021-05-24 16:35:10|15012.6|14992.6|15015.1|14995.1|15015.1|14995.1|15012.6|14992.6|3
1621874120000|2021-05-24 16:35:20|15013.9|14993.9|15016.4|14996.4|15016.4|14996.4|15013.9|14993.9|4
1621874130000|2021-05-24 16:35:30|15017.6|14997.6|15018.9|14998.9|15018.9|14998.9|15017.6|14997.6|0
1621874140000|2021-05-24 16:35:40|15020.1|15000.1|15025.1|15005.1|15025.1|15005.1|15020.1|15000.1|5
1621874150000|2021-05-24 16:35:50|||||||||3
1621874160000|2021-05-24 16:36:00|||||||||2
1621874170000|2021-05-24 16:36:10|15028.8|15008.8|15033.9|15013.9|15033.9|15013.9|15028.8|15008.8|4
1621874180000|2021-05-24 16:36:20|||||||||1
1621874190000|2021-05-24 16:36:30|15035.1|15015.1|15036.4|15016.4|15036.4|15016.4|15035.1|15015.1|3
1621874220000|2021-05-24 16:37:00|15038.9|15018.9|15048.9|15028.9|15048.9|15028.9|15038.9|15018.9|6
1621874230000|2021-05-24 16:37:10|15051.4|15031.4|15053.9|15033.9|15053.9|15033.9|15051.4|15031.4|29
1621874240000|2021-05-24 16:37:20|||||||||1
1621874250000|2021-05-24 16:37:30|15056.4|15036.4|15058.9|15038.9|15058.9|15038.9|15056.4|15036.4|2
1621874260000|2021-05-24 16:37:40|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|4
1621874270000|2021-05-24 16:37:50|15056.4|15036.4|15053.8|15033.8|15056.4|15036.4|15053.8|15033.8|5
1621874280000|2021-05-24 16:38:00|15051.4|15031.4|15051.4|15031.4|15051.4|15031.4|15048.9|15028.9|1
1621874290000|2021-05-24 16:38:10|15050.1|15030.1|15048.9|15028.9|15050.1|15030.1|15048.9|15028.9|1
1621874310000|2021-05-24 16:38:30|15050.1|15030.1|15048.9|15028.9|15050.1|15030.1|15048.9|15028.9|2
1621874320000|2021-05-24 16:38:40|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|0
1621874330000|2021-05-24 16:38:50|||||||||3
1621874340000|2021-05-24 16:39:00|15048.9|15028.9|15047.6|15027.6|15048.9|15028.9|15047.6|15027.6|1
1621874350000|2021-05-24 16:39:10|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|0
1621874370000|2021-05-24 16:39:30|||||||||3
1621874380000|2021-05-24 16:39:40|||||||||1
1621874390000|2021-05-24 16:39:50|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|15047.6|15027.6|2
1621874400000|2021-05-24 16:40:00|15046.4|15026.4|15047.6|15027.6|15047.6|15027.6|15046.4|15026.4|0
1621874410000|2021-05-24 16:40:10|15048.9|15028.9|15051.4|15031.4|15051.4|15031.4|15048.9|15028.9|9
1621874420000|2021-05-24 16:40:20|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|15052.6|15032.6|0
1621874430000|2021-05-24 16:40:30|15053.9|15033.9|15055.1|15035.1|15055.1|15035.1|15053.9|15033.9|0
1621874440000|2021-05-24 16:40:40|15053.9|15033.9|15053.9|15033.9|15053.9|15033.9|15053.9|15033.9|14
1621874460000|2021-05-24 16:41:00|15055.1|15035.1|15055.1|15035.1|15056.4|15036.4|15055.1|15035.1|4
1621874470000|2021-05-24 16:41:10|15056.4|15036.4|15056.4|15036.4|15056.4|15036.4|15056.4|15036.4|0
1621874480000|2021-05-24 16:41:20|15057.7|15037.7|15062.6|15042.6|15062.6|15042.6|15057.7|15037.7|2
1621874500000|2021-05-24 16:41:40|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|4
1621874510000|2021-05-24 16:41:50|15067.6|15047.6|15068.9|15048.9|15068.9|15048.9|15067.6|15047.6|1
1621874520000|2021-05-24 16:42:00|||||||||8
1621874530000|2021-05-24 16:42:10|||||||||5
1621874550000|2021-05-24 16:42:30|15067.6|15047.6|15066.4|15046.4|15067.6|15047.6|15066.4|15046.4|3
1621874570000|2021-05-24 16:42:50|||||||||2
1621874580000|2021-05-24 16:43:00|||||||||2
1621874590000|2021-05-24 16:43:10|||||||||2
1621874600000|2021-05-24 16:43:20|||||||||1
1621874610000|2021-05-24 16:43:30|15067.6|15047.6|15068.9|15048.9|15068.9|15048.9|15067.6|15047.6|0
1621874620000|2021-05-24 16:43:40|||||||||1
1621874640000|2021-05-24 16:44:00|||||||||2
1621874650000|2021-05-24 16:44:10|||||||||2
1621874660000|2021-05-24 16:44:20|||||||||1
1621874670000|2021-05-24 16:44:30|15070.2|15050.2|15071.4|15051.4|15071.4|15051.4|15070.2|15050.2|0
1621874680000|2021-05-24 16:44:40|15072.6|15052.6|15073.9|15053.9|15073.9|15053.9|15072.6|15052.6|2
1621874700000|2021-05-24 16:45:00|||||||||1
1621874710000|2021-05-24 16:45:10|15077.7|15057.7|15080.2|15060.2|15080.2|15060.2|15077.7|15057.7|8
1621874730000|2021-05-24 16:45:30|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1621874740000|2021-05-24 16:45:40|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|8
1621874760000|2021-05-24 16:46:00|15085.2|15065.2|15078.9|15058.9|15086.4|15066.4|15078.9|15058.9|21
1621874770000|2021-05-24 16:46:10|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|5
1621874780000|2021-05-24 16:46:20|15076.4|15056.4|15076.4|15056.4|15076.4|15056.4|15076.4|15056.4|2
1621874790000|2021-05-24 16:46:30|15075.1|15055.1|15073.9|15053.9|15075.1|15055.1|15073.9|15053.9|6
1621874810000|2021-05-24 16:46:50|||||||||5
1621874820000|2021-05-24 16:47:00|||||||||1
1621874830000|2021-05-24 16:47:10|15075.1|15055.1|15081.4|15061.4|15081.4|15061.4|15075.1|15055.1|5
1621874840000|2021-05-24 16:47:20|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1621874860000|2021-05-24 16:47:40|||||||||1
1621874870000|2021-05-24 16:47:50|||||||||4
1621874880000|2021-05-24 16:48:00|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|3
1621874910000|2021-05-24 16:48:30|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|1
1621874920000|2021-05-24 16:48:40|||||||||3
1621874980000|2021-05-24 16:49:40|||||||||1
1621875000000|2021-05-24 16:50:00|||||||||1
1621875010000|2021-05-24 16:50:10|15078.9|15058.9|15078.9|15058.9|15078.9|15058.9|15078.9|15058.9|5
1621875020000|2021-05-24 16:50:20|||||||||2
1621875030000|2021-05-24 16:50:30|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|1
1621875060000|2021-05-24 16:51:00|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1621875090000|2021-05-24 16:51:30|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|1
1621875100000|2021-05-24 16:51:40|15086.4|15066.4|15088.9|15068.9|15088.9|15068.9|15086.4|15066.4|4
1621875120000|2021-05-24 16:52:00|15091.4|15071.4|15092.7|15072.7|15093.9|15073.9|15091.4|15071.4|18
1621875130000|2021-05-24 16:52:10|||||||||1
1621875140000|2021-05-24 16:52:20|15091.4|15071.4|15091.4|15071.4|15091.4|15071.4|15091.4|15071.4|9
1621875150000|2021-05-24 16:52:30|15092.7|15072.7|15093.9|15073.9|15093.9|15073.9|15092.7|15072.7|5
1621875160000|2021-05-24 16:52:40|15095.2|15075.2|15096.4|15076.4|15096.4|15076.4|15095.2|15075.2|1
1621875180000|2021-05-24 16:53:00|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|22
1621875190000|2021-05-24 16:53:10|15093.9|15073.9|15091.4|15071.4|15093.9|15073.9|15091.4|15071.4|1
1621875200000|2021-05-24 16:53:20|||||||||1
1621875210000|2021-05-24 16:53:30|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|1
1621875220000|2021-05-24 16:53:40|||||||||2
1621875250000|2021-05-24 16:54:10|||||||||1
1621875260000|2021-05-24 16:54:20|15085.2|15065.2|15086.4|15066.4|15086.4|15066.4|15083.9|15063.9|3
1621875270000|2021-05-24 16:54:30|||||||||1
1621875290000|2021-05-24 16:54:50|||||||||4
1621875300000|2021-05-24 16:55:00|15085.1|15065.1|15086.4|15066.4|15086.4|15066.4|15085.1|15065.1|0
1621875310000|2021-05-24 16:55:10|15085.1|15065.1|15086.4|15066.4|15086.4|15066.4|15085.1|15065.1|1
1621875340000|2021-05-24 16:55:40|||||||||1
1621875350000|2021-05-24 16:55:50|||||||||1
1621875360000|2021-05-24 16:56:00|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|1
1621875390000|2021-05-24 16:56:30|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|1
1621875400000|2021-05-24 16:56:40|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|5
1621875410000|2021-05-24 16:56:50|||||||||2
1621875420000|2021-05-24 16:57:00|15092.6|15072.6|15092.7|15072.7|15092.7|15072.7|15091.4|15071.4|1
1621875430000|2021-05-24 16:57:10|15091.4|15071.4|15088.9|15068.9|15091.4|15071.4|15088.9|15068.9|1
1621875470000|2021-05-24 16:57:50|||||||||5
1621875480000|2021-05-24 16:58:00|15086.4|15066.4|15083.9|15063.9|15086.4|15066.4|15083.9|15063.9|9
1621875490000|2021-05-24 16:58:10|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|0
1621875510000|2021-05-24 16:58:30|15081.4|15061.4|15083.9|15063.9|15083.9|15063.9|15081.4|15061.4|0
1621875540000|2021-05-24 16:59:00|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1621875550000|2021-05-24 16:59:10|15082.7|15062.7|15083.9|15063.9|15083.9|15063.9|15082.7|15062.7|1
1621875560000|2021-05-24 16:59:20|||||||||3
1621875570000|2021-05-24 16:59:30|||||||||2
1621875580000|2021-05-24 16:59:40|||||||||5
1621875590000|2021-05-24 16:59:50|||||||||1
1621875600000|2021-05-24 17:00:00|15089|15069|15098.9|15078.9|15098.9|15078.9|15089|15069|20
1621875610000|2021-05-24 17:00:10|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|4
1621875630000|2021-05-24 17:00:30|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|2
1621875650000|2021-05-24 17:00:50|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|1
1621875660000|2021-05-24 17:01:00|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|1
1621875680000|2021-05-24 17:01:20|||||||||1
1621875690000|2021-05-24 17:01:30|15093.9|15073.9|15095.1|15075.1|15095.1|15075.1|15092.7|15072.7|2
1621875700000|2021-05-24 17:01:40|15092.7|15072.7|15091.4|15071.4|15092.7|15072.7|15091.4|15071.4|7
1621875720000|2021-05-24 17:02:00|15090.2|15070.2|15087.7|15067.7|15090.2|15070.2|15087.7|15067.7|3
1621875740000|2021-05-24 17:02:20|||||||||1
1621875750000|2021-05-24 17:02:30|||||||||1
1621875760000|2021-05-24 17:02:40|||||||||3
1621875790000|2021-05-24 17:03:10|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|8
1621875800000|2021-05-24 17:03:20|15085.2|15065.2|15082.7|15062.7|15085.2|15065.2|15082.7|15062.7|6
1621875810000|2021-05-24 17:03:30|15081.5|15061.5|15076.4|15056.4|15081.5|15061.5|15076.4|15056.4|7
1621875820000|2021-05-24 17:03:40|||||||||2
1621875850000|2021-05-24 17:04:10|||||||||7
1621875860000|2021-05-24 17:04:20|||||||||1
1621875890000|2021-05-24 17:04:50|||||||||1
1621875910000|2021-05-24 17:05:10|15077.6|15057.6|15078.9|15058.9|15078.9|15058.9|15077.6|15057.6|5
1621875920000|2021-05-24 17:05:20|15080.1|15060.1|15083.9|15063.9|15083.9|15063.9|15080.1|15060.1|1
1621875940000|2021-05-24 17:05:40|15085.2|15065.2|15083.9|15063.9|15085.2|15065.2|15083.9|15063.9|4
1621875970000|2021-05-24 17:06:10|||||||||1
1621875980000|2021-05-24 17:06:20|||||||||2
1621875990000|2021-05-24 17:06:30|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|5
1621876000000|2021-05-24 17:06:40|15080.1|15060.1|15078.9|15058.9|15080.1|15060.1|15078.9|15058.9|2
1621876010000|2021-05-24 17:06:50|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|15081.4|15061.4|5
1621876020000|2021-05-24 17:07:00|15083.9|15063.9|15085.2|15065.2|15085.2|15065.2|15083.9|15063.9|1
1621876030000|2021-05-24 17:07:10|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|0
1621876060000|2021-05-24 17:07:40|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|6
1621876070000|2021-05-24 17:07:50|15090.2|15070.2|15092.7|15072.7|15092.7|15072.7|15090.2|15070.2|3
1621876080000|2021-05-24 17:08:00|15095.2|15075.2|15097.7|15077.7|15097.7|15077.7|15095.2|15075.2|1
1621876100000|2021-05-24 17:08:20|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|10
1621876110000|2021-05-24 17:08:30|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|1
1621876180000|2021-05-24 17:09:40|||||||||2
1621876210000|2021-05-24 17:10:10|||||||||3
1621876240000|2021-05-24 17:10:40|||||||||1
1621876270000|2021-05-24 17:11:10|||||||||2
1621876300000|2021-05-24 17:11:40|||||||||3
1621876310000|2021-05-24 17:11:50|||||||||2
1621876320000|2021-05-24 17:12:00|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|1
1621876330000|2021-05-24 17:12:10|||||||||2
1621876340000|2021-05-24 17:12:20|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|1
1621876350000|2021-05-24 17:12:30|15097.7|15077.7|15100.2|15080.2|15100.2|15080.2|15097.7|15077.7|5
1621876360000|2021-05-24 17:12:40|15098.9|15078.9|15098.9|15078.9|15098.9|15078.9|15098.9|15078.9|4
1621876370000|2021-05-24 17:12:50|||||||||4
1621876380000|2021-05-24 17:13:00|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|0
1621876390000|2021-05-24 17:13:10|15098.9|15078.9|15098.9|15078.9|15098.9|15078.9|15098.9|15078.9|0
1621876400000|2021-05-24 17:13:20|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|2
1621876410000|2021-05-24 17:13:30|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|15101.4|15081.4|0
1621876420000|2021-05-24 17:13:40|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1621876450000|2021-05-24 17:14:10|||||||||1
1621876470000|2021-05-24 17:14:30|||||||||2
1621876480000|2021-05-24 17:14:40|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|6
1621876490000|2021-05-24 17:14:50|15098.9|15078.9|15100.2|15080.2|15100.2|15080.2|15098.9|15078.9|12
1621876510000|2021-05-24 17:15:10|15098.9|15078.9|15100.2|15080.2|15100.2|15080.2|15098.9|15078.9|5
1621876560000|2021-05-24 17:16:00|15101.5|15081.5|15102.7|15082.7|15102.7|15082.7|15101.5|15081.5|1
1621876570000|2021-05-24 17:16:10|15101.5|15081.5|15098.9|15078.9|15101.5|15081.5|15098.9|15078.9|8
1621876590000|2021-05-24 17:16:30|||||||||3
1621876610000|2021-05-24 17:16:50|15100.2|15080.2|15098.9|15078.9|15100.2|15080.2|15098.9|15078.9|17
1621876620000|2021-05-24 17:17:00|||||||||1
1621876640000|2021-05-24 17:17:20|||||||||1
1621876650000|2021-05-24 17:17:30|15100.2|15080.2|15098.9|15078.9|15102.7|15082.7|15098.9|15078.9|5
1621876660000|2021-05-24 17:17:40|||||||||3
1621876680000|2021-05-24 17:18:00|||||||||1
1621876700000|2021-05-24 17:18:20|||||||||2
1621876740000|2021-05-24 17:19:00|||||||||7
1621876760000|2021-05-24 17:19:20|15097.7|15077.7|15095.2|15075.2|15097.7|15077.7|15095.2|15075.2|4
1621876770000|2021-05-24 17:19:30|||||||||1
1621876790000|2021-05-24 17:19:50|||||||||2
1621876800000|2021-05-24 17:20:00|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|6
1621876810000|2021-05-24 17:20:10|15095.2|15075.2|15096.4|15076.4|15096.5|15076.5|15095.2|15075.2|12
1621876830000|2021-05-24 17:20:30|15095.2|15075.2|15097.7|15077.7|15097.7|15077.7|15095.2|15075.2|6
1621876840000|2021-05-24 17:20:40|15096.4|15076.4|15095.2|15075.2|15096.4|15076.4|15095.2|15075.2|1
1621876860000|2021-05-24 17:21:00|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|15093.9|15073.9|0
1621876870000|2021-05-24 17:21:10|15094|15074|15091.5|15071.5|15094|15074|15091.5|15071.5|2
1621876880000|2021-05-24 17:21:20|15090.2|15070.2|15089|15069|15090.2|15070.2|15089|15069|3
1621876900000|2021-05-24 17:21:40|15084|15064|15086.5|15066.5|15086.5|15066.5|15084|15064|4
1621876910000|2021-05-24 17:21:50|15089|15069|15089|15069|15089|15069|15089|15069|2
1621876920000|2021-05-24 17:22:00|15087.7|15067.7|15086.5|15066.5|15087.7|15067.7|15086.5|15066.5|0
1621876930000|2021-05-24 17:22:10|15087.7|15067.7|15089|15069|15089|15069|15087.7|15067.7|1
1621876940000|2021-05-24 17:22:20|15086.5|15066.5|15086.5|15066.5|15086.5|15066.5|15086.5|15066.5|0
1621876950000|2021-05-24 17:22:30|15087.7|15067.7|15089|15069|15089|15069|15087.7|15067.7|0
1621876970000|2021-05-24 17:22:50|||||||||7
1621876980000|2021-05-24 17:23:00|15090.2|15070.2|15092.7|15072.7|15092.7|15072.7|15090.2|15070.2|1
1621876990000|2021-05-24 17:23:10|||||||||4
1621877000000|2021-05-24 17:23:20|15090.2|15070.2|15091.5|15071.5|15092.7|15072.7|15090.2|15070.2|6
1621877010000|2021-05-24 17:23:30|15089|15069|15089|15069|15089|15069|15089|15069|0
1621877020000|2021-05-24 17:23:40|15090.2|15070.2|15092.7|15072.7|15092.7|15072.7|15090.2|15070.2|1
1621877030000|2021-05-24 17:23:50|||||||||1
1621877040000|2021-05-24 17:24:00|15091.5|15071.5|15090.2|15070.2|15091.5|15071.5|15090.2|15070.2|2
1621877050000|2021-05-24 17:24:10|15091.5|15071.5|15092.7|15072.7|15092.7|15072.7|15091.5|15071.5|0
1621877060000|2021-05-24 17:24:20|15089|15069|15089|15069|15089|15069|15089|15069|3
1621877080000|2021-05-24 17:24:40|||||||||2
1621877090000|2021-05-24 17:24:50|||||||||1
1621877100000|2021-05-24 17:25:00|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15
1621877110000|2021-05-24 17:25:10|15089|15069|15087.7|15067.7|15089|15069|15087.7|15067.7|9
1621877130000|2021-05-24 17:25:30|15085.2|15065.2|15086.5|15066.5|15086.5|15066.5|15085.2|15065.2|5
1621877140000|2021-05-24 17:25:40|15085.2|15065.2|15086.5|15066.5|15086.5|15066.5|15085.2|15065.2|0
1621877160000|2021-05-24 17:26:00|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|0
1621877170000|2021-05-24 17:26:10|15089|15069|15089|15069|15089|15069|15089|15069|3
1621877180000|2021-05-24 17:26:20|||||||||1
1621877210000|2021-05-24 17:26:50|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|1
1621877230000|2021-05-24 17:27:10|15089|15069|15090.2|15070.2|15090.2|15070.2|15089|15069|7
1621877240000|2021-05-24 17:27:20|||||||||1
1621877250000|2021-05-24 17:27:30|15087.7|15067.7|15089|15069|15089|15069|15086.5|15066.5|5
1621877260000|2021-05-24 17:27:40|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15085.2|15065.2|5
1621877270000|2021-05-24 17:27:50|15089|15069|15089|15069|15089|15069|15089|15069|2
1621877280000|2021-05-24 17:28:00|||||||||6
1621877290000|2021-05-24 17:28:10|15090.2|15070.2|15089|15069|15090.2|15070.2|15089|15069|2
1621877300000|2021-05-24 17:28:20|||||||||6
1621877320000|2021-05-24 17:28:40|15090.2|15070.2|15092.7|15072.7|15092.7|15072.7|15090.2|15070.2|41
1621877330000|2021-05-24 17:28:50|||||||||27
1621877340000|2021-05-24 17:29:00|||||||||40
1621877350000|2021-05-24 17:29:10|15091.5|15071.5|15090.2|15070.2|15091.5|15071.5|15090.2|15070.2|14
1621877360000|2021-05-24 17:29:20|||||||||14
1621877370000|2021-05-24 17:29:30|15091.5|15071.5|15094|15074|15094|15074|15091.5|15071.5|16
1621877380000|2021-05-24 17:29:40|15095.2|15075.2|15095.2|15075.2|15097.7|15077.7|15095.2|15075.2|36
1621877390000|2021-05-24 17:29:50|15099|15079|15096.5|15076.5|15101.5|15081.5|15096.5|15076.5|43
1621930500000|2021-05-25 08:15:00|15162.1|15142.1|15154.7|15134.7|15162.1|15142.1|15154.7|15134.7|9
1621930510000|2021-05-25 08:15:10|15152.2|15132.2|15142.2|15122.2|15152.2|15132.2|15142.2|15122.2|3
1621930520000|2021-05-25 08:15:20|15143.4|15123.4|15149.7|15129.7|15149.7|15129.7|15143.4|15123.4|4
1621930530000|2021-05-25 08:15:30|15155.9|15135.9|15148.4|15128.4|15167.1|15144.7|15148.4|15127.1|10
1621930540000|2021-05-25 08:15:40|15144.6|15124.6|15142.1|15122.1|15147.2|15127.2|15142.1|15122.1|8
1621930550000|2021-05-25 08:15:50|15137.1|15117.1|15140.9|15120.9|15140.9|15120.9|15135.9|15115.9|7
1621930560000|2021-05-25 08:16:00|15143.4|15123.4|15138.4|15118.4|15143.4|15123.4|15135.9|15115.9|15
1621930570000|2021-05-25 08:16:10|15142.2|15122.2|15143.4|15123.4|15143.4|15123.4|15142.2|15122.2|4
1621930580000|2021-05-25 08:16:20|15144.7|15124.7|15147.2|15127.2|15147.2|15127.2|15144.7|15124.7|4
1621930600000|2021-05-25 08:16:40|15152.2|15132.2|15203.4|15183.4|15203.4|15183.4|15152.2|15132.2|43
1621930610000|2021-05-25 08:16:50|15205.9|15185.9|15222.2|15202.2|15230.9|15202.2|15205.9|15185.9|9
1621930620000|2021-05-25 08:17:00|15215.9|15195.9|15220.9|15200.9|15220.9|15200.9|15215.9|15195.9|8
1621930630000|2021-05-25 08:17:10|15218.4|15198.4|15214.6|15194.6|15227.1|15198.4|15214.6|15185.9|6
1621930640000|2021-05-25 08:17:20|15223.4|15183.4|15200.9|15180.9|15224.6|15187.1|15198.4|15178.4|11
1621930660000|2021-05-25 08:17:40|15199.6|15179.6|15195.9|15175.9|15199.6|15179.6|15195.9|15175.9|7
1621930670000|2021-05-25 08:17:50|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|1
1621930690000|2021-05-25 08:18:10|15200.9|15160.9|15199.7|15159.7|15200.9|15160.9|15199.7|15159.7|2
1621930700000|2021-05-25 08:18:20|15188.4|15168.4|15187.1|15167.1|15189.6|15169.6|15187.1|15167.1|2
1621930710000|2021-05-25 08:18:30|15185.9|15165.9|15183.4|15163.4|15185.9|15165.9|15183.4|15163.4|7
1621930720000|2021-05-25 08:18:40|||||||||1
1621930750000|2021-05-25 08:19:10|||||||||2
1621930780000|2021-05-25 08:19:40|15180.9|15160.9|15178.4|15158.4|15180.9|15160.9|15178.4|15158.4|0
1621930810000|2021-05-25 08:20:10|||||||||3
1621930820000|2021-05-25 08:20:20|||||||||5
1621930830000|2021-05-25 08:20:30|15177.2|15157.2|15173.4|15153.4|15177.2|15157.2|15172.2|15152.2|12
1621930840000|2021-05-25 08:20:40|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|0
1621930850000|2021-05-25 08:20:50|15170.9|15150.9|15179.7|15159.7|15179.7|15159.7|15170.9|15150.9|5
1621930860000|2021-05-25 08:21:00|15180.9|15160.9|15183.4|15163.4|15183.4|15163.4|15180.9|15160.9|3
1621930870000|2021-05-25 08:21:10|15182.2|15162.2|15179.7|15159.7|15182.2|15162.2|15179.7|15159.7|4
1621930880000|2021-05-25 08:21:20|||||||||2
1621930910000|2021-05-25 08:21:50|15167.2|15147.2|15158.4|15138.4|15167.2|15147.2|15158.4|15138.4|8
1621930920000|2021-05-25 08:22:00|15159.7|15139.7|15160.9|15140.9|15160.9|15140.9|15159.7|15139.7|1
1621930940000|2021-05-25 08:22:20|15159.7|15139.7|15158.4|15138.4|15159.7|15139.7|15158.4|15138.4|3
1621930950000|2021-05-25 08:22:30|||||||||1
1621930980000|2021-05-25 08:23:00|15159.7|15139.7|15158.4|15138.4|15159.7|15139.7|15158.4|15138.4|2
1621931000000|2021-05-25 08:23:20|15159.7|15139.7|15160.9|15140.9|15160.9|15140.9|15159.7|15139.7|1
1621931010000|2021-05-25 08:23:30|||||||||1
1621931020000|2021-05-25 08:23:40|||||||||1
1621931040000|2021-05-25 08:24:00|||||||||2
1621931050000|2021-05-25 08:24:10|||||||||1
1621931060000|2021-05-25 08:24:20|15158.4|15138.4|15154.7|15134.7|15158.4|15138.4|15154.7|15134.7|1
1621931080000|2021-05-25 08:24:40|||||||||1
1621931090000|2021-05-25 08:24:50|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|1
1621931110000|2021-05-25 08:25:10|15158.4|15138.4|15160.9|15140.9|15160.9|15140.9|15158.4|15138.4|2
1621931120000|2021-05-25 08:25:20|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|0
1621931130000|2021-05-25 08:25:30|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|1
1621931140000|2021-05-25 08:25:40|15165.9|15145.9|15163.4|15143.4|15165.9|15145.9|15163.4|15143.4|0
1621931150000|2021-05-25 08:25:50|||||||||2
1621931160000|2021-05-25 08:26:00|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|1
1621931180000|2021-05-25 08:26:20|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|1
1621931190000|2021-05-25 08:26:30|15162.2|15142.2|15160.9|15140.9|15162.2|15142.2|15160.9|15140.9|1
1621931200000|2021-05-25 08:26:40|15158.4|15138.4|15152.2|15132.2|15158.4|15138.4|15152.2|15132.2|13
1621931210000|2021-05-25 08:26:50|15153.4|15133.4|15150.9|15130.9|15154.7|15134.7|15148.4|15128.4|8
1621931220000|2021-05-25 08:27:00|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|1
1621931240000|2021-05-25 08:27:20|15147.2|15127.2|15145.9|15125.9|15147.2|15127.2|15145.9|15125.9|1
1621931250000|2021-05-25 08:27:30|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|1
1621931280000|2021-05-25 08:28:00|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|0
1621931290000|2021-05-25 08:28:10|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|0
1621931300000|2021-05-25 08:28:20|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|3
1621931320000|2021-05-25 08:28:40|15137.2|15117.2|15130.9|15110.9|15137.2|15117.2|15130.9|15110.9|3
1621931330000|2021-05-25 08:28:50|15128.4|15108.4|15127.2|15107.2|15128.4|15108.4|15127.2|15107.2|0
1621931340000|2021-05-25 08:29:00|||||||||3
1621931350000|2021-05-25 08:29:10|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|1
1621931360000|2021-05-25 08:29:20|||||||||7
1621931400000|2021-05-25 08:30:00|||||||||1
1621931410000|2021-05-25 08:30:10|||||||||3
1621931420000|2021-05-25 08:30:20|15127.2|15107.2|15132.2|15112.2|15132.2|15112.2|15127.2|15107.2|2
1621931440000|2021-05-25 08:30:40|15133.4|15113.4|15147.2|15107.2|15147.2|15113.4|15133.4|15107.2|1
1621931450000|2021-05-25 08:30:50|15139.7|15119.7|15142.2|15122.2|15143.4|15123.4|15139.7|15119.7|2
1621931460000|2021-05-25 08:31:00|||||||||1
1621931480000|2021-05-25 08:31:20|15143.4|15123.4|15137.2|15117.2|15143.4|15123.4|15137.2|15117.2|1
1621931490000|2021-05-25 08:31:30|15134.7|15114.7|15137.2|15117.2|15137.2|15117.2|15134.7|15114.7|1
1621931500000|2021-05-25 08:31:40|15138.4|15118.4|15140.9|15120.9|15140.9|15120.9|15138.4|15118.4|2
1621931530000|2021-05-25 08:32:10|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|0
1621931540000|2021-05-25 08:32:20|||||||||1
1621931550000|2021-05-25 08:32:30|15147.2|15127.2|15144.7|15124.7|15147.2|15127.2|15144.7|15124.7|1
1621931560000|2021-05-25 08:32:40|||||||||5
1621931570000|2021-05-25 08:32:50|15143.4|15123.4|15138.4|15118.4|15143.4|15123.4|15138.4|15118.4|2
1621931700000|2021-05-25 08:35:00|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1621931730000|2021-05-25 08:35:30|||||||||1
1621931740000|2021-05-25 08:35:40|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|1
1621931760000|2021-05-25 08:36:00|||||||||5
1621931780000|2021-05-25 08:36:20|15145.9|15125.9|15143.4|15123.4|15145.9|15125.9|15143.4|15123.4|1
1621931790000|2021-05-25 08:36:30|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|3
1621931800000|2021-05-25 08:36:40|||||||||1
1621931810000|2021-05-25 08:36:50|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|3
1621931820000|2021-05-25 08:37:00|15139.7|15119.7|15135.9|15115.9|15139.7|15119.7|15135.9|15115.9|5
1621931870000|2021-05-25 08:37:50|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|5
1621931900000|2021-05-25 08:38:20|||||||||1
1621931940000|2021-05-25 08:39:00|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|2
1621931950000|2021-05-25 08:39:10|||||||||1
1621931960000|2021-05-25 08:39:20|||||||||1
1621932000000|2021-05-25 08:40:00|15141|15121|15141|15121|15141|15121|15141|15121|0
1621932010000|2021-05-25 08:40:10|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|0
1621932020000|2021-05-25 08:40:20|15144.7|15124.7|15146|15126|15146|15126|15144.7|15124.7|1
1621932030000|2021-05-25 08:40:30|||||||||1
1621932040000|2021-05-25 08:40:40|15148.5|15128.5|15151|15131|15151|15131|15148.5|15128.5|2
1621932110000|2021-05-25 08:41:50|15153.5|15133.5|15156|15136|15156|15136|15153.5|15133.5|14
1621932150000|2021-05-25 08:42:30|15157.2|15137.2|15158.5|15138.5|15158.5|15138.5|15157.2|15137.2|1
1621932170000|2021-05-25 08:42:50|15159.7|15139.7|15161|15141|15161|15141|15159.7|15139.7|2
1621932180000|2021-05-25 08:43:00|||||||||2
1621932190000|2021-05-25 08:43:10|||||||||2
1621932210000|2021-05-25 08:43:30|15163.5|15143.5|15166|15146|15166|15146|15163.5|15143.5|1
1621932250000|2021-05-25 08:44:10|15171|15151|15171|15151|15171|15151|15171|15151|1
1621932260000|2021-05-25 08:44:20|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|0
1621932300000|2021-05-25 08:45:00|||||||||3
1621932310000|2021-05-25 08:45:10|||||||||1
1621932340000|2021-05-25 08:45:40|15171|15151|15168.5|15148.5|15171|15151|15168.5|15148.5|1
1621932350000|2021-05-25 08:45:50|||||||||1
1621932360000|2021-05-25 08:46:00|15169.7|15149.7|15174.7|15154.7|15174.7|15154.7|15169.7|15149.7|2
1621932380000|2021-05-25 08:46:20|15179.7|15159.7|15183.5|15163.5|15183.5|15163.5|15179.7|15159.7|11
1621932420000|2021-05-25 08:47:00|||||||||2
1621932450000|2021-05-25 08:47:30|15186|15166|15188.5|15168.5|15188.5|15168.5|15186|15166|1
1621932470000|2021-05-25 08:47:50|15186|15166|15186|15166|15186|15166|15186|15166|1
1621932480000|2021-05-25 08:48:00|15187.2|15167.2|15188.5|15168.5|15188.5|15168.5|15187.2|15167.2|1
1621932500000|2021-05-25 08:48:20|||||||||2
1621932520000|2021-05-25 08:48:40|15187.2|15167.2|15186|15166|15187.2|15167.2|15186|15166|0
1621932550000|2021-05-25 08:49:10|||||||||1
1621932560000|2021-05-25 08:49:20|||||||||1
1621932570000|2021-05-25 08:49:30|||||||||1
1621932590000|2021-05-25 08:49:50|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|8
1621932660000|2021-05-25 08:51:00|15191|15171|15193.5|15173.5|15193.5|15173.5|15191|15171|4
1621932670000|2021-05-25 08:51:10|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|1
1621932690000|2021-05-25 08:51:30|15206|15186|15206|15186|15206|15186|15206|15186|0
1621932700000|2021-05-25 08:51:40|15203.5|15183.5|15206|15186|15206|15186|15203.5|15183.5|3
1621932730000|2021-05-25 08:52:10|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|3
1621932750000|2021-05-25 08:52:30|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|0
1621932770000|2021-05-25 08:52:50|15198.5|15178.5|15196|15176|15198.5|15178.5|15196|15176|4
1621932780000|2021-05-25 08:53:00|||||||||2
1621932830000|2021-05-25 08:53:50|15197.2|15177.2|15198.5|15178.5|15198.5|15178.5|15197.2|15177.2|0
1621932840000|2021-05-25 08:54:00|||||||||1
1621932900000|2021-05-25 08:55:00|||||||||1
1621932950000|2021-05-25 08:55:50|||||||||2
1621933000000|2021-05-25 08:56:40|15196|15176|15196|15176|15196|15176|15196|15176|2
1621933140000|2021-05-25 08:59:00|15194.7|15174.7|15189.7|15169.7|15194.7|15174.7|15189.7|15169.7|3
1621933150000|2021-05-25 08:59:10|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|0
1621933160000|2021-05-25 08:59:20|15186|15166|15186|15166|15186|15166|15186|15166|1
1621933180000|2021-05-25 08:59:40|15187.2|15167.2|15188.5|15168.5|15188.5|15168.5|15187.2|15167.2|0
1621933190000|2021-05-25 08:59:50|15187.2|15167.2|15186|15166|15187.2|15167.2|15186|15166|1
1621933200000|2021-05-25 09:00:00|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|1
1621933210000|2021-05-25 09:00:10|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|1
1621933220000|2021-05-25 09:00:20|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|2
1621933240000|2021-05-25 09:00:40|15186|15166|15184.7|15164.7|15186|15166|15184.7|15164.7|0
1621933250000|2021-05-25 09:00:50|||||||||1
1621933270000|2021-05-25 09:01:10|15186|15166|15188.5|15168.5|15188.5|15168.5|15186|15166|3
1621933320000|2021-05-25 09:02:00|15191|15171|15198.5|15178.5|15198.5|15178.5|15191|15171|2
1621933350000|2021-05-25 09:02:30|15201|15181|15206|15186|15206|15186|15201|15181|6
1621933390000|2021-05-25 09:03:10|15208.5|15188.5|15206|15186|15208.5|15188.5|15206|15186|2
1621933410000|2021-05-25 09:03:30|15207.3|15187.3|15208.5|15188.5|15208.5|15188.5|15207.3|15187.3|0
1621933450000|2021-05-25 09:04:10|15209.8|15189.8|15212.3|15192.3|15212.3|15192.3|15209.8|15189.8|8
1621933460000|2021-05-25 09:04:20|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|0
1621933470000|2021-05-25 09:04:30|15216|15196|15219.8|15199.8|15219.8|15199.8|15216|15196|12
1621933480000|2021-05-25 09:04:40|15221|15201|15223.5|15203.5|15223.5|15203.5|15221|15201|2
1621933490000|2021-05-25 09:04:50|15226|15206|15227.3|15207.3|15227.3|15207.3|15226|15206|7
1621933510000|2021-05-25 09:05:10|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|1
1621933520000|2021-05-25 09:05:20|15231|15211|15231|15211|15231|15211|15231|15211|4
1621933530000|2021-05-25 09:05:30|||||||||1
1621933560000|2021-05-25 09:06:00|15228.5|15208.5|15223.5|15203.5|15228.5|15208.5|15223.5|15203.5|4
1621933570000|2021-05-25 09:06:10|15222.3|15202.3|15219.8|15199.8|15222.3|15202.3|15219.8|15199.8|1
1621933580000|2021-05-25 09:06:20|||||||||3
1621933600000|2021-05-25 09:06:40|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|0
1621933740000|2021-05-25 09:09:00|15216|15196|15213.5|15193.5|15216|15196|15213.5|15193.5|1
1621933760000|2021-05-25 09:09:20|15208.5|15188.5|15204.8|15184.8|15208.5|15188.5|15204.8|15184.8|0
1621933790000|2021-05-25 09:09:50|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621933800000|2021-05-25 09:10:00|15203.5|15183.5|15201|15181|15204.8|15184.8|15201|15181|2
1621933820000|2021-05-25 09:10:20|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|4
1621933830000|2021-05-25 09:10:30|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|16
1621933840000|2021-05-25 09:10:40|15192.3|15172.3|15188.5|15168.5|15192.3|15172.3|15188.5|15168.5|1
1621933880000|2021-05-25 09:11:20|||||||||1
1621933890000|2021-05-25 09:11:30|15191|15171|15191|15171|15191|15171|15191|15171|2
1621933900000|2021-05-25 09:11:40|15193.5|15173.5|15198.5|15178.5|15198.5|15178.5|15193.5|15173.5|0
1621933910000|2021-05-25 09:11:50|||||||||1
1621933930000|2021-05-25 09:12:10|||||||||1
1621934000000|2021-05-25 09:13:20|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621934020000|2021-05-25 09:13:40|15201|15181|15198.5|15178.5|15201|15181|15198.5|15178.5|0
1621934030000|2021-05-25 09:13:50|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621934040000|2021-05-25 09:14:00|15201|15181|15202.3|15182.3|15202.3|15182.3|15199.8|15179.8|1
1621934100000|2021-05-25 09:15:00|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|2
1621934110000|2021-05-25 09:15:10|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621934130000|2021-05-25 09:15:30|15203.5|15183.5|15204.8|15184.8|15204.8|15184.8|15203.5|15183.5|3
1621934140000|2021-05-25 09:15:40|15206|15186|15206|15186|15206|15186|15206|15186|0
1621934150000|2021-05-25 09:15:50|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|2
1621934160000|2021-05-25 09:16:00|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|2
1621934170000|2021-05-25 09:16:10|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|6
1621934200000|2021-05-25 09:16:40|15206|15186|15203.5|15183.5|15206|15186|15203.5|15183.5|1
1621934220000|2021-05-25 09:17:00|15201|15181|15198.5|15178.5|15201|15181|15198.5|15178.5|3
1621934250000|2021-05-25 09:17:30|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|0
1621934280000|2021-05-25 09:18:00|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|2
1621934290000|2021-05-25 09:18:10|||||||||1
1621934310000|2021-05-25 09:18:30|15201|15181|15201|15181|15201|15181|15201|15181|5
1621934320000|2021-05-25 09:18:40|15204.8|15184.8|15208.5|15188.5|15208.5|15188.5|15204.8|15184.8|0
1621934350000|2021-05-25 09:19:10|15209.8|15189.8|15213.5|15193.5|15213.5|15193.5|15209.8|15189.8|1
1621934360000|2021-05-25 09:19:20|15216|15196|15216|15196|15216|15196|15216|15196|0
1621934370000|2021-05-25 09:19:30|||||||||1
1621934380000|2021-05-25 09:19:40|||||||||1
1621934400000|2021-05-25 09:20:00|15217.3|15197.3|15218.5|15198.5|15218.5|15198.5|15217.3|15197.3|0
1621934420000|2021-05-25 09:20:20|15217.3|15197.3|15214.8|15194.8|15217.3|15197.3|15214.8|15194.8|0
1621934530000|2021-05-25 09:22:10|15216|15196|15216|15196|15216|15196|15216|15196|1
1621934540000|2021-05-25 09:22:20|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|1
1621934550000|2021-05-25 09:22:30|||||||||1
1621934560000|2021-05-25 09:22:40|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|3
1621934570000|2021-05-25 09:22:50|15216|15196|15216|15196|15216|15196|15216|15196|1
1621934580000|2021-05-25 09:23:00|15217.3|15197.3|15223.5|15203.5|15223.5|15203.5|15217.3|15197.3|1
1621934590000|2021-05-25 09:23:10|15226|15206|15226|15206|15226|15206|15226|15206|0
1621934600000|2021-05-25 09:23:20|15227.3|15207.3|15228.5|15208.5|15228.5|15208.5|15227.3|15207.3|1
1621934630000|2021-05-25 09:23:50|||||||||1
1621934640000|2021-05-25 09:24:00|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|1
1621934650000|2021-05-25 09:24:10|15231.1|15211.1|15233.5|15213.5|15233.5|15213.5|15231.1|15211.1|0
1621934660000|2021-05-25 09:24:20|||||||||2
1621934670000|2021-05-25 09:24:30|15234.8|15214.8|15236|15216|15236|15216|15234.8|15214.8|1
1621934680000|2021-05-25 09:24:40|15233.5|15213.5|15238.5|15218.5|15238.5|15218.5|15233.5|15213.5|1
1621934690000|2021-05-25 09:24:50|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|0
1621934700000|2021-05-25 09:25:00|15234.8|15214.8|15236|15216|15236|15216|15234.8|15214.8|0
1621934710000|2021-05-25 09:25:10|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|3
1621934760000|2021-05-25 09:26:00|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|2
1621934770000|2021-05-25 09:26:10|||||||||2
1621934800000|2021-05-25 09:26:40|15239.8|15219.8|15241.1|15221.1|15241.1|15221.1|15239.8|15219.8|0
1621934870000|2021-05-25 09:27:50|||||||||1
1621934970000|2021-05-25 09:29:30|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|0
1621934980000|2021-05-25 09:29:40|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|0
1621934990000|2021-05-25 09:29:50|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|0
1621935000000|2021-05-25 09:30:00|15241.1|15221.1|15246.1|15226.1|15246.1|15226.1|15241.1|15221.1|8
1621935010000|2021-05-25 09:30:10|15247.3|15227.3|15247.3|15227.3|15247.3|15227.3|15247.3|15227.3|1
1621935020000|2021-05-25 09:30:20|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|1
1621935040000|2021-05-25 09:30:40|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|5
1621935050000|2021-05-25 09:30:50|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|0
1621935060000|2021-05-25 09:31:00|15249.8|15229.8|15247.3|15227.3|15249.8|15229.8|15247.3|15227.3|7
1621935070000|2021-05-25 09:31:10|||||||||1
1621935080000|2021-05-25 09:31:20|15249.8|15229.8|15249.8|15229.8|15249.8|15229.8|15249.8|15229.8|4
1621935090000|2021-05-25 09:31:30|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|4
1621935100000|2021-05-25 09:31:40|15247.3|15227.3|15242.3|15222.3|15247.3|15227.3|15242.3|15222.3|2
1621935110000|2021-05-25 09:31:50|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|0
1621935120000|2021-05-25 09:32:00|15238.6|15218.6|15237.3|15217.3|15238.6|15218.6|15237.3|15217.3|0
1621935140000|2021-05-25 09:32:20|15234.8|15214.8|15233.6|15213.6|15234.8|15214.8|15233.6|15213.6|4
1621935150000|2021-05-25 09:32:30|15236.1|15216.1|15236.1|15216.1|15236.1|15216.1|15233.6|15213.6|0
1621935160000|2021-05-25 09:32:40|||||||||3
1621935170000|2021-05-25 09:32:50|15237.3|15217.3|15236.1|15216.1|15241.1|15221.1|15236.1|15216.1|6
1621935180000|2021-05-25 09:33:00|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|0
1621935190000|2021-05-25 09:33:10|15232.3|15212.3|15226.1|15206.1|15232.3|15212.3|15226.1|15206.1|1
1621935210000|2021-05-25 09:33:30|15227.3|15207.3|15226.1|15206.1|15227.3|15207.3|15226.1|15206.1|0
1621935220000|2021-05-25 09:33:40|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|0
1621935230000|2021-05-25 09:33:50|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|5
1621935240000|2021-05-25 09:34:00|15222.3|15202.3|15216.1|15196.1|15222.3|15202.3|15216.1|15196.1|5
1621935270000|2021-05-25 09:34:30|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|1
1621935300000|2021-05-25 09:35:00|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|3
1621935310000|2021-05-25 09:35:10|||||||||1
1621935350000|2021-05-25 09:35:50|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|0
1621935380000|2021-05-25 09:36:20|15219.8|15199.8|15221.1|15201.1|15221.1|15201.1|15219.8|15199.8|1
1621935410000|2021-05-25 09:36:50|||||||||2
1621935430000|2021-05-25 09:37:10|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|0
1621935500000|2021-05-25 09:38:20|15218.6|15198.6|15217.3|15197.3|15218.6|15198.6|15217.3|15197.3|0
1621935530000|2021-05-25 09:38:50|15218.6|15198.6|15217.3|15197.3|15219.8|15199.8|15217.3|15197.3|2
1621935550000|2021-05-25 09:39:10|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|0
1621935610000|2021-05-25 09:40:10|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|0
1621935620000|2021-05-25 09:40:20|15221.1|15201.1|15228.6|15208.6|15228.6|15208.6|15221.1|15201.1|41
1621935660000|2021-05-25 09:41:00|15229.8|15209.8|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|1
1621935710000|2021-05-25 09:41:50|15231.1|15211.1|15229.8|15209.8|15231.1|15211.1|15229.8|15209.8|2
1621935720000|2021-05-25 09:42:00|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|0
1621935730000|2021-05-25 09:42:10|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|0
1621935740000|2021-05-25 09:42:20|||||||||1
1621935760000|2021-05-25 09:42:40|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|4
1621935770000|2021-05-25 09:42:50|15228.6|15208.6|15231.1|15211.1|15231.1|15211.1|15228.6|15208.6|4
1621935810000|2021-05-25 09:43:30|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|0
1621935830000|2021-05-25 09:43:50|15231.1|15211.1|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|5
1621935880000|2021-05-25 09:44:40|||||||||2
1621935900000|2021-05-25 09:45:00|15229.8|15209.8|15231.1|15211.1|15231.1|15211.1|15229.8|15209.8|0
1621935940000|2021-05-25 09:45:40|15229.8|15209.8|15228.6|15208.6|15229.8|15209.8|15228.6|15208.6|1
1621936010000|2021-05-25 09:46:50|||||||||6
1621936030000|2021-05-25 09:47:10|||||||||1
1621936080000|2021-05-25 09:48:00|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|2
1621936090000|2021-05-25 09:48:10|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|3
1621936130000|2021-05-25 09:48:50|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|1
1621936140000|2021-05-25 09:49:00|15213.6|15193.6|15208.6|15188.6|15213.6|15193.6|15208.6|15188.6|1
1621936200000|2021-05-25 09:50:00|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|0
1621936210000|2021-05-25 09:50:10|15208.6|15188.6|15206.1|15186.1|15208.6|15188.6|15206.1|15186.1|2
1621936220000|2021-05-25 09:50:20|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|0
1621936230000|2021-05-25 09:50:30|||||||||1
1621936270000|2021-05-25 09:51:10|15209.9|15189.9|15211.1|15191.1|15211.1|15191.1|15209.9|15189.9|1
1621936300000|2021-05-25 09:51:40|15213.6|15193.6|15208.6|15188.6|15213.6|15193.6|15208.6|15188.6|2
1621936370000|2021-05-25 09:52:50|||||||||1
1621936380000|2021-05-25 09:53:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621936420000|2021-05-25 09:53:40|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|1
1621936450000|2021-05-25 09:54:10|||||||||1
1621936460000|2021-05-25 09:54:20|||||||||1
1621936480000|2021-05-25 09:54:40|15202.4|15182.4|15201.1|15181.1|15202.4|15182.4|15201.1|15181.1|1
1621936490000|2021-05-25 09:54:50|15202.4|15182.4|15203.6|15183.6|15203.6|15183.6|15202.4|15182.4|0
1621936500000|2021-05-25 09:55:00|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|1
1621936510000|2021-05-25 09:55:10|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1621936560000|2021-05-25 09:56:00|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|1
1621936620000|2021-05-25 09:57:00|15202.4|15182.4|15196.1|15176.1|15202.4|15182.4|15196.1|15176.1|5
1621936630000|2021-05-25 09:57:10|||||||||1
1621936640000|2021-05-25 09:57:20|||||||||1
1621936670000|2021-05-25 09:57:50|||||||||1
1621936680000|2021-05-25 09:58:00|15198.6|15178.6|15201.1|15181.1|15201.1|15181.1|15198.6|15178.6|1
1621936700000|2021-05-25 09:58:20|15203.6|15183.6|15208.6|15188.6|15208.6|15188.6|15203.6|15183.6|12
1621936720000|2021-05-25 09:58:40|||||||||3
1621936740000|2021-05-25 09:59:00|15207.4|15187.4|15204.9|15184.9|15207.4|15187.4|15204.9|15184.9|1
1621936760000|2021-05-25 09:59:20|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621936770000|2021-05-25 09:59:30|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|1
1621936790000|2021-05-25 09:59:50|15209.9|15189.9|15211.1|15191.1|15211.1|15191.1|15209.9|15189.9|0
1621936800000|2021-05-25 10:00:00|15209.9|15189.9|15208.6|15188.6|15209.9|15189.9|15208.6|15188.6|1
1621936820000|2021-05-25 10:00:20|||||||||1
1621936840000|2021-05-25 10:00:40|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621936870000|2021-05-25 10:01:10|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|0
1621936900000|2021-05-25 10:01:40|15207.4|15187.4|15203.6|15183.6|15207.4|15187.4|15203.6|15183.6|3
1621936910000|2021-05-25 10:01:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|1
1621936940000|2021-05-25 10:02:20|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15198.6|15178.6|1
1621936950000|2021-05-25 10:02:30|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1621936970000|2021-05-25 10:02:50|||||||||1
1621936980000|2021-05-25 10:03:00|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|0
1621937000000|2021-05-25 10:03:20|||||||||1
1621937020000|2021-05-25 10:03:40|15199.9|15179.9|15209.9|15189.9|15209.9|15189.9|15199.9|15179.9|3
1621937040000|2021-05-25 10:04:00|||||||||9
1621937060000|2021-05-25 10:04:20|15213.6|15193.6|15216.1|15196.1|15216.1|15196.1|15213.6|15193.6|32
1621937090000|2021-05-25 10:04:50|15218.6|15198.6|15221.1|15201.1|15221.1|15201.1|15218.6|15198.6|0
1621937110000|2021-05-25 10:05:10|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|2
1621937120000|2021-05-25 10:05:20|15222.4|15202.4|15221.1|15201.1|15222.4|15202.4|15221.1|15201.1|5
1621937130000|2021-05-25 10:05:30|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|1
1621937150000|2021-05-25 10:05:50|15217.4|15197.4|15214.9|15194.9|15217.4|15197.4|15214.9|15194.9|2
1621937160000|2021-05-25 10:06:00|15213.6|15193.6|15212.4|15192.4|15213.6|15193.6|15212.4|15192.4|0
1621937170000|2021-05-25 10:06:10|15211.1|15191.1|15206.1|15186.1|15211.1|15191.1|15206.1|15186.1|2
1621937180000|2021-05-25 10:06:20|15204.9|15184.9|15203.6|15183.6|15204.9|15184.9|15203.6|15183.6|0
1621937190000|2021-05-25 10:06:30|15201.1|15181.1|15198.6|15178.6|15201.1|15181.1|15198.6|15178.6|1
1621937200000|2021-05-25 10:06:40|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|4
1621937210000|2021-05-25 10:06:50|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|1
1621937220000|2021-05-25 10:07:00|15191.1|15171.1|15188.6|15168.6|15191.1|15171.1|15188.6|15168.6|2
1621937240000|2021-05-25 10:07:20|15191.1|15171.1|15193.6|15173.6|15193.6|15173.6|15191.1|15171.1|2
1621937270000|2021-05-25 10:07:50|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|5
1621937280000|2021-05-25 10:08:00|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1621937330000|2021-05-25 10:08:50|15192.4|15172.4|15191.1|15171.1|15192.4|15172.4|15191.1|15171.1|8
1621937340000|2021-05-25 10:09:00|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|3
1621937350000|2021-05-25 10:09:10|||||||||1
1621937360000|2021-05-25 10:09:20|||||||||1
1621937390000|2021-05-25 10:09:50|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|1
1621937400000|2021-05-25 10:10:00|15187.4|15167.4|15186.1|15166.1|15187.4|15167.4|15186.1|15166.1|0
1621937420000|2021-05-25 10:10:20|||||||||2
1621937430000|2021-05-25 10:10:30|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|0
1621937450000|2021-05-25 10:10:50|||||||||1
1621937460000|2021-05-25 10:11:00|||||||||1
1621937490000|2021-05-25 10:11:30|15187.4|15167.4|15186.1|15166.1|15187.4|15167.4|15186.1|15166.1|0
1621937510000|2021-05-25 10:11:50|15186.2|15166.2|15182.4|15162.4|15186.2|15166.2|15182.4|15162.4|5
1621937570000|2021-05-25 10:12:50|||||||||1
1621937630000|2021-05-25 10:13:50|||||||||1
1621937680000|2021-05-25 10:14:40|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|0
1621937690000|2021-05-25 10:14:50|15182.4|15162.4|15183.7|15163.7|15183.7|15163.7|15182.4|15162.4|0
1621937710000|2021-05-25 10:15:10|15184.9|15164.9|15187.4|15167.4|15187.4|15167.4|15184.9|15164.9|2
1621937720000|2021-05-25 10:15:20|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|0
1621937750000|2021-05-25 10:15:50|15193.7|15173.7|15189.9|15169.9|15193.7|15173.7|15189.9|15169.9|4
1621937800000|2021-05-25 10:16:40|15187.4|15167.4|15179.9|15159.9|15187.4|15167.4|15179.9|15159.9|1
1621937820000|2021-05-25 10:17:00|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|1
1621937860000|2021-05-25 10:17:40|15177.4|15157.4|15173.7|15153.7|15177.4|15157.4|15173.7|15153.7|2
1621937870000|2021-05-25 10:17:50|||||||||4
1621937880000|2021-05-25 10:18:00|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|1
1621937890000|2021-05-25 10:18:10|15172.4|15152.4|15171.2|15151.2|15172.4|15152.4|15171.2|15151.2|4
1621937900000|2021-05-25 10:18:20|||||||||1
1621937930000|2021-05-25 10:18:50|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|1
1621937990000|2021-05-25 10:19:50|||||||||2
1621938040000|2021-05-25 10:20:40|15176.2|15156.2|15178.7|15158.7|15178.7|15158.7|15176.2|15156.2|1
1621938050000|2021-05-25 10:20:50|15181.2|15161.2|15186.2|15166.2|15186.2|15166.2|15181.2|15161.2|1
1621938060000|2021-05-25 10:21:00|15193.7|15173.7|15196.2|15176.2|15196.2|15176.2|15193.7|15173.7|2
1621938070000|2021-05-25 10:21:10|||||||||2
1621938080000|2021-05-25 10:21:20|15197.4|15177.4|15199.9|15179.9|15199.9|15179.9|15197.4|15177.4|5
1621938090000|2021-05-25 10:21:30|15201.2|15181.2|15199.9|15179.9|15201.2|15181.2|15199.9|15179.9|1
1621938100000|2021-05-25 10:21:40|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|7
1621938110000|2021-05-25 10:21:50|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|0
1621938120000|2021-05-25 10:22:00|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|11
1621938130000|2021-05-25 10:22:10|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|3
1621938170000|2021-05-25 10:22:50|15194.9|15174.9|15192.4|15172.4|15194.9|15174.9|15192.4|15172.4|5
1621938180000|2021-05-25 10:23:00|15191.2|15171.2|15188.7|15168.7|15191.2|15171.2|15188.7|15168.7|4
1621938230000|2021-05-25 10:23:50|||||||||1
1621938320000|2021-05-25 10:25:20|||||||||2
1621938330000|2021-05-25 10:25:30|||||||||1
1621938350000|2021-05-25 10:25:50|||||||||1
1621938360000|2021-05-25 10:26:00|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1621938370000|2021-05-25 10:26:10|||||||||1
1621938390000|2021-05-25 10:26:30|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|2
1621938410000|2021-05-25 10:26:50|15184.9|15164.9|15183.7|15163.7|15184.9|15164.9|15183.7|15163.7|4
1621938500000|2021-05-25 10:28:20|||||||||1
1621938590000|2021-05-25 10:29:50|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|1
1621938620000|2021-05-25 10:30:20|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|1
1621938630000|2021-05-25 10:30:30|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|3
1621938660000|2021-05-25 10:31:00|15169.9|15149.9|15167.4|15147.4|15169.9|15149.9|15167.4|15147.4|1
1621938670000|2021-05-25 10:31:10|||||||||6
1621938680000|2021-05-25 10:31:20|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1621938690000|2021-05-25 10:31:30|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1621938700000|2021-05-25 10:31:40|15169.9|15149.9|15176.2|15156.2|15176.2|15156.2|15169.9|15149.9|2
1621938710000|2021-05-25 10:31:50|15177.4|15157.4|15178.7|15158.7|15178.7|15158.7|15177.4|15157.4|0
1621938720000|2021-05-25 10:32:00|15177.4|15157.4|15178.7|15158.7|15178.7|15158.7|15176.2|15156.2|24
1621938780000|2021-05-25 10:33:00|||||||||5
1621938830000|2021-05-25 10:33:50|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|2
1621938840000|2021-05-25 10:34:00|15173.7|15153.7|15169.9|15149.9|15173.7|15153.7|15169.9|15149.9|1
1621938850000|2021-05-25 10:34:10|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1621938870000|2021-05-25 10:34:30|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1621938880000|2021-05-25 10:34:40|15164.9|15144.9|15163.7|15143.7|15164.9|15144.9|15163.7|15143.7|4
1621938900000|2021-05-25 10:35:00|15162.4|15142.4|15158.7|15138.7|15162.4|15142.4|15158.7|15138.7|27
1621938920000|2021-05-25 10:35:20|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|0
1621938950000|2021-05-25 10:35:50|15163.7|15143.7|15166.2|15146.2|15166.2|15146.2|15163.7|15143.7|2
1621938960000|2021-05-25 10:36:00|15167.5|15147.5|15168.7|15148.7|15168.7|15148.7|15167.5|15147.5|0
1621938980000|2021-05-25 10:36:20|||||||||1
1621939010000|2021-05-25 10:36:50|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|1
1621939050000|2021-05-25 10:37:30|15163.7|15143.7|15162.5|15142.5|15163.7|15143.7|15162.5|15142.5|1
1621939060000|2021-05-25 10:37:40|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|3
1621939070000|2021-05-25 10:37:50|||||||||1
1621939080000|2021-05-25 10:38:00|15160|15140|15158.7|15138.7|15160|15140|15158.7|15138.7|1
1621939110000|2021-05-25 10:38:30|15157.5|15137.5|15156.2|15136.2|15157.5|15137.5|15156.2|15136.2|2
1621939130000|2021-05-25 10:38:50|||||||||1
1621939180000|2021-05-25 10:39:40|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|6
1621939190000|2021-05-25 10:39:50|||||||||1
1621939200000|2021-05-25 10:40:00|||||||||3
1621939210000|2021-05-25 10:40:10|15152.5|15132.5|15150|15130|15152.5|15132.5|15150|15130|6
1621939230000|2021-05-25 10:40:30|||||||||2
1621939250000|2021-05-25 10:40:50|||||||||1
1621939270000|2021-05-25 10:41:10|15148.7|15128.7|15147.5|15127.5|15148.7|15128.7|15147.5|15127.5|0
1621939290000|2021-05-25 10:41:30|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|1
1621939300000|2021-05-25 10:41:40|15150|15130|15150|15130|15150|15130|15150|15130|0
1621939310000|2021-05-25 10:41:50|15148.7|15128.7|15146.2|15126.2|15148.7|15128.7|15146.2|15126.2|2
1621939320000|2021-05-25 10:42:00|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|1
1621939330000|2021-05-25 10:42:10|15147.5|15127.5|15150|15130|15150|15130|15147.5|15127.5|1
1621939360000|2021-05-25 10:42:40|15148.7|15128.7|15147.5|15127.5|15148.7|15128.7|15147.5|15127.5|0
1621939390000|2021-05-25 10:43:10|15150|15130|15150|15130|15150|15130|15150|15130|2
1621939470000|2021-05-25 10:44:30|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|1
1621939490000|2021-05-25 10:44:50|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15151.2|15131.2|1
1621939500000|2021-05-25 10:45:00|15155|15135|15156.2|15136.2|15156.2|15136.2|15155|15135|4
1621939510000|2021-05-25 10:45:10|15157.5|15137.5|15158.7|15138.7|15158.7|15138.7|15157.5|15137.5|2
1621939560000|2021-05-25 10:46:00|15160|15140|15161.2|15141.2|15161.2|15141.2|15160|15140|1
1621939570000|2021-05-25 10:46:10|15158.7|15138.7|15156.2|15136.2|15158.7|15138.7|15156.2|15136.2|1
1621939580000|2021-05-25 10:46:20|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|1
1621939590000|2021-05-25 10:46:30|15152.5|15132.5|15150|15130|15152.5|15132.5|15150|15130|0
1621939610000|2021-05-25 10:46:50|15148.7|15128.7|15145|15125|15148.7|15128.7|15145|15125|3
1621939620000|2021-05-25 10:47:00|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|2
1621939630000|2021-05-25 10:47:10|15145|15125|15143.7|15123.7|15145|15125|15143.7|15123.7|3
1621939640000|2021-05-25 10:47:20|15142.5|15122.5|15141.2|15121.2|15142.5|15122.5|15141.2|15121.2|5
1621939650000|2021-05-25 10:47:30|||||||||3
1621939660000|2021-05-25 10:47:40|15142.5|15122.5|15156.2|15136.2|15156.2|15136.2|15142.5|15122.5|13
1621939670000|2021-05-25 10:47:50|15155|15135|15153.7|15133.7|15155|15135|15153.7|15133.7|1
1621939680000|2021-05-25 10:48:00|15152.5|15132.5|15151.2|15131.2|15152.5|15132.5|15151.2|15131.2|2
1621939700000|2021-05-25 10:48:20|||||||||1
1621939750000|2021-05-25 10:49:10|15153.7|15133.7|15151.2|15131.2|15153.7|15133.7|15151.2|15131.2|4
1621939760000|2021-05-25 10:49:20|15150|15130|15151.2|15131.2|15151.2|15131.2|15148.7|15128.7|1
1621939770000|2021-05-25 10:49:30|15150|15130|15150|15130|15150|15130|15147.5|15127.5|2
1621939800000|2021-05-25 10:50:00|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|0
1621939810000|2021-05-25 10:50:10|15148.7|15128.7|15152.5|15132.5|15152.5|15132.5|15148.7|15128.7|2
1621939820000|2021-05-25 10:50:20|||||||||1
1621939840000|2021-05-25 10:50:40|||||||||3
1621939870000|2021-05-25 10:51:10|15151.2|15131.2|15151.2|15131.2|15151.2|15131.2|15151.2|15131.2|0
1621939880000|2021-05-25 10:51:20|15150|15130|15148.7|15128.7|15150|15130|15147.5|15127.5|1
1621939890000|2021-05-25 10:51:30|15150|15130|15150|15130|15150|15130|15150|15130|0
1621939900000|2021-05-25 10:51:40|||||||||1
1621939910000|2021-05-25 10:51:50|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|3
1621939930000|2021-05-25 10:52:10|||||||||1
1621939940000|2021-05-25 10:52:20|15151.2|15131.2|15156.2|15136.2|15156.2|15136.2|15151.2|15131.2|6
1621939990000|2021-05-25 10:53:10|||||||||1
1621940040000|2021-05-25 10:54:00|15157.5|15137.5|15158.7|15138.7|15158.7|15138.7|15157.5|15137.5|0
1621940100000|2021-05-25 10:55:00|15156.2|15136.2|15156.2|15136.2|15156.2|15136.2|15156.2|15136.2|0
1621940180000|2021-05-25 10:56:20|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|1
1621940200000|2021-05-25 10:56:40|15156.2|15136.2|15153.7|15133.7|15156.2|15136.2|15153.7|15133.7|2
1621940260000|2021-05-25 10:57:40|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621940370000|2021-05-25 10:59:30|15155|15135|15155|15135|15155|15135|15155|15135|0
1621940390000|2021-05-25 10:59:50|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621940400000|2021-05-25 11:00:00|15155|15135|15152.5|15132.5|15155|15135|15152.5|15132.5|1
1621940410000|2021-05-25 11:00:10|15151.3|15131.3|15151.3|15131.3|15151.3|15131.3|15151.3|15131.3|0
1621940420000|2021-05-25 11:00:20|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|1
1621940480000|2021-05-25 11:01:20|||||||||3
1621940490000|2021-05-25 11:01:30|||||||||2
1621940510000|2021-05-25 11:01:50|15147.5|15127.5|15151.3|15131.3|15151.3|15131.3|15147.5|15127.5|4
1621940530000|2021-05-25 11:02:10|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|1
1621940550000|2021-05-25 11:02:30|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621940570000|2021-05-25 11:02:50|15155|15135|15153.8|15133.8|15155|15135|15153.8|15133.8|0
1621940580000|2021-05-25 11:03:00|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|2
1621940590000|2021-05-25 11:03:10|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|0
1621940640000|2021-05-25 11:04:00|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|0
1621940670000|2021-05-25 11:04:30|15160|15140|15160|15140|15160|15140|15160|15140|0
1621940690000|2021-05-25 11:04:50|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1621940720000|2021-05-25 11:05:20|||||||||2
1621940730000|2021-05-25 11:05:30|15162.5|15142.5|15165|15145|15165|15145|15162.5|15142.5|1
1621940800000|2021-05-25 11:06:40|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15163.8|15143.8|6
1621940810000|2021-05-25 11:06:50|15167.5|15147.5|15166.3|15146.3|15167.5|15147.5|15166.3|15146.3|0
1621940820000|2021-05-25 11:07:00|15165|15145|15163.8|15143.8|15165|15145|15163.8|15143.8|0
1621940830000|2021-05-25 11:07:10|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|1
1621940850000|2021-05-25 11:07:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|0
1621940860000|2021-05-25 11:07:40|||||||||1
1621940900000|2021-05-25 11:08:20|15165|15145|15165|15145|15165|15145|15165|15145|2
1621940910000|2021-05-25 11:08:30|||||||||2
1621940920000|2021-05-25 11:08:40|||||||||1
1621940970000|2021-05-25 11:09:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|2
1621940990000|2021-05-25 11:09:50|||||||||2
1621941030000|2021-05-25 11:10:30|15160|15140|15160|15140|15160|15140|15160|15140|1
1621941040000|2021-05-25 11:10:40|||||||||12
1621941050000|2021-05-25 11:10:50|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|0
1621941070000|2021-05-25 11:11:10|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1621941100000|2021-05-25 11:11:40|15162.5|15142.5|15161.3|15141.3|15163.8|15143.8|15161.3|15141.3|4
1621941110000|2021-05-25 11:11:50|15158.8|15138.8|15156.3|15136.3|15158.8|15138.8|15156.3|15136.3|2
1621941120000|2021-05-25 11:12:00|15157.5|15137.5|15155|15135|15157.5|15137.5|15155|15135|1
1621941150000|2021-05-25 11:12:30|15153.8|15133.8|15156.3|15136.3|15156.3|15136.3|15153.8|15133.8|0
1621941160000|2021-05-25 11:12:40|15155|15135|15155|15135|15155|15135|15155|15135|1
1621941170000|2021-05-25 11:12:50|||||||||1
1621941180000|2021-05-25 11:13:00|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621941190000|2021-05-25 11:13:10|15155|15135|15156.3|15136.3|15156.3|15136.3|15155|15135|0
1621941220000|2021-05-25 11:13:40|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621941230000|2021-05-25 11:13:50|15155|15135|15153.8|15133.8|15155|15135|15153.8|15133.8|1
1621941410000|2021-05-25 11:16:50|15155|15135|15155|15135|15155|15135|15155|15135|6
1621941420000|2021-05-25 11:17:00|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621941450000|2021-05-25 11:17:30|15155|15135|15155|15135|15155|15135|15155|15135|1
1621941460000|2021-05-25 11:17:40|15153.8|15133.8|15151.3|15131.3|15153.8|15133.8|15151.3|15131.3|0
1621941470000|2021-05-25 11:17:50|15152.5|15132.5|15151.3|15131.3|15153.8|15133.8|15151.3|15131.3|0
1621941480000|2021-05-25 11:18:00|||||||||1
1621941530000|2021-05-25 11:18:50|||||||||1
1621941540000|2021-05-25 11:19:00|||||||||5
1621941550000|2021-05-25 11:19:10|15150|15130|15150|15130|15150|15130|15150|15130|4
1621941560000|2021-05-25 11:19:20|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|3
1621941570000|2021-05-25 11:19:30|15166.3|15141.3|15161.3|15141.3|15166.3|15141.3|15161.3|15141.3|13
1621941580000|2021-05-25 11:19:40|15162.5|15142.5|15168.8|15148.8|15168.8|15148.8|15162.5|15142.5|1
1621941590000|2021-05-25 11:19:50|15170|15150|15178.8|15158.8|15178.8|15158.8|15170|15150|6
1621941610000|2021-05-25 11:20:10|||||||||1
1621941620000|2021-05-25 11:20:20|||||||||6
1621941650000|2021-05-25 11:20:50|||||||||2
1621941660000|2021-05-25 11:21:00|15176.3|15156.3|15173.8|15153.8|15176.3|15156.3|15173.8|15153.8|1
1621941680000|2021-05-25 11:21:20|15172.6|15152.6|15171.3|15151.3|15172.6|15152.6|15171.3|15151.3|0
1621941710000|2021-05-25 11:21:50|15170.1|15150.1|15163.8|15143.8|15170.1|15150.1|15163.8|15143.8|4
1621941720000|2021-05-25 11:22:00|15161.3|15141.3|15158.8|15138.8|15161.3|15141.3|15158.8|15138.8|2
1621941740000|2021-05-25 11:22:20|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|4
1621941750000|2021-05-25 11:22:30|15157.6|15137.6|15158.8|15138.8|15158.8|15138.8|15156.3|15136.3|2
1621941760000|2021-05-25 11:22:40|15157.6|15137.6|15155.1|15135.1|15157.6|15137.6|15155.1|15135.1|4
1621941770000|2021-05-25 11:22:50|||||||||1
1621941780000|2021-05-25 11:23:00|||||||||2
1621941830000|2021-05-25 11:23:50|||||||||2
1621941870000|2021-05-25 11:24:30|||||||||1
1621941890000|2021-05-25 11:24:50|15156.3|15136.3|15161.3|15141.3|15161.3|15141.3|15156.3|15136.3|2
1621941930000|2021-05-25 11:25:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|1
1621941970000|2021-05-25 11:26:10|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|3
1621942000000|2021-05-25 11:26:40|15160.1|15140.1|15160.1|15140.1|15160.1|15140.1|15160.1|15140.1|1
1621942080000|2021-05-25 11:28:00|15158.8|15138.8|15156.3|15136.3|15158.8|15138.8|15156.3|15136.3|0
1621942090000|2021-05-25 11:28:10|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|0
1621942120000|2021-05-25 11:28:40|||||||||1
1621942190000|2021-05-25 11:29:50|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|2
1621942200000|2021-05-25 11:30:00|15155.1|15135.1|15155.1|15135.1|15156.3|15136.3|15155.1|15135.1|1
1621942230000|2021-05-25 11:30:30|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|1
1621942240000|2021-05-25 11:30:40|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|3
1621942250000|2021-05-25 11:30:50|||||||||2
1621942270000|2021-05-25 11:31:10|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621942280000|2021-05-25 11:31:20|||||||||2
1621942300000|2021-05-25 11:31:40|15157.6|15137.6|15160.1|15140.1|15160.1|15140.1|15157.6|15137.6|2
1621942310000|2021-05-25 11:31:50|15161.3|15141.3|15163.8|15143.8|15163.8|15143.8|15161.3|15141.3|1
1621942330000|2021-05-25 11:32:10|15165.1|15145.1|15166.3|15146.3|15166.3|15146.3|15165.1|15145.1|2
1621942360000|2021-05-25 11:32:40|15165.1|15145.1|15165.1|15145.1|15166.3|15146.3|15163.8|15143.8|1
1621942370000|2021-05-25 11:32:50|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|0
1621942380000|2021-05-25 11:33:00|15163.8|15143.8|15161.3|15141.3|15163.8|15143.8|15161.3|15141.3|2
1621942410000|2021-05-25 11:33:30|15160.1|15140.1|15161.3|15141.3|15161.3|15141.3|15158.8|15138.8|0
1621942420000|2021-05-25 11:33:40|15160.1|15140.1|15161.3|15141.3|15161.3|15141.3|15158.8|15138.8|0
1621942430000|2021-05-25 11:33:50|15158.8|15138.8|15158.8|15138.8|15161.3|15141.3|15158.8|15138.8|1
1621942490000|2021-05-25 11:34:50|||||||||4
1621942530000|2021-05-25 11:35:30|15157.6|15137.6|15157.6|15137.6|15157.6|15137.6|15157.6|15137.6|0
1621942550000|2021-05-25 11:35:50|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|5
1621942570000|2021-05-25 11:36:10|||||||||2
1621942670000|2021-05-25 11:37:50|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|0
1621942680000|2021-05-25 11:38:00|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|0
1621942690000|2021-05-25 11:38:10|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|1
1621942730000|2021-05-25 11:38:50|||||||||6
1621942860000|2021-05-25 11:41:00|15171.3|15151.3|15173.8|15153.8|15173.8|15153.8|15171.3|15151.3|0
1621942870000|2021-05-25 11:41:10|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|0
1621942880000|2021-05-25 11:41:20|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|1
1621942890000|2021-05-25 11:41:30|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|0
1621942920000|2021-05-25 11:42:00|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|1
1621942940000|2021-05-25 11:42:20|15181.3|15161.3|15182.6|15162.6|15182.6|15162.6|15181.3|15161.3|0
1621942950000|2021-05-25 11:42:30|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|1
1621942960000|2021-05-25 11:42:40|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|13
1621942980000|2021-05-25 11:43:00|||||||||1
1621942990000|2021-05-25 11:43:10|||||||||3
1621943020000|2021-05-25 11:43:40|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|123
1621943080000|2021-05-25 11:44:40|||||||||4
1621943100000|2021-05-25 11:45:00|15193.9|15173.9|15198.9|15178.9|15198.9|15178.9|15193.9|15173.9|4
1621943110000|2021-05-25 11:45:10|||||||||1
1621943150000|2021-05-25 11:45:50|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|2
1621943180000|2021-05-25 11:46:20|||||||||9
1621943210000|2021-05-25 11:46:50|||||||||4
1621943260000|2021-05-25 11:47:40|||||||||1
1621943270000|2021-05-25 11:47:50|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1621943280000|2021-05-25 11:48:00|15210.1|15190.1|15212.6|15192.6|15212.6|15192.6|15210.1|15190.1|0
1621943290000|2021-05-25 11:48:10|15213.9|15193.9|15215.1|15195.1|15215.1|15195.1|15213.9|15193.9|8
1621943310000|2021-05-25 11:48:30|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621943320000|2021-05-25 11:48:40|15217.6|15197.6|15220.1|15200.1|15220.1|15200.1|15217.6|15197.6|3
1621943330000|2021-05-25 11:48:50|||||||||19
1621943340000|2021-05-25 11:49:00|15217.6|15197.6|15217.6|15197.6|15220.1|15200.1|15217.6|15197.6|0
1621943350000|2021-05-25 11:49:10|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|2
1621943360000|2021-05-25 11:49:20|||||||||1
1621943370000|2021-05-25 11:49:30|15221.4|15201.4|15222.6|15202.6|15222.6|15202.6|15221.4|15201.4|5
1621943380000|2021-05-25 11:49:40|||||||||1
1621943390000|2021-05-25 11:49:50|15223.9|15203.9|15225.1|15205.1|15225.1|15205.1|15223.9|15203.9|1
1621943400000|2021-05-25 11:50:00|||||||||3
1621943410000|2021-05-25 11:50:10|||||||||5
1621943430000|2021-05-25 11:50:30|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|0
1621943440000|2021-05-25 11:50:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|3
1621943450000|2021-05-25 11:50:50|15225.1|15205.1|15222.6|15202.6|15225.1|15205.1|15222.6|15202.6|7
1621943470000|2021-05-25 11:51:10|15225.1|15205.1|15238.9|15218.9|15238.9|15218.9|15225.1|15205.1|1
1621943490000|2021-05-25 11:51:30|||||||||2
1621943500000|2021-05-25 11:51:40|15241.4|15221.4|15243.9|15223.9|15243.9|15223.9|15241.4|15221.4|1
1621943510000|2021-05-25 11:51:50|15241.4|15221.4|15243.9|15223.9|15243.9|15223.9|15241.4|15221.4|8
1621943520000|2021-05-25 11:52:00|15245.1|15225.1|15251.4|15231.4|15251.4|15231.4|15245.1|15225.1|7
1621943530000|2021-05-25 11:52:10|||||||||4
1621943540000|2021-05-25 11:52:20|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|9
1621943550000|2021-05-25 11:52:30|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|8
1621943560000|2021-05-25 11:52:40|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|6
1621943570000|2021-05-25 11:52:50|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|5
1621943580000|2021-05-25 11:53:00|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15238.9|15218.9|4
1621943600000|2021-05-25 11:53:20|||||||||1
1621943630000|2021-05-25 11:53:50|15238.9|15218.9|15242.6|15222.6|15243.9|15223.9|15238.9|15218.9|8
1621943640000|2021-05-25 11:54:00|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|0
1621943650000|2021-05-25 11:54:10|15246.4|15226.4|15243.9|15223.9|15246.4|15226.4|15243.9|15223.9|1
1621943660000|2021-05-25 11:54:20|15242.6|15222.6|15241.4|15221.4|15243.9|15223.9|15241.4|15221.4|3
1621943680000|2021-05-25 11:54:40|15240.1|15220.1|15241.4|15221.4|15241.4|15221.4|15240.1|15220.1|7
1621943710000|2021-05-25 11:55:10|||||||||3
1621943730000|2021-05-25 11:55:30|||||||||3
1621943770000|2021-05-25 11:56:10|||||||||3
1621943780000|2021-05-25 11:56:20|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|11
1621943800000|2021-05-25 11:56:40|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1621943840000|2021-05-25 11:57:20|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|0
1621943850000|2021-05-25 11:57:30|15243.9|15223.9|15246.4|15226.4|15246.4|15226.4|15243.9|15223.9|10
1621943870000|2021-05-25 11:57:50|15251.4|15231.4|15255.1|15235.1|15255.1|15235.1|15251.4|15231.4|10
1621943880000|2021-05-25 11:58:00|15256.4|15236.4|15256.4|15236.4|15261.4|15241.4|15255.1|15235.1|12
1621943890000|2021-05-25 11:58:10|15255.1|15235.1|15258.9|15238.9|15258.9|15238.9|15253.9|15233.9|2
1621943900000|2021-05-25 11:58:20|15256.4|15236.4|15253.9|15233.9|15256.4|15236.4|15253.9|15233.9|0
1621943930000|2021-05-25 11:58:50|||||||||1
1621943990000|2021-05-25 11:59:50|15251.4|15231.4|15248.9|15228.9|15251.4|15231.4|15248.9|15228.9|2
1621944000000|2021-05-25 12:00:00|15252.6|15232.6|15253.9|15233.9|15253.9|15233.9|15252.6|15232.6|3
1621944010000|2021-05-25 12:00:10|15262.6|15242.6|15272.6|15252.6|15272.6|15252.6|15262.6|15242.6|2
1621944030000|2021-05-25 12:00:30|||||||||1
1621944040000|2021-05-25 12:00:40|15273.9|15253.9|15281.4|15261.4|15281.4|15261.4|15273.9|15253.9|9
1621944050000|2021-05-25 12:00:50|15286.4|15266.4|15288.9|15268.9|15288.9|15268.9|15286.4|15266.4|13
1621944060000|2021-05-25 12:01:00|15290.1|15270.1|15301.4|15281.4|15301.4|15281.4|15290.1|15270.1|40
1621944070000|2021-05-25 12:01:10|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|16
1621944080000|2021-05-25 12:01:20|15301.4|15281.4|15298.9|15278.9|15301.4|15281.4|15298.9|15278.9|7
1621944090000|2021-05-25 12:01:30|15296.4|15276.4|15291.4|15271.4|15296.4|15276.4|15291.4|15271.4|1
1621944100000|2021-05-25 12:01:40|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15288.9|15268.9|6
1621944110000|2021-05-25 12:01:50|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|0
1621944120000|2021-05-25 12:02:00|||||||||5
1621944140000|2021-05-25 12:02:20|15290.1|15270.1|15281.4|15261.4|15290.1|15270.1|15281.4|15261.4|6
1621944150000|2021-05-25 12:02:30|15278.9|15258.9|15276.4|15256.4|15278.9|15258.9|15276.4|15256.4|4
1621944170000|2021-05-25 12:02:50|15275.1|15255.1|15273.9|15253.9|15275.1|15255.1|15273.9|15253.9|1
1621944180000|2021-05-25 12:03:00|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|8
1621944190000|2021-05-25 12:03:10|||||||||3
1621944210000|2021-05-25 12:03:30|||||||||4
1621944240000|2021-05-25 12:04:00|15267.6|15247.6|15263.9|15243.9|15267.6|15247.6|15263.9|15243.9|0
1621944260000|2021-05-25 12:04:20|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|6
1621944270000|2021-05-25 12:04:30|||||||||2
1621944290000|2021-05-25 12:04:50|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|3
1621944300000|2021-05-25 12:05:00|15268.9|15248.9|15281.4|15261.4|15282.6|15262.6|15268.9|15248.9|3
1621944310000|2021-05-25 12:05:10|||||||||1
1621944330000|2021-05-25 12:05:30|15280.1|15260.1|15281.4|15261.4|15281.4|15261.4|15280.1|15260.1|8
1621944340000|2021-05-25 12:05:40|15280.1|15260.1|15278.9|15258.9|15280.1|15260.1|15278.9|15258.9|0
1621944360000|2021-05-25 12:06:00|15281.4|15261.4|15277.7|15257.7|15281.4|15261.4|15277.7|15257.7|4
1621944370000|2021-05-25 12:06:10|||||||||1
1621944390000|2021-05-25 12:06:30|15281.4|15261.4|15281.4|15261.4|15281.4|15261.4|15281.4|15261.4|3
1621944420000|2021-05-25 12:07:00|15282.6|15262.6|15286.4|15266.4|15286.4|15266.4|15282.6|15262.6|10
1621944430000|2021-05-25 12:07:10|||||||||1
1621944440000|2021-05-25 12:07:20|15285.1|15265.1|15276.4|15256.4|15285.1|15265.1|15276.4|15256.4|8
1621944460000|2021-05-25 12:07:40|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|0
1621944470000|2021-05-25 12:07:50|||||||||2
1621944480000|2021-05-25 12:08:00|15273.9|15253.9|15271.4|15251.4|15273.9|15253.9|15271.4|15251.4|1
1621944490000|2021-05-25 12:08:10|||||||||1
1621944510000|2021-05-25 12:08:30|||||||||1
1621944530000|2021-05-25 12:08:50|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|4
1621944550000|2021-05-25 12:09:10|15267.7|15247.7|15266.4|15246.4|15267.7|15247.7|15266.4|15246.4|2
1621944560000|2021-05-25 12:09:20|||||||||2
1621944570000|2021-05-25 12:09:30|||||||||1
1621944580000|2021-05-25 12:09:40|15267.7|15247.7|15268.9|15248.9|15268.9|15248.9|15267.7|15247.7|1
1621944600000|2021-05-25 12:10:00|15271.4|15251.4|15270.2|15250.2|15271.4|15251.4|15270.2|15250.2|1
1621944610000|2021-05-25 12:10:10|15268.9|15248.9|15276.4|15256.4|15276.4|15256.4|15268.9|15248.9|3
1621944620000|2021-05-25 12:10:20|15275.2|15255.2|15276.4|15256.4|15276.4|15256.4|15275.2|15255.2|2
1621944630000|2021-05-25 12:10:30|15277.7|15257.7|15286.4|15266.4|15286.4|15266.4|15277.7|15257.7|7
1621944640000|2021-05-25 12:10:40|15285.2|15265.2|15286.4|15266.4|15286.4|15266.4|15285.2|15265.2|0
1621944660000|2021-05-25 12:11:00|15287.7|15267.7|15291.4|15271.4|15291.4|15271.4|15287.7|15267.7|1
1621944670000|2021-05-25 12:11:10|15290.2|15270.2|15291.4|15271.4|15292.7|15272.7|15290.2|15270.2|1
1621944700000|2021-05-25 12:11:40|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|1
1621944710000|2021-05-25 12:11:50|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621944720000|2021-05-25 12:12:00|15297.7|15277.7|15301.4|15281.4|15302.7|15282.7|15297.7|15277.7|12
1621944730000|2021-05-25 12:12:10|||||||||2
1621944750000|2021-05-25 12:12:30|||||||||1
1621944760000|2021-05-25 12:12:40|15303.9|15283.9|15301.4|15281.4|15303.9|15283.9|15301.4|15281.4|1
1621944770000|2021-05-25 12:12:50|15302.7|15282.7|15301.4|15281.4|15302.7|15282.7|15301.4|15281.4|9
1621944780000|2021-05-25 12:13:00|||||||||1
1621944790000|2021-05-25 12:13:10|15298.9|15278.9|15292.7|15272.7|15298.9|15278.9|15292.7|15272.7|3
1621944800000|2021-05-25 12:13:20|15291.4|15271.4|15288.9|15268.9|15291.4|15271.4|15288.9|15268.9|7
1621944810000|2021-05-25 12:13:30|15291.4|15271.4|15286.4|15266.4|15291.4|15271.4|15286.4|15266.4|4
1621944840000|2021-05-25 12:14:00|||||||||2
1621944860000|2021-05-25 12:14:20|15283.9|15263.9|15281.4|15261.4|15283.9|15263.9|15281.4|15261.4|1
1621944900000|2021-05-25 12:15:00|||||||||2
1621944910000|2021-05-25 12:15:10|||||||||1
1621944950000|2021-05-25 12:15:50|||||||||2
1621944960000|2021-05-25 12:16:00|||||||||7
1621944970000|2021-05-25 12:16:10|15282.7|15262.7|15286.4|15266.4|15286.4|15266.4|15282.7|15262.7|6
1621944980000|2021-05-25 12:16:20|||||||||4
1621945000000|2021-05-25 12:16:40|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|1
1621945010000|2021-05-25 12:16:50|||||||||17
1621945020000|2021-05-25 12:17:00|15285.2|15265.2|15296.4|15276.4|15296.4|15276.4|15285.2|15265.2|4
1621945030000|2021-05-25 12:17:10|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|1
1621945040000|2021-05-25 12:17:20|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|6
1621945050000|2021-05-25 12:17:30|15300.2|15280.2|15297.7|15277.7|15301.4|15281.4|15297.7|15277.7|1
1621945060000|2021-05-25 12:17:40|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|3
1621945070000|2021-05-25 12:17:50|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621945080000|2021-05-25 12:18:00|||||||||1
1621945090000|2021-05-25 12:18:10|15295.2|15275.2|15293.9|15273.9|15295.2|15275.2|15293.9|15273.9|1
1621945100000|2021-05-25 12:18:20|15292.7|15272.7|15290.2|15270.2|15292.7|15272.7|15290.2|15270.2|30
1621945110000|2021-05-25 12:18:30|||||||||17
1621945120000|2021-05-25 12:18:40|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|3
1621945130000|2021-05-25 12:18:50|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|7
1621945150000|2021-05-25 12:19:10|15292.7|15272.7|15293.9|15273.9|15293.9|15273.9|15292.7|15272.7|4
1621945160000|2021-05-25 12:19:20|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621945170000|2021-05-25 12:19:30|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|7
1621945190000|2021-05-25 12:19:50|||||||||1
1621945200000|2021-05-25 12:20:00|||||||||6
1621945210000|2021-05-25 12:20:10|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|2
1621945220000|2021-05-25 12:20:20|15297.7|15277.7|15298.9|15278.9|15298.9|15278.9|15297.7|15277.7|1
1621945230000|2021-05-25 12:20:30|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|0
1621945240000|2021-05-25 12:20:40|15296.4|15276.4|15295.2|15275.2|15296.4|15276.4|15295.2|15275.2|1
1621945250000|2021-05-25 12:20:50|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|0
1621945260000|2021-05-25 12:21:00|15291.4|15271.4|15281.4|15261.4|15291.4|15271.4|15281.4|15261.4|8
1621945270000|2021-05-25 12:21:10|||||||||2
1621945280000|2021-05-25 12:21:20|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|2
1621945300000|2021-05-25 12:21:40|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|1
1621945310000|2021-05-25 12:21:50|15275.2|15255.2|15273.9|15253.9|15275.2|15255.2|15273.9|15253.9|4
1621945320000|2021-05-25 12:22:00|15268.9|15248.9|15265.2|15245.2|15268.9|15248.9|15265.2|15245.2|46
1621945330000|2021-05-25 12:22:10|||||||||5
1621945340000|2021-05-25 12:22:20|15261.4|15241.4|15260.2|15240.2|15261.4|15241.4|15260.2|15240.2|1
1621945350000|2021-05-25 12:22:30|15258.9|15238.9|15256.4|15236.4|15258.9|15238.9|15256.4|15236.4|2
1621945360000|2021-05-25 12:22:40|||||||||3
1621945370000|2021-05-25 12:22:50|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|2
1621945380000|2021-05-25 12:23:00|15258.9|15238.9|15268.9|15248.9|15268.9|15248.9|15258.9|15238.9|1
1621945390000|2021-05-25 12:23:10|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|2
1621945430000|2021-05-25 12:23:50|15268.9|15248.9|15255.2|15235.2|15268.9|15248.9|15255.2|15235.2|10
1621945440000|2021-05-25 12:24:00|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|12
1621945450000|2021-05-25 12:24:10|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|1
1621945460000|2021-05-25 12:24:20|||||||||3
1621945470000|2021-05-25 12:24:30|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|1
1621945480000|2021-05-25 12:24:40|15252.7|15232.7|15256.4|15236.4|15256.4|15236.4|15252.7|15232.7|4
1621945490000|2021-05-25 12:24:50|15257.7|15237.7|15256.4|15236.4|15257.7|15237.7|15256.4|15236.4|5
1621945500000|2021-05-25 12:25:00|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|4
1621945520000|2021-05-25 12:25:20|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|1
1621945530000|2021-05-25 12:25:30|||||||||2
1621945540000|2021-05-25 12:25:40|||||||||1
1621945550000|2021-05-25 12:25:50|15263.9|15243.9|15260.2|15240.2|15263.9|15243.9|15260.2|15240.2|3
1621945560000|2021-05-25 12:26:00|15262.7|15242.7|15261.4|15241.4|15263.9|15243.9|15261.4|15241.4|5
1621945570000|2021-05-25 12:26:10|15260.2|15240.2|15258.9|15238.9|15260.2|15240.2|15258.9|15238.9|1
1621945580000|2021-05-25 12:26:20|15256.4|15236.4|15255.2|15235.2|15256.4|15236.4|15255.2|15235.2|2
1621945590000|2021-05-25 12:26:30|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|0
1621945600000|2021-05-25 12:26:40|15252.7|15232.7|15248.9|15228.9|15252.7|15232.7|15248.9|15228.9|1
1621945610000|2021-05-25 12:26:50|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|1
1621945620000|2021-05-25 12:27:00|15248.9|15228.9|15250.2|15230.2|15250.2|15230.2|15248.9|15228.9|0
1621945630000|2021-05-25 12:27:10|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|2
1621945640000|2021-05-25 12:27:20|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|2
1621945650000|2021-05-25 12:27:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|4
1621945660000|2021-05-25 12:27:40|15261.4|15241.4|15260.2|15240.2|15261.4|15241.4|15260.2|15240.2|12
1621945670000|2021-05-25 12:27:50|||||||||1
1621945680000|2021-05-25 12:28:00|||||||||5
1621945690000|2021-05-25 12:28:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1621945710000|2021-05-25 12:28:30|15256.4|15236.4|15255.2|15235.2|15256.4|15236.4|15255.2|15235.2|1
1621945720000|2021-05-25 12:28:40|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|2
1621945730000|2021-05-25 12:28:50|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|2
1621945740000|2021-05-25 12:29:00|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|1
1621945750000|2021-05-25 12:29:10|15253.9|15233.9|15256.4|15236.4|15256.4|15236.4|15253.9|15233.9|2
1621945770000|2021-05-25 12:29:30|15257.7|15237.7|15268.9|15248.9|15268.9|15248.9|15257.7|15237.7|1
1621945780000|2021-05-25 12:29:40|15269|15249|15272.7|15252.7|15272.7|15252.7|15269|15249|1
1621945790000|2021-05-25 12:29:50|15274|15254|15277.7|15257.7|15277.7|15257.7|15274|15254|2
1621945800000|2021-05-25 12:30:00|15285.2|15265.2|15293.9|15273.9|15293.9|15273.9|15285.2|15265.2|13
1621945810000|2021-05-25 12:30:10|15298.9|15278.9|15300.2|15280.2|15304|15284|15298.9|15278.9|21
1621945820000|2021-05-25 12:30:20|15304|15284|15301.5|15281.5|15304|15284|15301.5|15281.5|4
1621945830000|2021-05-25 12:30:30|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|0
1621945850000|2021-05-25 12:30:50|15299|15279|15299|15279|15299|15279|15299|15279|1
1621945860000|2021-05-25 12:31:00|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|5
1621945870000|2021-05-25 12:31:10|15291.5|15271.5|15282.7|15262.7|15291.5|15271.5|15282.7|15262.7|1
1621945880000|2021-05-25 12:31:20|15281.5|15261.5|15281.5|15261.5|15281.5|15261.5|15280.2|15260.2|0
1621945900000|2021-05-25 12:31:40|15276.5|15256.5|15271.5|15251.5|15276.5|15256.5|15271.5|15251.5|7
1621945920000|2021-05-25 12:32:00|15270.2|15250.2|15267.7|15247.7|15270.2|15250.2|15267.7|15247.7|4
1621945930000|2021-05-25 12:32:10|15265.2|15245.2|15266.5|15246.5|15267.7|15247.7|15265.2|15245.2|1
1621945940000|2021-05-25 12:32:20|15269|15249|15266.5|15246.5|15269|15249|15266.5|15246.5|8
1621945950000|2021-05-25 12:32:30|15264|15244|15264|15244|15264|15244|15264|15244|1
1621945960000|2021-05-25 12:32:40|15261.5|15241.5|15254|15234|15261.5|15241.5|15251.5|15231.5|10
1621945970000|2021-05-25 12:32:50|15251.5|15231.5|15249|15229|15254|15234|15249|15229|5
1621945980000|2021-05-25 12:33:00|15247.7|15227.7|15244|15224|15247.7|15227.7|15244|15224|1
1621946000000|2021-05-25 12:33:20|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|2
1621946010000|2021-05-25 12:33:30|15244|15224|15244|15224|15244|15224|15244|15224|1
1621946020000|2021-05-25 12:33:40|15239|15219|15244|15224|15244|15224|15239|15219|0
1621946030000|2021-05-25 12:33:50|||||||||5
1621946040000|2021-05-25 12:34:00|15246.5|15226.5|15254|15234|15254|15234|15246.5|15226.5|6
1621946050000|2021-05-25 12:34:10|15259|15239|15259|15239|15259|15239|15259|15239|4
1621946060000|2021-05-25 12:34:20|||||||||2
1621946070000|2021-05-25 12:34:30|||||||||1
1621946080000|2021-05-25 12:34:40|||||||||2
1621946100000|2021-05-25 12:35:00|15256.5|15236.5|15251.5|15231.5|15256.5|15236.5|15251.5|15231.5|35
1621946120000|2021-05-25 12:35:20|15255.2|15235.2|15261.5|15241.5|15261.5|15241.5|15255.2|15235.2|4
1621946130000|2021-05-25 12:35:30|15262.7|15242.7|15264|15244|15264|15244|15262.7|15242.7|2
1621946150000|2021-05-25 12:35:50|||||||||5
1621946170000|2021-05-25 12:36:10|15261.5|15241.5|15259|15239|15261.5|15241.5|15259|15239|1
1621946180000|2021-05-25 12:36:20|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|3
1621946190000|2021-05-25 12:36:30|15256.5|15236.5|15254|15234|15256.5|15236.5|15254|15234|4
1621946210000|2021-05-25 12:36:50|15252.7|15232.7|15250.2|15230.2|15252.7|15232.7|15250.2|15230.2|1
1621946220000|2021-05-25 12:37:00|15249|15229|15240.2|15220.2|15249|15229|15240.2|15220.2|12
1621946240000|2021-05-25 12:37:20|15237.7|15217.7|15236.5|15216.5|15237.7|15217.7|15236.5|15216.5|8
1621946250000|2021-05-25 12:37:30|15239|15219|15239|15219|15239|15219|15239|15219|3
1621946260000|2021-05-25 12:37:40|15237.7|15217.7|15241.5|15221.5|15241.5|15221.5|15237.7|15217.7|2
1621946290000|2021-05-25 12:38:10|||||||||3
1621946300000|2021-05-25 12:38:20|||||||||1
1621946320000|2021-05-25 12:38:40|15240.2|15220.2|15237.7|15217.7|15240.2|15220.2|15237.7|15217.7|2
1621946330000|2021-05-25 12:38:50|15240.2|15220.2|15239|15219|15240.2|15220.2|15239|15219|8
1621946340000|2021-05-25 12:39:00|15236.5|15216.5|15225.2|15205.2|15236.5|15216.5|15225.2|15205.2|32
1621946350000|2021-05-25 12:39:10|||||||||7
1621946360000|2021-05-25 12:39:20|15219|15199|15210.2|15190.2|15219|15199|15210.2|15190.2|17
1621946380000|2021-05-25 12:39:40|15209|15189|15206.5|15186.5|15209|15189|15206.5|15186.5|0
1621946400000|2021-05-25 12:40:00|||||||||1
1621946410000|2021-05-25 12:40:10|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|4
1621946420000|2021-05-25 12:40:20|15204|15184|15204|15184|15204|15184|15204|15184|6
1621946440000|2021-05-25 12:40:40|||||||||95
1621946460000|2021-05-25 12:41:00|15201.5|15181.5|15184|15164|15201.5|15181.5|15184|15164|23
1621946470000|2021-05-25 12:41:10|15182.7|15162.7|15179|15159|15182.7|15162.7|15179|15159|1
1621946480000|2021-05-25 12:41:20|||||||||7
1621946490000|2021-05-25 12:41:30|15174|15154|15174|15154|15174|15154|15174|15154|3
1621946510000|2021-05-25 12:41:50|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|3
1621946520000|2021-05-25 12:42:00|15174|15154|15174|15154|15174|15154|15174|15154|1
1621946530000|2021-05-25 12:42:10|15169|15149|15161.5|15141.5|15169|15149|15161.5|15141.5|12
1621946540000|2021-05-25 12:42:20|15159|15139|15164|15144|15164|15144|15156.5|15136.5|17
1621946550000|2021-05-25 12:42:30|15162.7|15142.7|15160.2|15140.2|15162.7|15142.7|15159|15139|6
1621946560000|2021-05-25 12:42:40|15161.5|15141.5|15164|15144|15164|15144|15161.5|15141.5|6
1621946570000|2021-05-25 12:42:50|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|6
1621946580000|2021-05-25 12:43:00|15164|15144|15166.5|15146.5|15166.5|15146.5|15164|15144|3
1621946590000|2021-05-25 12:43:10|15164|15144|15161.5|15141.5|15164|15144|15161.5|15141.5|3
1621946610000|2021-05-25 12:43:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|3
1621946630000|2021-05-25 12:43:50|15165.2|15145.2|15164|15144|15166.5|15146.5|15164|15144|1
1621946640000|2021-05-25 12:44:00|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|2
1621946650000|2021-05-25 12:44:10|15160.2|15140.2|15161.5|15141.5|15161.5|15141.5|15160.2|15140.2|1
1621946670000|2021-05-25 12:44:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|3
1621946680000|2021-05-25 12:44:40|||||||||2
1621946690000|2021-05-25 12:44:50|15161.5|15141.5|15157.7|15137.7|15161.5|15141.5|15157.7|15137.7|6
1621946700000|2021-05-25 12:45:00|||||||||3
1621946710000|2021-05-25 12:45:10|15152.7|15132.7|15145.2|15125.2|15152.7|15132.7|15145.2|15125.2|16
1621946720000|2021-05-25 12:45:20|15146.5|15126.5|15145.2|15125.2|15146.5|15126.5|15142.7|15122.7|8
1621946740000|2021-05-25 12:45:40|||||||||1
1621946750000|2021-05-25 12:45:50|15146.5|15126.5|15154|15134|15154|15134|15146.5|15126.5|10
1621946760000|2021-05-25 12:46:00|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|4
1621946770000|2021-05-25 12:46:10|||||||||1
1621946790000|2021-05-25 12:46:30|15149|15129|15149|15129|15149|15129|15149|15129|1
1621946800000|2021-05-25 12:46:40|15146.5|15126.5|15144|15124|15146.5|15126.5|15144|15124|6
1621946810000|2021-05-25 12:46:50|15142.7|15122.7|15139|15119|15142.7|15122.7|15139|15119|4
1621946820000|2021-05-25 12:47:00|||||||||1
1621946830000|2021-05-25 12:47:10|15140.2|15120.2|15140.2|15120.2|15140.2|15120.2|15140.2|15120.2|2
1621946840000|2021-05-25 12:47:20|||||||||1
1621946850000|2021-05-25 12:47:30|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|8
1621946870000|2021-05-25 12:47:50|||||||||3
1621946890000|2021-05-25 12:48:10|15144|15124|15156.5|15136.5|15156.5|15136.5|15144|15124|17
1621946900000|2021-05-25 12:48:20|15160.2|15140.2|15161.5|15141.5|15161.5|15141.5|15160.2|15140.2|8
1621946910000|2021-05-25 12:48:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|0
1621946920000|2021-05-25 12:48:40|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|1
1621946930000|2021-05-25 12:48:50|||||||||3
1621946950000|2021-05-25 12:49:10|15164|15144|15162.7|15142.7|15164|15144|15162.7|15142.7|3
1621946980000|2021-05-25 12:49:40|15161.5|15141.5|15160.2|15140.2|15161.5|15141.5|15160.2|15140.2|1
1621946990000|2021-05-25 12:49:50|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|0
1621947010000|2021-05-25 12:50:10|15164|15144|15164|15144|15164|15144|15164|15144|3
1621947050000|2021-05-25 12:50:50|15162.7|15142.7|15159|15139|15162.7|15142.7|15159|15139|1
1621947070000|2021-05-25 12:51:10|||||||||1
1621947110000|2021-05-25 12:51:50|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|4
1621947120000|2021-05-25 12:52:00|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|5
1621947130000|2021-05-25 12:52:10|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|2
1621947140000|2021-05-25 12:52:20|15166.5|15146.5|15169|15149|15169|15149|15166.5|15146.5|0
1621947150000|2021-05-25 12:52:30|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|2
1621947160000|2021-05-25 12:52:40|||||||||3
1621947170000|2021-05-25 12:52:50|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|3
1621947180000|2021-05-25 12:53:00|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|2
1621947190000|2021-05-25 12:53:10|||||||||4
1621947200000|2021-05-25 12:53:20|||||||||1
1621947210000|2021-05-25 12:53:30|15169|15149|15175.2|15155.2|15175.2|15155.2|15169|15149|9
1621947220000|2021-05-25 12:53:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947240000|2021-05-25 12:54:00|15177.8|15157.8|15176.5|15156.5|15179|15159|15176.5|15156.5|3
1621947260000|2021-05-25 12:54:20|||||||||3
1621947270000|2021-05-25 12:54:30|15174|15154|15174|15154|15174|15154|15174|15154|1
1621947300000|2021-05-25 12:55:00|||||||||1
1621947310000|2021-05-25 12:55:10|15176.5|15156.5|15174|15154|15176.5|15156.5|15174|15154|2
1621947320000|2021-05-25 12:55:20|15179|15159|15174|15154|15179|15159|15174|15154|5
1621947340000|2021-05-25 12:55:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947370000|2021-05-25 12:56:10|15175.3|15155.3|15174|15154|15175.3|15155.3|15174|15154|4
1621947380000|2021-05-25 12:56:20|15175.3|15155.3|15174|15154|15176.5|15156.5|15174|15154|1
1621947390000|2021-05-25 12:56:30|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947400000|2021-05-25 12:56:40|||||||||2
1621947420000|2021-05-25 12:57:00|15177.8|15157.8|15177.8|15157.8|15177.8|15157.8|15177.8|15157.8|1
1621947430000|2021-05-25 12:57:10|||||||||3
1621947440000|2021-05-25 12:57:20|||||||||7
1621947450000|2021-05-25 12:57:30|15179|15159|15180.3|15160.3|15180.3|15160.3|15179|15159|1
1621947470000|2021-05-25 12:57:50|15177.8|15157.8|15180.3|15160.3|15180.3|15160.3|15177.8|15157.8|1
1621947480000|2021-05-25 12:58:00|||||||||1
1621947500000|2021-05-25 12:58:20|15177.8|15157.8|15179|15159|15180.3|15160.3|15177.8|15157.8|1
1621947510000|2021-05-25 12:58:30|15177.8|15157.8|15179|15159|15179|15159|15176.5|15156.5|4
1621947520000|2021-05-25 12:58:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947530000|2021-05-25 12:58:50|||||||||1
1621947540000|2021-05-25 12:59:00|15177.8|15157.8|15179|15159|15179|15159|15177.8|15157.8|2
1621947560000|2021-05-25 12:59:20|15180.3|15160.3|15179|15159|15181.5|15161.5|15179|15159|0
1621947590000|2021-05-25 12:59:50|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947600000|2021-05-25 13:00:00|15177.8|15157.8|15176.5|15156.5|15177.8|15157.8|15175.3|15155.3|8
1621947610000|2021-05-25 13:00:10|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|0
1621947630000|2021-05-25 13:00:30|||||||||1
1621947650000|2021-05-25 13:00:50|15174|15154|15174|15154|15174|15154|15174|15154|5
1621947660000|2021-05-25 13:01:00|15172.8|15152.8|15161.5|15141.5|15172.8|15152.8|15161.5|15141.5|8
1621947670000|2021-05-25 13:01:10|15160.3|15140.3|15159|15139|15160.3|15140.3|15159|15139|8
1621947680000|2021-05-25 13:01:20|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15156.5|15136.5|3
1621947690000|2021-05-25 13:01:30|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|1
1621947700000|2021-05-25 13:01:40|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|2
1621947710000|2021-05-25 13:01:50|15164|15144|15164|15144|15164|15144|15164|15144|2
1621947720000|2021-05-25 13:02:00|15166.5|15146.5|15169|15149|15169|15149|15166.5|15146.5|3
1621947740000|2021-05-25 13:02:20|15166.5|15146.5|15164|15144|15166.5|15146.5|15164|15144|1
1621947760000|2021-05-25 13:02:40|||||||||1
1621947770000|2021-05-25 13:02:50|15161.5|15141.5|15159|15139|15161.5|15141.5|15159|15139|7
1621947780000|2021-05-25 13:03:00|||||||||1
1621947800000|2021-05-25 13:03:20|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|0
1621947820000|2021-05-25 13:03:40|15155.3|15135.3|15156.5|15136.5|15156.5|15136.5|15155.3|15135.3|1
1621947830000|2021-05-25 13:03:50|||||||||1
1621947840000|2021-05-25 13:04:00|||||||||7
1621947870000|2021-05-25 13:04:30|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1621947880000|2021-05-25 13:04:40|||||||||6
1621947890000|2021-05-25 13:04:50|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|2
1621947910000|2021-05-25 13:05:10|||||||||1
1621947920000|2021-05-25 13:05:20|||||||||2
1621947950000|2021-05-25 13:05:50|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|1
1621947960000|2021-05-25 13:06:00|||||||||3
1621947970000|2021-05-25 13:06:10|15152.8|15132.8|15154|15134|15154|15134|15149|15129|13
1621947980000|2021-05-25 13:06:20|||||||||1
1621948000000|2021-05-25 13:06:40|15155.3|15135.3|15156.5|15136.5|15156.5|15136.5|15155.3|15135.3|1
1621948010000|2021-05-25 13:06:50|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|1
1621948020000|2021-05-25 13:07:00|15156.5|15136.5|15152.8|15132.8|15156.5|15136.5|15152.8|15132.8|1
1621948040000|2021-05-25 13:07:20|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|0
1621948050000|2021-05-25 13:07:30|15150.3|15130.3|15149|15129|15150.3|15130.3|15149|15129|7
1621948070000|2021-05-25 13:07:50|15146.5|15126.5|15149|15129|15149|15129|15146.5|15126.5|1
1621948080000|2021-05-25 13:08:00|15151.5|15131.5|15146.5|15126.5|15151.5|15131.5|15146.5|15126.5|2
1621948090000|2021-05-25 13:08:10|15145.3|15125.3|15146.5|15126.5|15146.5|15126.5|15145.3|15125.3|0
1621948100000|2021-05-25 13:08:20|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|0
1621948150000|2021-05-25 13:09:10|15146.5|15126.5|15147.8|15127.8|15147.8|15127.8|15146.5|15126.5|9
1621948160000|2021-05-25 13:09:20|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|1
1621948170000|2021-05-25 13:09:30|||||||||2
1621948180000|2021-05-25 13:09:40|||||||||1
1621948210000|2021-05-25 13:10:10|15147.8|15127.8|15145.3|15125.3|15147.8|15127.8|15145.3|15125.3|5
1621948220000|2021-05-25 13:10:20|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|23
1621948230000|2021-05-25 13:10:30|15140.3|15120.3|15127.8|15107.8|15140.3|15120.3|15127.8|15107.8|19
1621948240000|2021-05-25 13:10:40|15126.5|15106.5|15127.8|15107.8|15127.8|15107.8|15126.5|15106.5|5
1621948250000|2021-05-25 13:10:50|15129|15109|15130.3|15110.3|15130.3|15110.3|15129|15109|0
1621948260000|2021-05-25 13:11:00|15129|15109|15129|15109|15129|15109|15129|15109|1
1621948270000|2021-05-25 13:11:10|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|1
1621948290000|2021-05-25 13:11:30|||||||||3
1621948310000|2021-05-25 13:11:50|15134|15114|15135.3|15115.3|15135.3|15115.3|15134|15114|1
1621948330000|2021-05-25 13:12:10|||||||||3
1621948340000|2021-05-25 13:12:20|15132.8|15112.8|15131.5|15111.5|15132.8|15112.8|15131.5|15111.5|8
1621948350000|2021-05-25 13:12:30|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948360000|2021-05-25 13:12:40|||||||||1
1621948370000|2021-05-25 13:12:50|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|9
1621948390000|2021-05-25 13:13:10|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|12
1621948410000|2021-05-25 13:13:30|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948440000|2021-05-25 13:14:00|15131.5|15111.5|15135.3|15115.3|15135.3|15115.3|15131.5|15111.5|2
1621948450000|2021-05-25 13:14:10|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948460000|2021-05-25 13:14:20|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|0
1621948470000|2021-05-25 13:14:30|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|2
1621948480000|2021-05-25 13:14:40|15137.8|15117.8|15137.8|15117.8|15137.8|15117.8|15137.8|15117.8|0
1621948490000|2021-05-25 13:14:50|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|2
1621948500000|2021-05-25 13:15:00|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|0
1621948510000|2021-05-25 13:15:10|||||||||4
1621948520000|2021-05-25 13:15:20|||||||||1
1621948540000|2021-05-25 13:15:40|||||||||18
1621948550000|2021-05-25 13:15:50|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|0
1621948560000|2021-05-25 13:16:00|||||||||1
1621948590000|2021-05-25 13:16:30|||||||||1
1621948610000|2021-05-25 13:16:50|||||||||1
1621948670000|2021-05-25 13:17:50|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|765
1621948680000|2021-05-25 13:18:00|||||||||1
1621948690000|2021-05-25 13:18:10|||||||||20
1621948700000|2021-05-25 13:18:20|15141.6|15121.6|15144.1|15124.1|15144.1|15124.1|15141.6|15121.6|13
1621948710000|2021-05-25 13:18:30|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|1
1621948740000|2021-05-25 13:19:00|||||||||3
1621948760000|2021-05-25 13:19:20|||||||||2
1621948770000|2021-05-25 13:19:30|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|2
1621948790000|2021-05-25 13:19:50|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|1
1621948810000|2021-05-25 13:20:10|15150.3|15130.3|15162.8|15142.8|15162.8|15142.8|15150.3|15130.3|7
1621948820000|2021-05-25 13:20:20|15165.3|15145.3|15166.6|15146.6|15166.6|15146.6|15165.3|15145.3|2
1621948830000|2021-05-25 13:20:30|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|6
1621948850000|2021-05-25 13:20:50|||||||||1
1621948870000|2021-05-25 13:21:10|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|3
1621948880000|2021-05-25 13:21:20|||||||||1
1621948890000|2021-05-25 13:21:30|||||||||1
1621948900000|2021-05-25 13:21:40|15172.8|15152.8|15176.6|15156.6|15176.6|15156.6|15172.8|15152.8|4
1621948910000|2021-05-25 13:21:50|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|3
1621948920000|2021-05-25 13:22:00|15180.3|15160.3|15181.6|15161.6|15181.6|15161.6|15180.3|15160.3|2
1621948930000|2021-05-25 13:22:10|15180.3|15160.3|15176.6|15156.6|15180.3|15160.3|15176.6|15156.6|1
1621948940000|2021-05-25 13:22:20|15177.8|15157.8|15179.1|15159.1|15179.1|15159.1|15177.8|15157.8|3
1621948970000|2021-05-25 13:22:50|15180.3|15160.3|15181.6|15161.6|15181.6|15161.6|15180.3|15160.3|2
1621948980000|2021-05-25 13:23:00|||||||||2
1621948990000|2021-05-25 13:23:10|15182.8|15162.8|15185.3|15165.3|15186.6|15166.6|15182.8|15162.8|5
1621949000000|2021-05-25 13:23:20|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1621949010000|2021-05-25 13:23:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|3
1621949020000|2021-05-25 13:23:40|||||||||1
1621949030000|2021-05-25 13:23:50|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|1
1621949050000|2021-05-25 13:24:10|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|1
1621949060000|2021-05-25 13:24:20|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1621949070000|2021-05-25 13:24:30|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|0
1621949080000|2021-05-25 13:24:40|||||||||1
1621949090000|2021-05-25 13:24:50|||||||||1
1621949100000|2021-05-25 13:25:00|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|7
1621949110000|2021-05-25 13:25:10|15196.6|15176.6|15195.3|15175.3|15196.6|15176.6|15195.3|15175.3|3
1621949130000|2021-05-25 13:25:30|15197.8|15177.8|15199.1|15179.1|15199.1|15179.1|15197.8|15177.8|0
1621949140000|2021-05-25 13:25:40|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|1
1621949150000|2021-05-25 13:25:50|||||||||1
1621949160000|2021-05-25 13:26:00|15199.1|15179.1|15197.8|15177.8|15199.1|15179.1|15197.8|15177.8|0
1621949180000|2021-05-25 13:26:20|||||||||3
1621949200000|2021-05-25 13:26:40|||||||||1
1621949210000|2021-05-25 13:26:50|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|2
1621949220000|2021-05-25 13:27:00|15197.8|15177.8|15200.3|15180.3|15200.3|15180.3|15197.8|15177.8|6
1621949270000|2021-05-25 13:27:50|15197.8|15177.8|15200.3|15180.3|15200.3|15180.3|15197.8|15177.8|1
1621949280000|2021-05-25 13:28:00|15201.6|15181.6|15197.8|15177.8|15201.6|15181.6|15197.8|15177.8|2
1621949290000|2021-05-25 13:28:10|||||||||1
1621949300000|2021-05-25 13:28:20|||||||||4
1621949320000|2021-05-25 13:28:40|15196.6|15176.6|15196.6|15176.6|15196.6|15176.6|15196.6|15176.6|0
1621949330000|2021-05-25 13:28:50|15191.6|15171.6|15192.8|15172.8|15192.8|15172.8|15191.6|15171.6|4
1621949340000|2021-05-25 13:29:00|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1621949350000|2021-05-25 13:29:10|15192.8|15172.8|15191.6|15171.6|15192.8|15172.8|15191.6|15171.6|2
1621949380000|2021-05-25 13:29:40|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|5
1621949390000|2021-05-25 13:29:50|||||||||1
1621949400000|2021-05-25 13:30:00|||||||||4
1621949410000|2021-05-25 13:30:10|15191.6|15171.6|15194.1|15174.1|15194.1|15174.1|15191.6|15171.6|2
1621949420000|2021-05-25 13:30:20|||||||||1
1621949430000|2021-05-25 13:30:30|15196.6|15176.6|15199.1|15179.1|15199.1|15179.1|15196.6|15176.6|3
1621949440000|2021-05-25 13:30:40|15200.3|15180.3|15201.6|15181.6|15201.6|15181.6|15200.3|15180.3|9
1621949450000|2021-05-25 13:30:50|||||||||2
1621949460000|2021-05-25 13:31:00|||||||||6
1621949480000|2021-05-25 13:31:20|15199.1|15179.1|15195.3|15175.3|15199.1|15179.1|15195.3|15175.3|5
1621949490000|2021-05-25 13:31:30|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|1
1621949500000|2021-05-25 13:31:40|15191.6|15171.6|15179.1|15159.1|15191.6|15171.6|15179.1|15159.1|3
1621949510000|2021-05-25 13:31:50|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|1
1621949530000|2021-05-25 13:32:10|15179.1|15159.1|15175.3|15155.3|15179.1|15159.1|15175.3|15155.3|4
1621949540000|2021-05-25 13:32:20|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|3
1621949580000|2021-05-25 13:33:00|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|8
1621949590000|2021-05-25 13:33:10|15179.1|15159.1|15176.6|15156.6|15179.1|15159.1|15176.6|15156.6|1
1621949610000|2021-05-25 13:33:30|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|1
1621949620000|2021-05-25 13:33:40|||||||||1
1621949630000|2021-05-25 13:33:50|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|5
1621949660000|2021-05-25 13:34:20|||||||||4
1621949670000|2021-05-25 13:34:30|15174.1|15154.1|15171.6|15151.6|15174.1|15154.1|15171.6|15151.6|2
1621949680000|2021-05-25 13:34:40|15174.1|15154.1|15170.3|15150.3|15174.1|15154.1|15170.3|15150.3|2
1621949700000|2021-05-25 13:35:00|15167.8|15147.8|15162.8|15142.8|15167.8|15147.8|15162.8|15142.8|4
1621949710000|2021-05-25 13:35:10|15161.6|15141.6|15155.3|15135.3|15161.6|15141.6|15155.3|15135.3|7
1621949730000|2021-05-25 13:35:30|||||||||5
1621949760000|2021-05-25 13:36:00|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|1
1621949770000|2021-05-25 13:36:10|||||||||2
1621949820000|2021-05-25 13:37:00|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|0
1621949830000|2021-05-25 13:37:10|15159.1|15139.1|15161.6|15141.6|15161.6|15141.6|15159.1|15139.1|8
1621949840000|2021-05-25 13:37:20|15164.1|15144.1|15171.6|15151.6|15171.6|15151.6|15164.1|15144.1|1
1621949850000|2021-05-25 13:37:30|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|90
1621949880000|2021-05-25 13:38:00|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|1
1621949890000|2021-05-25 13:38:10|15176.6|15156.6|15177.8|15157.8|15177.8|15157.8|15176.6|15156.6|0
1621949900000|2021-05-25 13:38:20|15179.1|15159.1|15182.8|15162.8|15182.8|15162.8|15179.1|15159.1|4
1621949910000|2021-05-25 13:38:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|6
1621949920000|2021-05-25 13:38:40|||||||||2
1621949940000|2021-05-25 13:39:00|15187.8|15167.8|15186.6|15166.6|15187.8|15167.8|15186.6|15166.6|3
1621949950000|2021-05-25 13:39:10|15187.8|15167.8|15186.6|15166.6|15187.8|15167.8|15186.6|15166.6|2
1621949960000|2021-05-25 13:39:20|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|0
1621949980000|2021-05-25 13:39:40|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1621950000000|2021-05-25 13:40:00|||||||||1
1621950010000|2021-05-25 13:40:10|15182.9|15162.9|15179.1|15159.1|15182.9|15162.9|15179.1|15159.1|9
1621950020000|2021-05-25 13:40:20|||||||||3
1621950030000|2021-05-25 13:40:30|||||||||1
1621950060000|2021-05-25 13:41:00|15180.4|15160.4|15181.6|15161.6|15181.6|15161.6|15180.4|15160.4|0
1621950080000|2021-05-25 13:41:20|15186.6|15166.6|15187.9|15167.9|15187.9|15167.9|15186.6|15166.6|5
1621950090000|2021-05-25 13:41:30|||||||||1
1621950100000|2021-05-25 13:41:40|||||||||2
1621950110000|2021-05-25 13:41:50|15192.9|15172.9|15197.9|15177.9|15197.9|15177.9|15192.9|15172.9|7
1621950120000|2021-05-25 13:42:00|||||||||4
1621950130000|2021-05-25 13:42:10|15199.1|15179.1|15201.6|15181.6|15201.6|15181.6|15199.1|15179.1|0
1621950140000|2021-05-25 13:42:20|||||||||5
1621950150000|2021-05-25 13:42:30|15202.9|15182.9|15205.4|15185.4|15205.4|15185.4|15202.9|15182.9|7
1621950160000|2021-05-25 13:42:40|15207.9|15187.9|15209.1|15189.1|15209.1|15189.1|15207.9|15187.9|10
1621950170000|2021-05-25 13:42:50|15211.6|15191.6|15216.6|15196.6|15216.6|15196.6|15211.6|15191.6|7
1621950180000|2021-05-25 13:43:00|15219.1|15199.1|15221.6|15201.6|15221.6|15201.6|15219.1|15199.1|4
1621950190000|2021-05-25 13:43:10|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|0
1621950200000|2021-05-25 13:43:20|15222.9|15202.9|15221.6|15201.6|15222.9|15202.9|15221.6|15201.6|7
1621950210000|2021-05-25 13:43:30|||||||||1
1621950230000|2021-05-25 13:43:50|||||||||3
1621950240000|2021-05-25 13:44:00|15222.9|15202.9|15225.4|15205.4|15225.4|15205.4|15222.9|15202.9|5
1621950250000|2021-05-25 13:44:10|15226.6|15206.6|15229.1|15209.1|15229.1|15209.1|15224.1|15204.1|8
1621950260000|2021-05-25 13:44:20|||||||||4
1621950270000|2021-05-25 13:44:30|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|2
1621950290000|2021-05-25 13:44:50|15230.4|15210.4|15229.1|15209.1|15230.4|15210.4|15229.1|15209.1|2
1621950310000|2021-05-25 13:45:10|||||||||2
1621950320000|2021-05-25 13:45:20|15230.4|15210.4|15231.6|15211.6|15231.6|15211.6|15230.4|15210.4|3
1621950330000|2021-05-25 13:45:30|15235.4|15215.4|15237.9|15217.9|15237.9|15217.9|15235.4|15215.4|6
1621950340000|2021-05-25 13:45:40|15236.6|15216.6|15249.1|15229.1|15249.1|15229.1|15236.6|15216.6|42
1621950350000|2021-05-25 13:45:50|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|7
1621950360000|2021-05-25 13:46:00|15256.6|15236.6|15262.9|15242.9|15262.9|15242.9|15256.6|15236.6|14
1621950370000|2021-05-25 13:46:10|||||||||8
1621950380000|2021-05-25 13:46:20|15257.9|15237.9|15257.9|15237.9|15259.1|15239.1|15257.9|15237.9|8
1621950400000|2021-05-25 13:46:40|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|31
1621950410000|2021-05-25 13:46:50|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|0
1621950420000|2021-05-25 13:47:00|||||||||4
1621950430000|2021-05-25 13:47:10|||||||||3
1621950450000|2021-05-25 13:47:30|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|2
1621950460000|2021-05-25 13:47:40|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|2
1621950470000|2021-05-25 13:47:50|15247.9|15227.9|15246.6|15226.6|15247.9|15227.9|15246.6|15226.6|0
1621950480000|2021-05-25 13:48:00|15245.4|15225.4|15244.1|15224.1|15245.4|15225.4|15242.9|15222.9|4
1621950490000|2021-05-25 13:48:10|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|2
1621950500000|2021-05-25 13:48:20|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|5
1621950510000|2021-05-25 13:48:30|15246.6|15226.6|15246.6|15226.6|15247.9|15227.9|15246.6|15226.6|0
1621950520000|2021-05-25 13:48:40|15247.9|15227.9|15251.6|15231.6|15251.6|15231.6|15247.9|15227.9|5
1621950530000|2021-05-25 13:48:50|||||||||3
1621950540000|2021-05-25 13:49:00|15252.9|15232.9|15260.4|15240.4|15260.4|15240.4|15252.9|15232.9|5
1621950550000|2021-05-25 13:49:10|||||||||3
1621950560000|2021-05-25 13:49:20|15256.6|15236.6|15255.4|15235.4|15256.6|15236.6|15255.4|15235.4|4
1621950570000|2021-05-25 13:49:30|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|1
1621950580000|2021-05-25 13:49:40|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|3
1621950590000|2021-05-25 13:49:50|||||||||4
1621950600000|2021-05-25 13:50:00|15247.9|15227.9|15244.1|15224.1|15247.9|15227.9|15241.6|15221.6|8
1621950620000|2021-05-25 13:50:20|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|1
1621950630000|2021-05-25 13:50:30|15240.4|15220.4|15234.1|15214.1|15240.4|15220.4|15234.1|15214.1|3
1621950640000|2021-05-25 13:50:40|15231.6|15211.6|15227.9|15207.9|15231.6|15211.6|15227.9|15207.9|2
1621950650000|2021-05-25 13:50:50|15226.6|15206.6|15225.4|15205.4|15226.6|15206.6|15225.4|15205.4|0
1621950660000|2021-05-25 13:51:00|||||||||3
1621950670000|2021-05-25 13:51:10|15224.1|15204.1|15222.9|15202.9|15224.1|15204.1|15222.9|15202.9|1
1621950680000|2021-05-25 13:51:20|||||||||2
1621950690000|2021-05-25 13:51:30|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|3
1621950700000|2021-05-25 13:51:40|15224.1|15204.1|15222.9|15202.9|15225.4|15205.4|15222.9|15202.9|0
1621950710000|2021-05-25 13:51:50|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|1
1621950740000|2021-05-25 13:52:20|||||||||1
1621950750000|2021-05-25 13:52:30|15221.6|15201.6|15225.4|15205.4|15225.4|15205.4|15221.6|15201.6|6
1621950760000|2021-05-25 13:52:40|||||||||2
1621950780000|2021-05-25 13:53:00|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|0
1621950790000|2021-05-25 13:53:10|15221.6|15201.6|15221.6|15201.6|15221.6|15201.6|15221.6|15201.6|1
1621950800000|2021-05-25 13:53:20|15220.4|15200.4|15216.6|15196.6|15220.4|15200.4|15216.6|15196.6|3
1621950810000|2021-05-25 13:53:30|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|12
1621950820000|2021-05-25 13:53:40|15206.6|15186.6|15201.6|15181.6|15206.6|15186.6|15201.6|15181.6|3
1621950840000|2021-05-25 13:54:00|15197.9|15177.9|15199.1|15179.1|15199.1|15179.1|15197.9|15177.9|4
1621950850000|2021-05-25 13:54:10|||||||||7
1621950860000|2021-05-25 13:54:20|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|3
1621950870000|2021-05-25 13:54:30|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|0
1621950880000|2021-05-25 13:54:40|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|3
1621950900000|2021-05-25 13:55:00|||||||||2
1621950910000|2021-05-25 13:55:10|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|10
1621950920000|2021-05-25 13:55:20|||||||||5
1621950930000|2021-05-25 13:55:30|15199.1|15179.1|15191.6|15171.6|15199.1|15179.1|15191.6|15171.6|4
1621950940000|2021-05-25 13:55:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|0
1621950950000|2021-05-25 13:55:50|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|6
1621950960000|2021-05-25 13:56:00|15184.1|15164.1|15175.4|15155.4|15186.6|15166.6|15175.4|15155.4|16
1621950970000|2021-05-25 13:56:10|15174.1|15154.1|15175.4|15155.4|15177.9|15157.9|15174.1|15154.1|10
1621950980000|2021-05-25 13:56:20|15176.6|15156.6|15175.4|15155.4|15176.6|15156.6|15175.4|15155.4|3
1621950990000|2021-05-25 13:56:30|15174.1|15154.1|15175.4|15155.4|15176.6|15156.6|15172.9|15152.9|11
1621951000000|2021-05-25 13:56:40|15179.1|15159.1|15175.4|15155.4|15179.1|15159.1|15174.1|15154.1|10
1621951010000|2021-05-25 13:56:50|15179.1|15159.1|15181.7|15161.7|15181.7|15161.7|15177.9|15157.9|17
1621951020000|2021-05-25 13:57:00|15182.9|15162.9|15180.4|15160.4|15182.9|15162.9|15180.4|15160.4|5
1621951030000|2021-05-25 13:57:10|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|1
1621951040000|2021-05-25 13:57:20|||||||||1
1621951050000|2021-05-25 13:57:30|15177.9|15157.9|15174.1|15154.1|15177.9|15157.9|15174.1|15154.1|2
1621951060000|2021-05-25 13:57:40|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|26
1621951070000|2021-05-25 13:57:50|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|3
1621951110000|2021-05-25 13:58:30|||||||||32
1621951120000|2021-05-25 13:58:40|15175.4|15155.4|15185.4|15165.4|15185.4|15165.4|15175.4|15155.4|8
1621951170000|2021-05-25 13:59:30|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|2
1621951180000|2021-05-25 13:59:40|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|0
1621951190000|2021-05-25 13:59:50|15190.4|15170.4|15192.9|15172.9|15192.9|15172.9|15190.4|15170.4|5
1621951200000|2021-05-25 14:00:00|15194.1|15174.1|15196.6|15176.6|15196.6|15176.6|15194.1|15174.1|0
1621951220000|2021-05-25 14:00:20|||||||||2
1621951230000|2021-05-25 14:00:30|15197.9|15177.9|15199.1|15179.1|15199.1|15179.1|15197.9|15177.9|0
1621951240000|2021-05-25 14:00:40|15200.4|15180.4|15201.6|15181.6|15201.6|15181.6|15200.4|15180.4|9
1621951250000|2021-05-25 14:00:50|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|4
1621951280000|2021-05-25 14:01:20|||||||||2
1621951290000|2021-05-25 14:01:30|15199.2|15179.2|15204.2|15184.2|15204.2|15184.2|15199.2|15179.2|10
1621951300000|2021-05-25 14:01:40|15202.9|15182.9|15200.4|15180.4|15202.9|15182.9|15200.4|15180.4|1
1621951310000|2021-05-25 14:01:50|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|11
1621951320000|2021-05-25 14:02:00|15194.1|15174.1|15189.2|15169.2|15194.1|15174.1|15187.9|15167.9|7
1621951330000|2021-05-25 14:02:10|15186.7|15166.7|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|4
1621951340000|2021-05-25 14:02:20|||||||||1
1621951380000|2021-05-25 14:03:00|15181.7|15161.7|15189.1|15169.1|15189.1|15169.1|15181.7|15161.7|8
1621951390000|2021-05-25 14:03:10|15191.7|15171.7|15194.2|15174.2|15194.2|15174.2|15191.7|15171.7|44
1621951400000|2021-05-25 14:03:20|15195.4|15175.4|15196.7|15176.7|15196.7|15176.7|15195.4|15175.4|5
1621951410000|2021-05-25 14:03:30|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|9
1621951420000|2021-05-25 14:03:40|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|0
1621951480000|2021-05-25 14:04:40|15195.4|15175.4|15189.2|15169.2|15195.4|15175.4|15189.2|15169.2|8
1621951500000|2021-05-25 14:05:00|||||||||4
1621951510000|2021-05-25 14:05:10|15186.7|15166.7|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|4
1621951520000|2021-05-25 14:05:20|15181.7|15161.7|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|1
1621951530000|2021-05-25 14:05:30|15180.4|15160.4|15181.7|15161.7|15181.7|15161.7|15180.4|15160.4|1
1621951540000|2021-05-25 14:05:40|15180.4|15160.4|15179.2|15159.2|15180.4|15160.4|15179.2|15159.2|2
1621951550000|2021-05-25 14:05:50|15181.7|15161.7|15174.2|15154.2|15181.7|15161.7|15174.2|15154.2|2
1621951560000|2021-05-25 14:06:00|||||||||1
1621951580000|2021-05-25 14:06:20|||||||||2
1621951590000|2021-05-25 14:06:30|15175.4|15155.4|15176.7|15156.7|15176.7|15156.7|15175.4|15155.4|3
1621951600000|2021-05-25 14:06:40|||||||||2
1621951620000|2021-05-25 14:07:00|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|2
1621951630000|2021-05-25 14:07:10|15175.4|15155.4|15169.2|15149.2|15175.4|15155.4|15169.2|15149.2|49
1621951640000|2021-05-25 14:07:20|15166.7|15146.7|15164.2|15144.2|15166.7|15146.7|15164.2|15144.2|5
1621951650000|2021-05-25 14:07:30|||||||||14
1621951670000|2021-05-25 14:07:50|||||||||1
1621951680000|2021-05-25 14:08:00|15162.9|15142.9|15152.9|15132.9|15162.9|15142.9|15152.9|15132.9|30
1621951690000|2021-05-25 14:08:10|15149.2|15129.2|15141.7|15121.7|15149.2|15129.2|15141.7|15121.7|18
1621951700000|2021-05-25 14:08:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|2
1621951710000|2021-05-25 14:08:30|15139.2|15119.2|15154.2|15134.2|15154.2|15134.2|15139.2|15119.2|8
1621951720000|2021-05-25 14:08:40|15159.2|15139.2|15149.2|15129.2|15159.2|15139.2|15149.2|15129.2|27
1621951730000|2021-05-25 14:08:50|||||||||3
1621951740000|2021-05-25 14:09:00|15147.9|15127.9|15146.7|15126.7|15147.9|15127.9|15144.2|15124.2|9
1621951750000|2021-05-25 14:09:10|||||||||4
1621951760000|2021-05-25 14:09:20|||||||||1
1621951770000|2021-05-25 14:09:30|15144.2|15124.2|15144.2|15124.2|15144.2|15124.2|15144.2|15124.2|5
1621951780000|2021-05-25 14:09:40|||||||||4
1621951790000|2021-05-25 14:09:50|||||||||2
1621951800000|2021-05-25 14:10:00|15142.9|15122.9|15139.2|15119.2|15142.9|15122.9|15139.2|15119.2|3
1621951810000|2021-05-25 14:10:10|15137.9|15117.9|15134.2|15114.2|15137.9|15117.9|15134.2|15114.2|1
1621951820000|2021-05-25 14:10:20|15135.4|15115.4|15136.7|15116.7|15136.7|15116.7|15135.4|15115.4|4
1621951830000|2021-05-25 14:10:30|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|2
1621951840000|2021-05-25 14:10:40|15132.9|15112.9|15131.7|15111.7|15132.9|15112.9|15131.7|15111.7|117
1621951860000|2021-05-25 14:11:00|15126.7|15106.7|15112.9|15092.9|15126.7|15106.7|15112.9|15092.9|53
1621951870000|2021-05-25 14:11:10|15111.7|15091.7|15102.9|15082.9|15111.7|15091.7|15102.9|15082.9|8
1621951880000|2021-05-25 14:11:20|15101.7|15081.7|15100.4|15080.4|15102.9|15082.9|15097.9|15077.9|17
1621951890000|2021-05-25 14:11:30|||||||||11
1621951900000|2021-05-25 14:11:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|482
1621951910000|2021-05-25 14:11:50|15101.7|15081.7|15086.7|15066.7|15101.7|15081.7|15079.2|15059.2|38
1621951920000|2021-05-25 14:12:00|15085.4|15065.4|15089.2|15069.2|15089.2|15069.2|15085.4|15065.4|16
1621951930000|2021-05-25 14:12:10|15087.9|15067.9|15085.4|15065.4|15087.9|15067.9|15085.4|15065.4|10
1621951940000|2021-05-25 14:12:20|15086.7|15066.7|15080.4|15060.4|15086.7|15066.7|15080.4|15060.4|29
1621951950000|2021-05-25 14:12:30|15077.9|15057.9|15079.2|15059.2|15079.2|15059.2|15077.9|15057.9|34
1621951960000|2021-05-25 14:12:40|||||||||7
1621951980000|2021-05-25 14:13:00|15076.7|15056.7|15079.2|15059.2|15081.7|15061.7|15076.7|15056.7|9
1621951990000|2021-05-25 14:13:10|15075.4|15055.4|15065.4|15045.4|15075.4|15055.4|15065.4|15045.4|29
1621952000000|2021-05-25 14:13:20|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|0
1621952010000|2021-05-25 14:13:30|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|4
1621952020000|2021-05-25 14:13:40|15059.2|15039.2|15055.4|15035.4|15059.2|15039.2|15055.4|15035.4|15
1621952030000|2021-05-25 14:13:50|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|5
1621952040000|2021-05-25 14:14:00|15055.4|15035.4|15055.4|15035.4|15056.7|15036.7|15054.2|15034.2|18
1621952050000|2021-05-25 14:14:10|15054.2|15034.2|15037.9|15017.9|15054.2|15034.2|15037.9|15017.9|5
1621952060000|2021-05-25 14:14:20|15036.7|15016.7|15042.9|15022.9|15042.9|15022.9|15035.4|15015.4|27
1621952070000|2021-05-25 14:14:30|||||||||2
1621952080000|2021-05-25 14:14:40|15049.2|15029.2|15064.2|15044.2|15064.2|15044.2|15049.2|15029.2|5
1621952090000|2021-05-25 14:14:50|15066.7|15046.7|15070.4|15050.4|15070.4|15050.4|15066.7|15046.7|8
1621952100000|2021-05-25 14:15:00|15069.2|15049.2|15069.2|15049.2|15072.9|15052.9|15069.2|15049.2|9
1621952110000|2021-05-25 14:15:10|||||||||4
1621952120000|2021-05-25 14:15:20|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|4
1621952130000|2021-05-25 14:15:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|12
1621952140000|2021-05-25 14:15:40|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|1
1621952150000|2021-05-25 14:15:50|15081.7|15061.7|15080.4|15060.4|15081.7|15061.7|15080.4|15060.4|3
1621952160000|2021-05-25 14:16:00|15079.2|15059.2|15076.7|15056.7|15081.7|15061.7|15076.7|15056.7|7
1621952170000|2021-05-25 14:16:10|15075.4|15055.4|15072.9|15052.9|15075.4|15055.4|15072.9|15052.9|2
1621952180000|2021-05-25 14:16:20|15071.7|15051.7|15066.7|15046.7|15071.7|15051.7|15066.7|15046.7|0
1621952200000|2021-05-25 14:16:40|15064.2|15044.2|15061.7|15041.7|15064.2|15044.2|15061.7|15041.7|4
1621952210000|2021-05-25 14:16:50|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|3
1621952220000|2021-05-25 14:17:00|15057.9|15037.9|15049.2|15029.2|15057.9|15037.9|15049.2|15029.2|13
1621952230000|2021-05-25 14:17:10|15051.7|15031.7|15054.2|15034.2|15054.2|15034.2|15051.7|15031.7|2
1621952240000|2021-05-25 14:17:20|15052.9|15032.9|15054.2|15034.2|15054.2|15034.2|15051.7|15031.7|13
1621952250000|2021-05-25 14:17:30|||||||||2
1621952260000|2021-05-25 14:17:40|15055.4|15035.4|15059.2|15039.2|15059.2|15039.2|15055.4|15035.4|7
1621952270000|2021-05-25 14:17:50|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|2
1621952280000|2021-05-25 14:18:00|15062.9|15042.9|15070.4|15050.4|15070.4|15050.4|15062.9|15042.9|19
1621952290000|2021-05-25 14:18:10|15069.2|15049.2|15071.7|15051.7|15071.7|15051.7|15069.2|15049.2|1
1621952300000|2021-05-25 14:18:20|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|1
1621952310000|2021-05-25 14:18:30|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952320000|2021-05-25 14:18:40|15066.7|15046.7|15065.4|15045.4|15066.7|15046.7|15065.4|15045.4|0
1621952350000|2021-05-25 14:19:10|||||||||1
1621952360000|2021-05-25 14:19:20|15064.2|15044.2|15061.7|15041.7|15064.2|15044.2|15061.7|15041.7|4
1621952380000|2021-05-25 14:19:40|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|1
1621952390000|2021-05-25 14:19:50|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|3
1621952400000|2021-05-25 14:20:00|15051.7|15031.7|15041.7|15021.7|15051.7|15031.7|15040.4|15020.4|8
1621952410000|2021-05-25 14:20:10|||||||||9
1621952420000|2021-05-25 14:20:20|||||||||1
1621952440000|2021-05-25 14:20:40|15046.7|15026.7|15052.9|15032.9|15052.9|15032.9|15046.7|15026.7|8
1621952450000|2021-05-25 14:20:50|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|0
1621952460000|2021-05-25 14:21:00|15059.2|15039.2|15061.7|15041.7|15061.7|15041.7|15059.2|15039.2|0
1621952470000|2021-05-25 14:21:10|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|0
1621952480000|2021-05-25 14:21:20|||||||||52
1621952490000|2021-05-25 14:21:30|||||||||8
1621952500000|2021-05-25 14:21:40|15065.4|15045.4|15069.2|15049.2|15069.2|15049.2|15065.4|15045.4|3
1621952510000|2021-05-25 14:21:50|15070.4|15050.4|15071.7|15051.7|15071.7|15051.7|15070.4|15050.4|1
1621952520000|2021-05-25 14:22:00|||||||||3
1621952530000|2021-05-25 14:22:10|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952550000|2021-05-25 14:22:30|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|11
1621952560000|2021-05-25 14:22:40|||||||||2
1621952570000|2021-05-25 14:22:50|||||||||2
1621952580000|2021-05-25 14:23:00|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952590000|2021-05-25 14:23:10|15063|15043|15063|15043|15063|15043|15063|15043|2
1621952600000|2021-05-25 14:23:20|15061.7|15041.7|15053|15033|15061.7|15041.7|15053|15033|6
1621952610000|2021-05-25 14:23:30|15050.5|15030.5|15046.7|15026.7|15050.5|15030.5|15046.7|15026.7|4
1621952630000|2021-05-25 14:23:50|||||||||2
1621952640000|2021-05-25 14:24:00|15049.2|15029.2|15050.4|15030.4|15050.4|15030.4|15049.2|15029.2|3
1621952660000|2021-05-25 14:24:20|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|2
1621952670000|2021-05-25 14:24:30|15057.9|15037.9|15064.2|15044.2|15064.2|15044.2|15057.9|15037.9|3
1621952680000|2021-05-25 14:24:40|||||||||2
1621952690000|2021-05-25 14:24:50|15067.9|15047.9|15069.2|15049.2|15069.2|15049.2|15067.9|15047.9|1
1621952700000|2021-05-25 14:25:00|15070.4|15050.4|15069.2|15049.2|15070.4|15050.4|15069.2|15049.2|4
1621952710000|2021-05-25 14:25:10|15070.5|15050.5|15072.9|15052.9|15072.9|15052.9|15070.5|15050.5|11
1621952720000|2021-05-25 14:25:20|||||||||2
1621952730000|2021-05-25 14:25:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|1
1621952740000|2021-05-25 14:25:40|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|3
1621952750000|2021-05-25 14:25:50|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|7
1621952760000|2021-05-25 14:26:00|||||||||2
1621952770000|2021-05-25 14:26:10|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|2
1621952780000|2021-05-25 14:26:20|||||||||3
1621952790000|2021-05-25 14:26:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|0
1621952800000|2021-05-25 14:26:40|||||||||1
1621952810000|2021-05-25 14:26:50|15071.7|15051.7|15069.2|15049.2|15071.7|15051.7|15069.2|15049.2|15
1621952820000|2021-05-25 14:27:00|15068|15048|15069.2|15049.2|15069.2|15049.2|15068|15048|8
1621952830000|2021-05-25 14:27:10|15070.5|15050.5|15074.2|15054.2|15074.2|15054.2|15070.5|15050.5|5
1621952840000|2021-05-25 14:27:20|15078|15058|15079.2|15059.2|15079.2|15059.2|15078|15058|1
1621952850000|2021-05-25 14:27:30|15080.5|15060.5|15081.7|15061.7|15081.7|15061.7|15080.5|15060.5|3
1621952860000|2021-05-25 14:27:40|15083|15063|15084.2|15064.2|15084.2|15064.2|15083|15063|7
1621952880000|2021-05-25 14:28:00|||||||||8
1621952890000|2021-05-25 14:28:10|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|5
1621952900000|2021-05-25 14:28:20|15083|15063|15088|15068|15088|15068|15083|15063|10
1621952910000|2021-05-25 14:28:30|15089.2|15069.2|15093|15073|15093|15073|15089.2|15069.2|2
1621952920000|2021-05-25 14:28:40|15094.2|15074.2|15093|15073|15094.2|15074.2|15093|15073|0
1621952930000|2021-05-25 14:28:50|15095.4|15075.4|15093|15073|15096.7|15076.7|15093|15073|2
1621952940000|2021-05-25 14:29:00|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|7
1621952950000|2021-05-25 14:29:10|15084.2|15064.2|15080.5|15060.5|15084.2|15064.2|15080.5|15060.5|8
1621952970000|2021-05-25 14:29:30|||||||||1
1621952980000|2021-05-25 14:29:40|||||||||4
1621952990000|2021-05-25 14:29:50|||||||||8
1621953000000|2021-05-25 14:30:00|15078|15058|15078|15058|15078|15058|15078|15058|5
1621953010000|2021-05-25 14:30:10|15076.7|15056.7|15075.5|15055.5|15076.7|15056.7|15075.5|15055.5|1
1621953020000|2021-05-25 14:30:20|||||||||2
1621953030000|2021-05-25 14:30:30|||||||||2
1621953040000|2021-05-25 14:30:40|15078|15058|15078|15058|15078|15058|15078|15058|4
1621953050000|2021-05-25 14:30:50|15079.2|15059.2|15088|15068|15088|15068|15079.2|15059.2|1
1621953060000|2021-05-25 14:31:00|15091.7|15071.7|15099.2|15079.2|15099.2|15079.2|15091.7|15071.7|12
1621953070000|2021-05-25 14:31:10|15100.5|15080.5|15099.2|15079.2|15101.7|15081.7|15099.2|15079.2|2
1621953090000|2021-05-25 14:31:30|15101.7|15081.7|15104.2|15084.2|15104.2|15084.2|15101.7|15081.7|13
1621953110000|2021-05-25 14:31:50|||||||||6
1621953120000|2021-05-25 14:32:00|15103|15083|15099.2|15079.2|15103|15083|15099.2|15079.2|5
1621953130000|2021-05-25 14:32:10|15096.7|15076.7|15088|15068|15096.7|15076.7|15088|15068|5
1621953140000|2021-05-25 14:32:20|15086.7|15066.7|15085.5|15065.5|15086.7|15066.7|15085.5|15065.5|0
1621953160000|2021-05-25 14:32:40|15083|15063|15079.2|15059.2|15083|15063|15079.2|15059.2|6
1621953170000|2021-05-25 14:32:50|15078|15058|15076.7|15056.7|15078|15058|15076.7|15056.7|5
1621953180000|2021-05-25 14:33:00|15079.2|15059.2|15075.5|15055.5|15079.2|15059.2|15075.5|15055.5|12
1621953200000|2021-05-25 14:33:20|15074.2|15054.2|15073|15053|15074.2|15054.2|15073|15053|14
1621953210000|2021-05-25 14:33:30|15074.2|15054.2|15073|15053|15074.2|15054.2|15073|15053|2
1621953220000|2021-05-25 14:33:40|15074.2|15054.2|15079.2|15059.2|15079.2|15059.2|15074.2|15054.2|5
1621953230000|2021-05-25 14:33:50|||||||||1
1621953240000|2021-05-25 14:34:00|15084.2|15064.2|15084.2|15064.2|15085.5|15065.5|15084.2|15064.2|5
1621953260000|2021-05-25 14:34:20|||||||||59
1621953270000|2021-05-25 14:34:30|15083|15063|15080.5|15060.5|15083|15063|15080.5|15060.5|11
1621953280000|2021-05-25 14:34:40|||||||||2
1621953290000|2021-05-25 14:34:50|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|2
1621953300000|2021-05-25 14:35:00|15074.2|15054.2|15071.7|15051.7|15074.2|15054.2|15071.7|15051.7|5
1621953310000|2021-05-25 14:35:10|15070.5|15050.5|15075.5|15055.5|15075.5|15055.5|15069.2|15049.2|6
1621953330000|2021-05-25 14:35:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|3
1621953340000|2021-05-25 14:35:40|15079.2|15059.2|15086.7|15066.7|15086.7|15066.7|15079.2|15059.2|41
1621953360000|2021-05-25 14:36:00|15091.7|15071.7|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|5
1621953370000|2021-05-25 14:36:10|15091.7|15071.7|15089.2|15069.2|15091.7|15071.7|15089.2|15069.2|4
1621953390000|2021-05-25 14:36:30|||||||||4
1621953400000|2021-05-25 14:36:40|15090.5|15070.5|15094.2|15074.2|15094.2|15074.2|15090.5|15070.5|5
1621953410000|2021-05-25 14:36:50|15095.5|15075.5|15096.7|15076.7|15096.7|15076.7|15095.5|15075.5|12
1621953420000|2021-05-25 14:37:00|15094.2|15074.2|15091.7|15071.7|15094.2|15074.2|15091.7|15071.7|4
1621953430000|2021-05-25 14:37:10|15093|15073|15096.7|15076.7|15096.7|15076.7|15091.7|15071.7|5
1621953440000|2021-05-25 14:37:20|||||||||3
1621953460000|2021-05-25 14:37:40|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|9
1621953470000|2021-05-25 14:37:50|15094.2|15074.2|15093|15073|15094.2|15074.2|15093|15073|2
1621953480000|2021-05-25 14:38:00|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|1
1621953490000|2021-05-25 14:38:10|||||||||1
1621953500000|2021-05-25 14:38:20|15093|15073|15093|15073|15093|15073|15093|15073|2
1621953510000|2021-05-25 14:38:30|15091.7|15071.7|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|1
1621953520000|2021-05-25 14:38:40|15093|15073|15091.7|15071.7|15093|15073|15091.7|15071.7|5
1621953530000|2021-05-25 14:38:50|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|2
1621953540000|2021-05-25 14:39:00|||||||||3
1621953560000|2021-05-25 14:39:20|15088|15068|15088|15068|15088|15068|15088|15068|1
1621953570000|2021-05-25 14:39:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|0
1621953590000|2021-05-25 14:39:50|||||||||2
1621953600000|2021-05-25 14:40:00|15084.2|15064.2|15081.7|15061.7|15084.2|15064.2|15081.7|15061.7|72
1621953620000|2021-05-25 14:40:20|||||||||1
1621953640000|2021-05-25 14:40:40|15080.5|15060.5|15079.2|15059.2|15080.5|15060.5|15079.2|15059.2|11
1621953650000|2021-05-25 14:40:50|15078|15058|15076.7|15056.7|15078|15058|15076.7|15056.7|3
1621953660000|2021-05-25 14:41:00|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|1
1621953670000|2021-05-25 14:41:10|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|1
1621953700000|2021-05-25 14:41:40|||||||||1
1621953710000|2021-05-25 14:41:50|15074.3|15054.3|15071.8|15051.8|15074.3|15054.3|15071.8|15051.8|1
1621953720000|2021-05-25 14:42:00|||||||||1
1621953730000|2021-05-25 14:42:10|||||||||2
1621953740000|2021-05-25 14:42:20|||||||||2
1621953750000|2021-05-25 14:42:30|||||||||1
1621953760000|2021-05-25 14:42:40|||||||||2
1621953770000|2021-05-25 14:42:50|15070.5|15050.5|15069.3|15049.3|15070.5|15050.5|15069.3|15049.3|3
1621953820000|2021-05-25 14:43:40|15074.2|15054.2|15086.7|15066.7|15086.7|15066.7|15074.2|15054.2|16
1621953830000|2021-05-25 14:43:50|||||||||1
1621953840000|2021-05-25 14:44:00|||||||||2
1621953850000|2021-05-25 14:44:10|15085.5|15065.5|15079.2|15059.2|15085.5|15065.5|15079.2|15059.2|3
1621953860000|2021-05-25 14:44:20|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|14
1621953870000|2021-05-25 14:44:30|15083|15063|15083|15063|15083|15063|15083|15063|2
1621953880000|2021-05-25 14:44:40|||||||||4
1621953900000|2021-05-25 14:45:00|15081.7|15061.7|15075.5|15055.5|15081.7|15061.7|15075.5|15055.5|3
1621953910000|2021-05-25 14:45:10|||||||||1
1621953920000|2021-05-25 14:45:20|15073|15053|15073|15053|15073|15053|15073|15053|17
1621953930000|2021-05-25 14:45:30|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|2
1621953940000|2021-05-25 14:45:40|15071.7|15051.7|15075.5|15055.5|15075.5|15055.5|15071.7|15051.7|15
1621953950000|2021-05-25 14:45:50|||||||||2
1621953960000|2021-05-25 14:46:00|15078|15058|15078|15058|15078|15058|15078|15058|10
1621953970000|2021-05-25 14:46:10|15079.2|15059.2|15089.2|15069.2|15089.2|15069.2|15079.2|15059.2|4
1621953980000|2021-05-25 14:46:20|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|6
1621953990000|2021-05-25 14:46:30|||||||||5
1621954000000|2021-05-25 14:46:40|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1621954010000|2021-05-25 14:46:50|||||||||2
1621954020000|2021-05-25 14:47:00|||||||||2
1621954030000|2021-05-25 14:47:10|15093|15073|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|6
1621954040000|2021-05-25 14:47:20|15094.3|15074.3|15094.3|15074.3|15098|15078|15094.3|15074.3|5
1621954060000|2021-05-25 14:47:40|||||||||5
1621954080000|2021-05-25 14:48:00|15096.8|15076.8|15103|15083|15103|15083|15096.8|15076.8|7
1621954090000|2021-05-25 14:48:10|15104.2|15084.2|15103|15083|15104.2|15084.2|15103|15083|6
1621954100000|2021-05-25 14:48:20|15104.2|15084.2|15111.8|15091.8|15111.8|15091.8|15104.2|15084.2|11
1621954110000|2021-05-25 14:48:30|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|1
1621954120000|2021-05-25 14:48:40|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|3
1621954130000|2021-05-25 14:48:50|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|6
1621954160000|2021-05-25 14:49:20|15119.3|15099.3|15120.5|15100.5|15120.5|15100.5|15119.3|15099.3|7
1621954170000|2021-05-25 14:49:30|15124.3|15104.3|15126.8|15106.8|15126.8|15106.8|15124.3|15104.3|3
1621954180000|2021-05-25 14:49:40|15129.2|15109.2|15130.5|15110.5|15130.5|15110.5|15129.2|15109.2|27
1621954190000|2021-05-25 14:49:50|15128|15108|15128|15108|15128|15108|15128|15108|5
1621954200000|2021-05-25 14:50:00|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|2
1621954210000|2021-05-25 14:50:10|15118|15098|15114.3|15094.3|15119.3|15099.3|15114.3|15094.3|5
1621954230000|2021-05-25 14:50:30|||||||||1
1621954240000|2021-05-25 14:50:40|||||||||1
1621954260000|2021-05-25 14:51:00|||||||||1
1621954270000|2021-05-25 14:51:10|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|1
1621954280000|2021-05-25 14:51:20|15118|15098|15119.3|15099.3|15119.3|15099.3|15118|15098|7
1621954290000|2021-05-25 14:51:30|||||||||10
1621954300000|2021-05-25 14:51:40|15120.5|15100.5|15121.8|15101.8|15121.8|15101.8|15120.5|15100.5|8
1621954310000|2021-05-25 14:51:50|15120.5|15100.5|15119.3|15099.3|15120.5|15100.5|15116.8|15096.8|14
1621954330000|2021-05-25 14:52:10|15118|15098|15118|15098|15118|15098|15118|15098|3
1621954340000|2021-05-25 14:52:20|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|4
1621954350000|2021-05-25 14:52:30|||||||||1
1621954360000|2021-05-25 14:52:40|||||||||1
1621954370000|2021-05-25 14:52:50|||||||||1
1621954380000|2021-05-25 14:53:00|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|0
1621954400000|2021-05-25 14:53:20|15119.3|15099.3|15120.5|15100.5|15120.5|15100.5|15119.3|15099.3|9
1621954420000|2021-05-25 14:53:40|||||||||2
1621954440000|2021-05-25 14:54:00|15121.8|15101.8|15141.8|15121.8|15141.8|15121.8|15121.8|15101.8|11
1621954450000|2021-05-25 14:54:10|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|2
1621954460000|2021-05-25 14:54:20|||||||||2
1621954470000|2021-05-25 14:54:30|15146.8|15126.8|15154.3|15134.3|15154.3|15134.3|15146.8|15126.8|6
1621954480000|2021-05-25 14:54:40|||||||||7
1621954490000|2021-05-25 14:54:50|15151.8|15131.8|15144.3|15124.3|15151.8|15131.8|15144.3|15124.3|5
1621954500000|2021-05-25 14:55:00|||||||||2
1621954510000|2021-05-25 14:55:10|||||||||7
1621954520000|2021-05-25 14:55:20|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|3
1621954530000|2021-05-25 14:55:30|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|0
1621954550000|2021-05-25 14:55:50|||||||||1
1621954560000|2021-05-25 14:56:00|15148|15128|15151.8|15131.8|15151.8|15131.8|15148|15128|12
1621954570000|2021-05-25 14:56:10|15153|15133|15154.3|15134.3|15154.3|15134.3|15153|15133|5
1621954580000|2021-05-25 14:56:20|||||||||1
1621954600000|2021-05-25 14:56:40|15155.5|15135.5|15156.8|15136.8|15156.8|15136.8|15155.5|15135.5|19
1621954610000|2021-05-25 14:56:50|15158|15138|15160.5|15140.5|15160.5|15140.5|15158|15138|4
1621954620000|2021-05-25 14:57:00|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|16
1621954630000|2021-05-25 14:57:10|15168|15148|15166.8|15146.8|15169.3|15149.3|15166.8|15146.8|0
1621954640000|2021-05-25 14:57:20|15168|15148|15168|15148|15168|15148|15168|15148|3
1621954650000|2021-05-25 14:57:30|15169.3|15149.3|15170.5|15150.5|15170.5|15150.5|15169.3|15149.3|121
1621954660000|2021-05-25 14:57:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|11
1621954680000|2021-05-25 14:58:00|15169.3|15149.3|15161.8|15141.8|15169.3|15149.3|15160.5|15140.5|10
1621954690000|2021-05-25 14:58:10|15160.5|15140.5|15159.3|15139.3|15160.5|15140.5|15159.3|15139.3|1
1621954700000|2021-05-25 14:58:20|15160.5|15140.5|15163|15143|15163|15143|15160.5|15140.5|4
1621954710000|2021-05-25 14:58:30|15164.3|15144.3|15161.8|15141.8|15164.3|15144.3|15161.8|15141.8|7
1621954720000|2021-05-25 14:58:40|15163|15143|15164.3|15144.3|15164.3|15144.3|15163|15143|5
1621954730000|2021-05-25 14:58:50|||||||||2
1621954740000|2021-05-25 14:59:00|15161.8|15141.8|15154.3|15134.3|15161.8|15141.8|15154.3|15134.3|3
1621954750000|2021-05-25 14:59:10|15153|15133|15149.3|15129.3|15154.3|15134.3|15149.3|15129.3|4
1621954760000|2021-05-25 14:59:20|15148|15128|15149.3|15129.3|15149.3|15129.3|15148|15128|4
1621954770000|2021-05-25 14:59:30|15150.5|15130.5|15153|15133|15153|15133|15150.5|15130.5|1
1621954780000|2021-05-25 14:59:40|15154.3|15134.3|15158|15138|15158|15138|15154.3|15134.3|0
1621954790000|2021-05-25 14:59:50|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15
1621954800000|2021-05-25 15:00:00|15151.8|15131.8|15141.8|15121.8|15151.8|15131.8|15141.8|15121.8|23
1621954820000|2021-05-25 15:00:20|15139.3|15119.3|15136.8|15116.8|15139.3|15119.3|15136.8|15116.8|4
1621954830000|2021-05-25 15:00:30|15135.5|15115.5|15136.8|15116.8|15136.8|15116.8|15134.3|15114.3|0
1621954850000|2021-05-25 15:00:50|15135.5|15115.5|15133|15113|15135.5|15115.5|15131.8|15111.8|5
1621954860000|2021-05-25 15:01:00|15134.3|15114.3|15135.5|15115.5|15135.5|15115.5|15134.3|15114.3|6
1621954900000|2021-05-25 15:01:40|15136.8|15116.8|15140.5|15120.5|15140.5|15120.5|15136.8|15116.8|4
1621954910000|2021-05-25 15:01:50|15143|15123|15143|15123|15146.8|15126.8|15143|15123|18
1621954920000|2021-05-25 15:02:00|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621954930000|2021-05-25 15:02:10|||||||||1
1621954940000|2021-05-25 15:02:20|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|0
1621954950000|2021-05-25 15:02:30|||||||||3
1621954960000|2021-05-25 15:02:40|||||||||1
1621954970000|2021-05-25 15:02:50|||||||||1
1621954980000|2021-05-25 15:03:00|||||||||3
1621955000000|2021-05-25 15:03:20|||||||||1
1621955020000|2021-05-25 15:03:40|||||||||2
1621955030000|2021-05-25 15:03:50|||||||||1
1621955040000|2021-05-25 15:04:00|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|4
1621955050000|2021-05-25 15:04:10|15128|15108|15129.3|15109.3|15130.5|15110.5|15128|15108|10
1621955060000|2021-05-25 15:04:20|15128|15108|15129.3|15109.3|15129.3|15109.3|15128|15108|1
1621955070000|2021-05-25 15:04:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|2
1621955080000|2021-05-25 15:04:40|15125.5|15105.5|15124.3|15104.3|15125.5|15105.5|15124.3|15104.3|2
1621955110000|2021-05-25 15:05:10|15126.8|15106.8|15126.8|15106.8|15128|15108|15126.8|15106.8|9
1621955130000|2021-05-25 15:05:30|15124.3|15104.3|15119.3|15099.3|15124.3|15104.3|15119.3|15099.3|3
1621955140000|2021-05-25 15:05:40|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|2
1621955170000|2021-05-25 15:06:10|||||||||2
1621955180000|2021-05-25 15:06:20|||||||||2
1621955190000|2021-05-25 15:06:30|||||||||2
1621955200000|2021-05-25 15:06:40|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|2
1621955220000|2021-05-25 15:07:00|15116.8|15096.8|15114.3|15094.3|15116.8|15096.8|15114.3|15094.3|48
1621955230000|2021-05-25 15:07:10|15116.8|15096.8|15121.8|15101.8|15121.8|15101.8|15116.8|15096.8|8
1621955240000|2021-05-25 15:07:20|||||||||1
1621955250000|2021-05-25 15:07:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|8
1621955260000|2021-05-25 15:07:40|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|3
1621955280000|2021-05-25 15:08:00|15124.3|15104.3|15116.8|15096.8|15124.3|15104.3|15116.8|15096.8|4
1621955290000|2021-05-25 15:08:10|15119.3|15099.3|15121.8|15101.8|15121.8|15101.8|15119.3|15099.3|4
1621955300000|2021-05-25 15:08:20|||||||||3
1621955310000|2021-05-25 15:08:30|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|0
1621955320000|2021-05-25 15:08:40|15126.8|15106.8|15133|15113|15133|15113|15126.8|15106.8|2
1621955340000|2021-05-25 15:09:00|15135.5|15115.5|15138|15118|15138|15118|15135.5|15115.5|1
1621955350000|2021-05-25 15:09:10|15140.5|15120.5|15144.3|15124.3|15144.3|15124.3|15140.5|15120.5|7
1621955360000|2021-05-25 15:09:20|||||||||4
1621955370000|2021-05-25 15:09:30|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|3
1621955380000|2021-05-25 15:09:40|15141.8|15121.8|15138.1|15118.1|15141.8|15121.8|15138.1|15118.1|3
1621955390000|2021-05-25 15:09:50|||||||||5
1621955400000|2021-05-25 15:10:00|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|0
1621955410000|2021-05-25 15:10:10|15135.5|15115.5|15134.3|15114.3|15135.5|15115.5|15134.3|15114.3|2
1621955420000|2021-05-25 15:10:20|15136.8|15116.8|15130.6|15110.6|15136.8|15116.8|15130.6|15110.6|2
1621955430000|2021-05-25 15:10:30|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|1
1621955440000|2021-05-25 15:10:40|15126.8|15106.8|15129.3|15109.3|15129.3|15109.3|15126.8|15106.8|1
1621955450000|2021-05-25 15:10:50|||||||||1
1621955460000|2021-05-25 15:11:00|||||||||1
1621955470000|2021-05-25 15:11:10|15128.1|15108.1|15125.6|15105.6|15128.1|15108.1|15125.6|15105.6|3
1621955480000|2021-05-25 15:11:20|15124.3|15104.3|15123.1|15103.1|15124.3|15104.3|15123.1|15103.1|1
1621955490000|2021-05-25 15:11:30|15120.6|15100.6|15116.8|15096.8|15120.6|15100.6|15116.8|15096.8|0
1621955500000|2021-05-25 15:11:40|15118|15098|15118|15098|15118|15098|15118|15098|4
1621955510000|2021-05-25 15:11:50|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|7
1621955520000|2021-05-25 15:12:00|15118|15098|15111.8|15091.8|15118|15098|15111.8|15091.8|11
1621955530000|2021-05-25 15:12:10|15109.3|15089.3|15101.8|15081.8|15109.3|15089.3|15101.8|15081.8|7
1621955540000|2021-05-25 15:12:20|15100.6|15080.6|15099.3|15079.3|15100.6|15080.6|15099.3|15079.3|4
1621955570000|2021-05-25 15:12:50|||||||||5
1621955580000|2021-05-25 15:13:00|15098.1|15078.1|15098.1|15078.1|15099.3|15079.3|15098.1|15078.1|5
1621955590000|2021-05-25 15:13:10|||||||||1
1621955600000|2021-05-25 15:13:20|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|2
1621955620000|2021-05-25 15:13:40|15098.1|15078.1|15090.6|15070.6|15098.1|15078.1|15090.6|15070.6|6
1621955630000|2021-05-25 15:13:50|15089.3|15069.3|15086.8|15066.8|15089.3|15069.3|15086.8|15066.8|5
1621955640000|2021-05-25 15:14:00|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|2
1621955650000|2021-05-25 15:14:10|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|2
1621955660000|2021-05-25 15:14:20|||||||||1
1621955670000|2021-05-25 15:14:30|||||||||2
1621955680000|2021-05-25 15:14:40|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|0
1621955690000|2021-05-25 15:14:50|||||||||2
1621955700000|2021-05-25 15:15:00|15086.8|15066.8|15089.3|15069.3|15089.3|15069.3|15086.8|15066.8|8
1621955710000|2021-05-25 15:15:10|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|2
1621955720000|2021-05-25 15:15:20|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|4
1621955730000|2021-05-25 15:15:30|15090.6|15070.6|15088.1|15068.1|15090.6|15070.6|15088.1|15068.1|2
1621955740000|2021-05-25 15:15:40|15090.6|15070.6|15091.8|15071.8|15091.8|15071.8|15090.6|15070.6|3
1621955750000|2021-05-25 15:15:50|||||||||1
1621955760000|2021-05-25 15:16:00|15090.6|15070.6|15091.8|15071.8|15091.8|15071.8|15090.6|15070.6|0
1621955770000|2021-05-25 15:16:10|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|5
1621955780000|2021-05-25 15:16:20|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|4
1621955800000|2021-05-25 15:16:40|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|3
1621955810000|2021-05-25 15:16:50|15089.3|15069.3|15094.3|15074.3|15094.3|15074.3|15089.3|15069.3|3
1621955820000|2021-05-25 15:17:00|15100.6|15080.6|15101.8|15081.8|15101.8|15081.8|15100.6|15080.6|1
1621955830000|2021-05-25 15:17:10|15103.1|15083.1|15101.8|15081.8|15103.1|15083.1|15101.8|15081.8|4
1621955850000|2021-05-25 15:17:30|||||||||1
1621955860000|2021-05-25 15:17:40|||||||||1
1621955870000|2021-05-25 15:17:50|||||||||2
1621955880000|2021-05-25 15:18:00|||||||||2
1621955890000|2021-05-25 15:18:10|15100.6|15080.6|15099.3|15079.3|15100.6|15080.6|15099.3|15079.3|7
1621955900000|2021-05-25 15:18:20|||||||||3
1621955910000|2021-05-25 15:18:30|||||||||37
1621955930000|2021-05-25 15:18:50|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|0
1621955940000|2021-05-25 15:19:00|15096.8|15076.8|15093.1|15073.1|15096.8|15076.8|15093.1|15073.1|3
1621955950000|2021-05-25 15:19:10|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|1
1621955960000|2021-05-25 15:19:20|||||||||4
1621955970000|2021-05-25 15:19:30|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|0
1621955980000|2021-05-25 15:19:40|||||||||1
1621956010000|2021-05-25 15:20:10|||||||||1
1621956020000|2021-05-25 15:20:20|||||||||2
1621956050000|2021-05-25 15:20:50|||||||||2
1621956060000|2021-05-25 15:21:00|15094.3|15074.3|15086.8|15066.8|15094.3|15074.3|15086.8|15066.8|3
1621956070000|2021-05-25 15:21:10|||||||||1
1621956080000|2021-05-25 15:21:20|||||||||4
1621956090000|2021-05-25 15:21:30|15081.8|15061.8|15079.3|15059.3|15081.8|15061.8|15079.3|15059.3|33
1621956100000|2021-05-25 15:21:40|15076.8|15056.8|15079.3|15059.3|15079.3|15059.3|15076.8|15056.8|3
1621956110000|2021-05-25 15:21:50|||||||||8
1621956120000|2021-05-25 15:22:00|15080.6|15060.6|15078.1|15058.1|15081.8|15061.8|15078.1|15058.1|5
1621956130000|2021-05-25 15:22:10|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|0
1621956140000|2021-05-25 15:22:20|15073.1|15053.1|15070.6|15050.6|15073.1|15053.1|15070.6|15050.6|3
1621956150000|2021-05-25 15:22:30|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|2
1621956160000|2021-05-25 15:22:40|||||||||1
1621956170000|2021-05-25 15:22:50|||||||||1
1621956180000|2021-05-25 15:23:00|15060.6|15040.6|15058.1|15038.1|15060.6|15040.6|15058.1|15038.1|23
1621956210000|2021-05-25 15:23:30|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|9
1621956220000|2021-05-25 15:23:40|15063.1|15043.1|15069.3|15049.3|15069.3|15049.3|15063.1|15043.1|7
1621956240000|2021-05-25 15:24:00|15070.6|15050.6|15070.6|15050.6|15071.8|15051.8|15070.6|15050.6|2
1621956250000|2021-05-25 15:24:10|||||||||2
1621956260000|2021-05-25 15:24:20|||||||||8
1621956270000|2021-05-25 15:24:30|||||||||2
1621956290000|2021-05-25 15:24:50|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|3
1621956300000|2021-05-25 15:25:00|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|3
1621956320000|2021-05-25 15:25:20|15075.6|15055.6|15075.6|15055.6|15079.3|15059.3|15075.6|15055.6|8
1621956330000|2021-05-25 15:25:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|0
1621956340000|2021-05-25 15:25:40|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|5
1621956350000|2021-05-25 15:25:50|15068.1|15048.1|15064.3|15044.3|15068.1|15048.1|15064.3|15044.3|4
1621956360000|2021-05-25 15:26:00|15061.8|15041.8|15060.6|15040.6|15061.8|15041.8|15060.6|15040.6|3
1621956370000|2021-05-25 15:26:10|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|5
1621956380000|2021-05-25 15:26:20|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|8
1621956390000|2021-05-25 15:26:30|15056.8|15036.8|15058.1|15038.1|15058.1|15038.1|15056.8|15036.8|0
1621956400000|2021-05-25 15:26:40|15056.9|15036.9|15051.8|15031.8|15056.9|15036.9|15051.8|15031.8|9
1621956410000|2021-05-25 15:26:50|15048.1|15028.1|15046.8|15026.8|15048.1|15028.1|15046.8|15026.8|1
1621956420000|2021-05-25 15:27:00|||||||||5
1621956430000|2021-05-25 15:27:10|15045.6|15025.6|15044.3|15024.3|15045.6|15025.6|15044.3|15024.3|14
1621956450000|2021-05-25 15:27:30|15041.8|15021.8|15038.1|15018.1|15041.8|15021.8|15038.1|15018.1|7
1621956460000|2021-05-25 15:27:40|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|2
1621956470000|2021-05-25 15:27:50|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|6
1621956480000|2021-05-25 15:28:00|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|1
1621956490000|2021-05-25 15:28:10|15038.1|15018.1|15036.8|15016.8|15038.1|15018.1|15036.8|15016.8|2
1621956500000|2021-05-25 15:28:20|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|5
1621956520000|2021-05-25 15:28:40|||||||||2
1621956530000|2021-05-25 15:28:50|15040.6|15020.6|15039.3|15019.3|15040.6|15020.6|15039.3|15019.3|2
1621956540000|2021-05-25 15:29:00|15040.6|15020.6|15041.8|15021.8|15041.8|15021.8|15040.6|15020.6|1
1621956550000|2021-05-25 15:29:10|15036.8|15016.8|15036.8|15016.8|15039.3|15019.3|15036.8|15016.8|5
1621956560000|2021-05-25 15:29:20|||||||||2
1621956570000|2021-05-25 15:29:30|||||||||1
1621956580000|2021-05-25 15:29:40|||||||||1
1621956590000|2021-05-25 15:29:50|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|2
1621956610000|2021-05-25 15:30:10|||||||||7
1621956620000|2021-05-25 15:30:20|15034.4|15014.4|15031.9|15011.9|15034.4|15014.4|15031.9|15011.9|0
1621956630000|2021-05-25 15:30:30|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|1
1621956640000|2021-05-25 15:30:40|15029.4|15009.4|15026.8|15006.8|15029.4|15009.4|15026.8|15006.8|2
1621956650000|2021-05-25 15:30:50|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|6
1621956660000|2021-05-25 15:31:00|15026.8|15006.8|15025.6|15005.6|15026.8|15006.8|15025.6|15005.6|1
1621956670000|2021-05-25 15:31:10|||||||||156
1621956680000|2021-05-25 15:31:20|15024.3|15004.3|15021.8|15001.8|15024.3|15004.3|15021.8|15001.8|0
1621956690000|2021-05-25 15:31:30|||||||||3
1621956700000|2021-05-25 15:31:40|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|11
1621956710000|2021-05-25 15:31:50|||||||||17
1621956720000|2021-05-25 15:32:00|15019.3|14999.3|15021.8|15001.8|15021.8|15001.8|15019.3|14999.3|4
1621956730000|2021-05-25 15:32:10|||||||||1
1621956740000|2021-05-25 15:32:20|||||||||3
1621956750000|2021-05-25 15:32:30|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|1
1621956760000|2021-05-25 15:32:40|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|5
1621956770000|2021-05-25 15:32:50|15016.8|14996.8|15008.1|14988.1|15016.8|14996.8|15008.1|14988.1|29
1621956780000|2021-05-25 15:33:00|15005.6|14985.6|15024.3|15004.3|15024.3|15004.3|15005.6|14985.6|36
1621956790000|2021-05-25 15:33:10|15026.8|15006.8|15030.6|15010.6|15030.6|15010.6|15026.8|15006.8|4
1621956800000|2021-05-25 15:33:20|15029.4|15009.4|15026.9|15006.9|15030.6|15010.6|15026.9|15006.9|6
1621956810000|2021-05-25 15:33:30|15025.6|15005.6|15029.4|15009.4|15029.4|15009.4|15024.4|15004.4|11
1621956820000|2021-05-25 15:33:40|||||||||7
1621956830000|2021-05-25 15:33:50|||||||||3
1621956840000|2021-05-25 15:34:00|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|2
1621956850000|2021-05-25 15:34:10|15033.1|15013.1|15034.4|15014.4|15034.4|15014.4|15033.1|15013.1|8
1621956860000|2021-05-25 15:34:20|||||||||3
1621956870000|2021-05-25 15:34:30|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|3
1621956880000|2021-05-25 15:34:40|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|0
1621956890000|2021-05-25 15:34:50|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15031.9|15011.9|1
1621956900000|2021-05-25 15:35:00|15033.1|15013.1|15036.9|15016.9|15036.9|15016.9|15031.9|15011.9|8
1621956910000|2021-05-25 15:35:10|15039.4|15019.4|15036.9|15016.9|15039.4|15019.4|15036.9|15016.9|22
1621956930000|2021-05-25 15:35:30|||||||||2
1621956940000|2021-05-25 15:35:40|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|3
1621956950000|2021-05-25 15:35:50|||||||||1
1621956960000|2021-05-25 15:36:00|15034.4|15014.4|15031.9|15011.9|15034.4|15014.4|15031.9|15011.9|8
1621956970000|2021-05-25 15:36:10|||||||||5
1621957000000|2021-05-25 15:36:40|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|13
1621957020000|2021-05-25 15:37:00|15036.9|15016.9|15043.1|15023.1|15044.4|15024.4|15036.9|15016.9|19
1621957030000|2021-05-25 15:37:10|15044.4|15024.4|15053.1|15033.1|15053.1|15033.1|15044.4|15024.4|26
1621957040000|2021-05-25 15:37:20|||||||||1
1621957080000|2021-05-25 15:38:00|15054.4|15034.4|15051.9|15031.9|15054.4|15034.4|15051.9|15031.9|3
1621957090000|2021-05-25 15:38:10|15054.4|15034.4|15051.9|15031.9|15054.4|15034.4|15051.9|15031.9|3
1621957100000|2021-05-25 15:38:20|15054.4|15034.4|15056.9|15036.9|15056.9|15036.9|15054.4|15034.4|6
1621957110000|2021-05-25 15:38:30|||||||||1
1621957120000|2021-05-25 15:38:40|15058.1|15038.1|15060.6|15040.6|15060.6|15040.6|15058.1|15038.1|1
1621957130000|2021-05-25 15:38:50|15061.9|15041.9|15066.8|15046.8|15066.8|15046.8|15061.9|15041.9|8
1621957140000|2021-05-25 15:39:00|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|5
1621957150000|2021-05-25 15:39:10|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|3
1621957170000|2021-05-25 15:39:30|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|4
1621957180000|2021-05-25 15:39:40|||||||||2
1621957190000|2021-05-25 15:39:50|15064.3|15044.3|15059.4|15039.4|15064.3|15044.3|15059.4|15039.4|8
1621957200000|2021-05-25 15:40:00|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|5
1621957210000|2021-05-25 15:40:10|||||||||7
1621957220000|2021-05-25 15:40:20|15060.6|15040.6|15069.4|15049.4|15069.4|15049.4|15060.6|15040.6|5
1621957240000|2021-05-25 15:40:40|||||||||5
1621957250000|2021-05-25 15:40:50|||||||||10
1621957260000|2021-05-25 15:41:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|4
1621957270000|2021-05-25 15:41:10|||||||||1
1621957280000|2021-05-25 15:41:20|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|6
1621957290000|2021-05-25 15:41:30|||||||||2
1621957300000|2021-05-25 15:41:40|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|0
1621957320000|2021-05-25 15:42:00|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|0
1621957330000|2021-05-25 15:42:10|||||||||1
1621957350000|2021-05-25 15:42:30|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|5
1621957360000|2021-05-25 15:42:40|||||||||3
1621957370000|2021-05-25 15:42:50|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|1
1621957380000|2021-05-25 15:43:00|15065.6|15045.6|15064.4|15044.4|15065.6|15045.6|15064.4|15044.4|2
1621957390000|2021-05-25 15:43:10|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|5
1621957400000|2021-05-25 15:43:20|15064.4|15044.4|15068.1|15048.1|15068.1|15048.1|15064.4|15044.4|3
1621957410000|2021-05-25 15:43:30|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|0
1621957440000|2021-05-25 15:44:00|15066.9|15046.9|15071.9|15051.9|15071.9|15051.9|15066.9|15046.9|6
1621957450000|2021-05-25 15:44:10|15074.4|15054.4|15075.6|15055.6|15075.6|15055.6|15074.4|15054.4|5
1621957460000|2021-05-25 15:44:20|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|4
1621957470000|2021-05-25 15:44:30|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|255
1621957480000|2021-05-25 15:44:40|15079.4|15059.4|15076.9|15056.9|15079.4|15059.4|15076.9|15056.9|2
1621957490000|2021-05-25 15:44:50|||||||||1
1621957500000|2021-05-25 15:45:00|15078.1|15058.1|15076.9|15056.9|15079.4|15059.4|15076.9|15056.9|5
1621957520000|2021-05-25 15:45:20|15075.6|15055.6|15070.6|15050.6|15075.6|15055.6|15070.6|15050.6|6
1621957540000|2021-05-25 15:45:40|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|2
1621957550000|2021-05-25 15:45:50|||||||||2
1621957570000|2021-05-25 15:46:10|||||||||1
1621957590000|2021-05-25 15:46:30|||||||||2
1621957610000|2021-05-25 15:46:50|||||||||1
1621957630000|2021-05-25 15:47:10|15065.6|15045.6|15064.4|15044.4|15065.6|15045.6|15064.4|15044.4|5
1621957640000|2021-05-25 15:47:20|||||||||4
1621957650000|2021-05-25 15:47:30|||||||||1
1621957660000|2021-05-25 15:47:40|||||||||1
1621957680000|2021-05-25 15:48:00|15059.4|15039.4|15051.9|15031.9|15059.4|15039.4|15051.9|15031.9|14
1621957710000|2021-05-25 15:48:30|15050.6|15030.6|15043.1|15023.1|15050.6|15030.6|15043.1|15023.1|1
1621957720000|2021-05-25 15:48:40|||||||||3
1621957730000|2021-05-25 15:48:50|15041.9|15021.9|15040.6|15020.6|15041.9|15021.9|15040.6|15020.6|5
1621957740000|2021-05-25 15:49:00|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|4
1621957750000|2021-05-25 15:49:10|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|1
1621957760000|2021-05-25 15:49:20|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|1
1621957770000|2021-05-25 15:49:30|15045.6|15025.6|15054.4|15034.4|15054.4|15034.4|15045.6|15025.6|8
1621957780000|2021-05-25 15:49:40|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|2
1621957800000|2021-05-25 15:50:00|15061.9|15041.9|15056.9|15036.9|15061.9|15041.9|15056.9|15036.9|7
1621957820000|2021-05-25 15:50:20|15054.4|15034.4|15049.4|15029.4|15054.4|15034.4|15049.4|15029.4|17
1621957840000|2021-05-25 15:50:40|15046.9|15026.9|15044.4|15024.4|15046.9|15026.9|15044.4|15024.4|2
1621957850000|2021-05-25 15:50:50|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|1
1621957870000|2021-05-25 15:51:10|||||||||1
1621957880000|2021-05-25 15:51:20|||||||||1
1621957890000|2021-05-25 15:51:30|||||||||3
1621957920000|2021-05-25 15:52:00|||||||||1
1621957930000|2021-05-25 15:52:10|||||||||1
1621957940000|2021-05-25 15:52:20|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|0
1621957960000|2021-05-25 15:52:40|||||||||1
1621957970000|2021-05-25 15:52:50|||||||||1
1621958020000|2021-05-25 15:53:40|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|7
1621958040000|2021-05-25 15:54:00|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|2
1621958050000|2021-05-25 15:54:10|15031.9|15011.9|15033.1|15013.1|15033.1|15013.1|15031.9|15011.9|1
1621958060000|2021-05-25 15:54:20|||||||||1
1621958070000|2021-05-25 15:54:30|15035.6|15015.6|15040.6|15020.6|15040.6|15020.6|15035.6|15015.6|3
1621958080000|2021-05-25 15:54:40|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|2
1621958090000|2021-05-25 15:54:50|15045.6|15025.6|15046.9|15026.9|15048.1|15028.1|15045.6|15025.6|1
1621958130000|2021-05-25 15:55:30|||||||||5
1621958140000|2021-05-25 15:55:40|||||||||2
1621958150000|2021-05-25 15:55:50|||||||||2
1621958160000|2021-05-25 15:56:00|15044.4|15024.4|15041.9|15021.9|15044.4|15024.4|15041.9|15021.9|3
1621958170000|2021-05-25 15:56:10|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|3
1621958180000|2021-05-25 15:56:20|||||||||1
1621958190000|2021-05-25 15:56:30|||||||||1
1621958210000|2021-05-25 15:56:50|15038.2|15018.2|15040.7|15020.7|15040.7|15020.7|15038.2|15018.2|2
1621958220000|2021-05-25 15:57:00|||||||||1
1621958230000|2021-05-25 15:57:10|||||||||1
1621958250000|2021-05-25 15:57:30|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|1
1621958260000|2021-05-25 15:57:40|||||||||2
1621958270000|2021-05-25 15:57:50|||||||||2
1621958280000|2021-05-25 15:58:00|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|1
1621958290000|2021-05-25 15:58:10|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|4
1621958300000|2021-05-25 15:58:20|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|1
1621958310000|2021-05-25 15:58:30|15045.6|15025.6|15053.1|15033.1|15053.1|15033.1|15045.6|15025.6|8
1621958320000|2021-05-25 15:58:40|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|0
1621958330000|2021-05-25 15:58:50|||||||||1
1621958340000|2021-05-25 15:59:00|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|0
1621958350000|2021-05-25 15:59:10|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|2
1621958360000|2021-05-25 15:59:20|||||||||2
1621958370000|2021-05-25 15:59:30|15058.1|15038.1|15060.6|15040.6|15060.6|15040.6|15058.1|15038.1|1
1621958380000|2021-05-25 15:59:40|||||||||3
1621958390000|2021-05-25 15:59:50|15060.7|15040.7|15059.4|15039.4|15060.7|15040.7|15059.4|15039.4|5
1621958400000|2021-05-25 16:00:00|||||||||1
1621958420000|2021-05-25 16:00:20|15056.9|15036.9|15054.4|15034.4|15056.9|15036.9|15054.4|15034.4|2
1621958430000|2021-05-25 16:00:30|||||||||1
1621958440000|2021-05-25 16:00:40|15053.2|15033.2|15050.7|15030.7|15053.2|15033.2|15050.7|15030.7|1
1621958450000|2021-05-25 16:00:50|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|4
1621958490000|2021-05-25 16:01:30|15045.7|15025.7|15043.2|15023.2|15045.7|15025.7|15043.2|15023.2|1
1621958500000|2021-05-25 16:01:40|15044.4|15024.4|15041.9|15021.9|15044.4|15024.4|15041.9|15021.9|4
1621958510000|2021-05-25 16:01:50|15043.2|15023.2|15051.9|15031.9|15051.9|15031.9|15043.2|15023.2|3
1621958520000|2021-05-25 16:02:00|||||||||5
1621958530000|2021-05-25 16:02:10|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|2
1621958540000|2021-05-25 16:02:20|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|1
1621958550000|2021-05-25 16:02:30|15048.2|15028.2|15046.9|15026.9|15048.2|15028.2|15046.9|15026.9|2
1621958560000|2021-05-25 16:02:40|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|1
1621958570000|2021-05-25 16:02:50|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|1
1621958580000|2021-05-25 16:03:00|15050.7|15030.7|15050.7|15030.7|15050.7|15030.7|15050.7|15030.7|0
1621958590000|2021-05-25 16:03:10|||||||||1
1621958600000|2021-05-25 16:03:20|||||||||2
1621958620000|2021-05-25 16:03:40|||||||||1
1621958650000|2021-05-25 16:04:10|||||||||3
1621958670000|2021-05-25 16:04:30|15049.4|15029.4|15048.2|15028.2|15049.4|15029.4|15046.9|15026.9|13
1621958680000|2021-05-25 16:04:40|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|0
1621958690000|2021-05-25 16:04:50|||||||||6
1621958700000|2021-05-25 16:05:00|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|3
1621958710000|2021-05-25 16:05:10|15046.9|15026.9|15045.7|15025.7|15046.9|15026.9|15045.7|15025.7|6
1621958720000|2021-05-25 16:05:20|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|1
1621958740000|2021-05-25 16:05:40|15045.7|15025.7|15045.7|15025.7|15045.7|15025.7|15045.7|15025.7|1
1621958750000|2021-05-25 16:05:50|15043.2|15023.2|15043.2|15023.2|15043.2|15023.2|15043.2|15023.2|2
1621958760000|2021-05-25 16:06:00|||||||||1
1621930500000|2021-05-25 08:15:00|15162.1|15142.1|15154.7|15134.7|15162.1|15142.1|15154.7|15134.7|9
1621958770000|2021-05-25 16:06:10|||||||||2
1621958780000|2021-05-25 16:06:20|||||||||3
1621930510000|2021-05-25 08:15:10|15152.2|15132.2|15142.2|15122.2|15152.2|15132.2|15142.2|15122.2|3
1621958790000|2021-05-25 16:06:30|15044.4|15024.4|15049.4|15029.4|15049.4|15029.4|15044.4|15024.4|7
1621930520000|2021-05-25 08:15:20|15143.4|15123.4|15149.7|15129.7|15149.7|15129.7|15143.4|15123.4|4
1621958800000|2021-05-25 16:06:40|15051.9|15031.9|15051.9|15031.9|15051.9|15031.9|15051.9|15031.9|5
1621930530000|2021-05-25 08:15:30|15155.9|15135.9|15148.4|15128.4|15167.1|15144.7|15148.4|15127.1|10
1621958810000|2021-05-25 16:06:50|||||||||1
1621930540000|2021-05-25 08:15:40|15144.6|15124.6|15142.1|15122.1|15147.2|15127.2|15142.1|15122.1|8
1621958820000|2021-05-25 16:07:00|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|5
1621930550000|2021-05-25 08:15:50|15137.1|15117.1|15140.9|15120.9|15140.9|15120.9|15135.9|15115.9|7
1621930560000|2021-05-25 08:16:00|15143.4|15123.4|15138.4|15118.4|15143.4|15123.4|15135.9|15115.9|15
1621958830000|2021-05-25 16:07:10|||||||||3
1621930570000|2021-05-25 08:16:10|15142.2|15122.2|15143.4|15123.4|15143.4|15123.4|15142.2|15122.2|4
1621958850000|2021-05-25 16:07:30|15056.9|15036.9|15060.6|15040.6|15060.6|15040.6|15056.9|15036.9|15
1621930580000|2021-05-25 08:16:20|15144.7|15124.7|15147.2|15127.2|15147.2|15127.2|15144.7|15124.7|4
1621958860000|2021-05-25 16:07:40|15064.4|15044.4|15066.9|15046.9|15066.9|15046.9|15064.4|15044.4|1
1621930600000|2021-05-25 08:16:40|15152.2|15132.2|15203.4|15183.4|15203.4|15183.4|15152.2|15132.2|43
1621958870000|2021-05-25 16:07:50|15069.4|15049.4|15073.2|15053.2|15073.2|15053.2|15069.4|15049.4|4
1621930610000|2021-05-25 08:16:50|15205.9|15185.9|15222.2|15202.2|15230.9|15202.2|15205.9|15185.9|9
1621930620000|2021-05-25 08:17:00|15215.9|15195.9|15220.9|15200.9|15220.9|15200.9|15215.9|15195.9|8
1621958880000|2021-05-25 16:08:00|||||||||6
1621930630000|2021-05-25 08:17:10|15218.4|15198.4|15214.6|15194.6|15227.1|15198.4|15214.6|15185.9|6
1621958900000|2021-05-25 16:08:20|||||||||1
1621930640000|2021-05-25 08:17:20|15223.4|15183.4|15200.9|15180.9|15224.6|15187.1|15198.4|15178.4|11
1621958910000|2021-05-25 16:08:30|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|1
1621930660000|2021-05-25 08:17:40|15199.6|15179.6|15195.9|15175.9|15199.6|15179.6|15195.9|15175.9|7
1621930670000|2021-05-25 08:17:50|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|1
1621958920000|2021-05-25 16:08:40|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|3
1621930690000|2021-05-25 08:18:10|15200.9|15160.9|15199.7|15159.7|15200.9|15160.9|15199.7|15159.7|2
1621958940000|2021-05-25 16:09:00|15068.2|15048.2|15068.2|15048.2|15068.2|15048.2|15068.2|15048.2|5
1621930700000|2021-05-25 08:18:20|15188.4|15168.4|15187.1|15167.1|15189.6|15169.6|15187.1|15167.1|2
1621930710000|2021-05-25 08:18:30|15185.9|15165.9|15183.4|15163.4|15185.9|15165.9|15183.4|15163.4|7
1621958950000|2021-05-25 16:09:10|||||||||1
1621930720000|2021-05-25 08:18:40|||||||||1
1621958970000|2021-05-25 16:09:30|||||||||7
1621930750000|2021-05-25 08:19:10|||||||||2
1621930780000|2021-05-25 08:19:40|15180.9|15160.9|15178.4|15158.4|15180.9|15160.9|15178.4|15158.4|0
1621958980000|2021-05-25 16:09:40|15066.9|15046.9|15068.2|15048.2|15068.2|15048.2|15066.9|15046.9|6
1621930810000|2021-05-25 08:20:10|||||||||3
1621930820000|2021-05-25 08:20:20|||||||||5
1621958990000|2021-05-25 16:09:50|15071.9|15051.9|15069.4|15049.4|15071.9|15051.9|15069.4|15049.4|6
1621930830000|2021-05-25 08:20:30|15177.2|15157.2|15173.4|15153.4|15177.2|15157.2|15172.2|15152.2|12
1621930840000|2021-05-25 08:20:40|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|0
1621959000000|2021-05-25 16:10:00|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|0
1621959010000|2021-05-25 16:10:10|15070.7|15050.7|15068.2|15048.2|15070.7|15050.7|15068.2|15048.2|6
1621930850000|2021-05-25 08:20:50|15170.9|15150.9|15179.7|15159.7|15179.7|15159.7|15170.9|15150.9|5
1621930860000|2021-05-25 08:21:00|15180.9|15160.9|15183.4|15163.4|15183.4|15163.4|15180.9|15160.9|3
1621959020000|2021-05-25 16:10:20|15066.9|15046.9|15068.2|15048.2|15068.2|15048.2|15066.9|15046.9|1
1621930870000|2021-05-25 08:21:10|15182.2|15162.2|15179.7|15159.7|15182.2|15162.2|15179.7|15159.7|4
1621959030000|2021-05-25 16:10:30|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|5
1621930880000|2021-05-25 08:21:20|||||||||2
1621930910000|2021-05-25 08:21:50|15167.2|15147.2|15158.4|15138.4|15167.2|15147.2|15158.4|15138.4|8
1621959040000|2021-05-25 16:10:40|||||||||1
1621930920000|2021-05-25 08:22:00|15159.7|15139.7|15160.9|15140.9|15160.9|15140.9|15159.7|15139.7|1
1621959050000|2021-05-25 16:10:50|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|13
1621930940000|2021-05-25 08:22:20|15159.7|15139.7|15158.4|15138.4|15159.7|15139.7|15158.4|15138.4|3
1621930950000|2021-05-25 08:22:30|||||||||1
1621959060000|2021-05-25 16:11:00|15066.9|15046.9|15071.9|15051.9|15071.9|15051.9|15066.9|15046.9|4
1621930980000|2021-05-25 08:23:00|15159.7|15139.7|15158.4|15138.4|15159.7|15139.7|15158.4|15138.4|2
1621959070000|2021-05-25 16:11:10|||||||||3
1621931000000|2021-05-25 08:23:20|15159.7|15139.7|15160.9|15140.9|15160.9|15140.9|15159.7|15139.7|1
1621959080000|2021-05-25 16:11:20|15074.4|15054.4|15075.7|15055.7|15075.7|15055.7|15074.4|15054.4|2
1621931010000|2021-05-25 08:23:30|||||||||1
1621931020000|2021-05-25 08:23:40|||||||||1
1621959090000|2021-05-25 16:11:30|||||||||4
1621931040000|2021-05-25 08:24:00|||||||||2
1621931050000|2021-05-25 08:24:10|||||||||1
1621959100000|2021-05-25 16:11:40|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15
1621931060000|2021-05-25 08:24:20|15158.4|15138.4|15154.7|15134.7|15158.4|15138.4|15154.7|15134.7|1
1621959110000|2021-05-25 16:11:50|15080.7|15060.7|15084.4|15064.4|15084.4|15064.4|15080.7|15060.7|13
1621959120000|2021-05-25 16:12:00|||||||||1
1621931080000|2021-05-25 08:24:40|||||||||1
1621959130000|2021-05-25 16:12:10|||||||||4
1621931090000|2021-05-25 08:24:50|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|1
1621959140000|2021-05-25 16:12:20|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|1
1621931110000|2021-05-25 08:25:10|15158.4|15138.4|15160.9|15140.9|15160.9|15140.9|15158.4|15138.4|2
1621931120000|2021-05-25 08:25:20|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|0
1621959150000|2021-05-25 16:12:30|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|2
1621931130000|2021-05-25 08:25:30|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|1
1621959160000|2021-05-25 16:12:40|15080.7|15060.7|15079.4|15059.4|15080.7|15060.7|15079.4|15059.4|3
1621931140000|2021-05-25 08:25:40|15165.9|15145.9|15163.4|15143.4|15165.9|15145.9|15163.4|15143.4|0
1621931150000|2021-05-25 08:25:50|||||||||2
1621959170000|2021-05-25 16:12:50|||||||||12
1621931160000|2021-05-25 08:26:00|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|1
1621959180000|2021-05-25 16:13:00|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|5
1621931180000|2021-05-25 08:26:20|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|1
1621931190000|2021-05-25 08:26:30|15162.2|15142.2|15160.9|15140.9|15162.2|15142.2|15160.9|15140.9|1
1621959190000|2021-05-25 16:13:10|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15
1621931200000|2021-05-25 08:26:40|15158.4|15138.4|15152.2|15132.2|15158.4|15138.4|15152.2|15132.2|13
1621959210000|2021-05-25 16:13:30|||||||||2
1621931210000|2021-05-25 08:26:50|15153.4|15133.4|15150.9|15130.9|15154.7|15134.7|15148.4|15128.4|8
1621931220000|2021-05-25 08:27:00|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|1
1621959230000|2021-05-25 16:13:50|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|5
1621931240000|2021-05-25 08:27:20|15147.2|15127.2|15145.9|15125.9|15147.2|15127.2|15145.9|15125.9|1
1621959240000|2021-05-25 16:14:00|||||||||7
1621931250000|2021-05-25 08:27:30|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|1
1621931280000|2021-05-25 08:28:00|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|0
1621959250000|2021-05-25 16:14:10|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|2
1621931290000|2021-05-25 08:28:10|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|0
1621959260000|2021-05-25 16:14:20|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|1
1621931300000|2021-05-25 08:28:20|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|3
1621931320000|2021-05-25 08:28:40|15137.2|15117.2|15130.9|15110.9|15137.2|15117.2|15130.9|15110.9|3
1621959270000|2021-05-25 16:14:30|||||||||2
1621931330000|2021-05-25 08:28:50|15128.4|15108.4|15127.2|15107.2|15128.4|15108.4|15127.2|15107.2|0
1621959280000|2021-05-25 16:14:40|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|3
1621931340000|2021-05-25 08:29:00|||||||||3
1621931350000|2021-05-25 08:29:10|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|1
1621959290000|2021-05-25 16:14:50|15084.4|15064.4|15088.2|15068.2|15088.2|15068.2|15084.4|15064.4|12
1621931360000|2021-05-25 08:29:20|||||||||7
1621959300000|2021-05-25 16:15:00|||||||||9
1621931400000|2021-05-25 08:30:00|||||||||1
1621931410000|2021-05-25 08:30:10|||||||||3
1621959310000|2021-05-25 16:15:10|15090.7|15070.7|15089.4|15069.4|15090.7|15070.7|15089.4|15069.4|3
1621931420000|2021-05-25 08:30:20|15127.2|15107.2|15132.2|15112.2|15132.2|15112.2|15127.2|15107.2|2
1621931440000|2021-05-25 08:30:40|15133.4|15113.4|15147.2|15107.2|15147.2|15113.4|15133.4|15107.2|1
1621959320000|2021-05-25 16:15:20|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|5
1621931450000|2021-05-25 08:30:50|15139.7|15119.7|15142.2|15122.2|15143.4|15123.4|15139.7|15119.7|2
1621959340000|2021-05-25 16:15:40|||||||||1
1621931460000|2021-05-25 08:31:00|||||||||1
1621931480000|2021-05-25 08:31:20|15143.4|15123.4|15137.2|15117.2|15143.4|15123.4|15137.2|15117.2|1
1621959350000|2021-05-25 16:15:50|||||||||2
1621931490000|2021-05-25 08:31:30|15134.7|15114.7|15137.2|15117.2|15137.2|15117.2|15134.7|15114.7|1
1621959360000|2021-05-25 16:16:00|15089.4|15069.4|15100.7|15080.7|15100.7|15080.7|15089.4|15069.4|13
1621931500000|2021-05-25 08:31:40|15138.4|15118.4|15140.9|15120.9|15140.9|15120.9|15138.4|15118.4|2
1621931530000|2021-05-25 08:32:10|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|0
1621959370000|2021-05-25 16:16:10|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|33
1621931540000|2021-05-25 08:32:20|||||||||1
1621959380000|2021-05-25 16:16:20|||||||||29
1621931550000|2021-05-25 08:32:30|15147.2|15127.2|15144.7|15124.7|15147.2|15127.2|15144.7|15124.7|1
1621931560000|2021-05-25 08:32:40|||||||||5
1621959400000|2021-05-25 16:16:40|15104.4|15084.4|15116.9|15096.9|15116.9|15096.9|15104.4|15084.4|22
1621931570000|2021-05-25 08:32:50|15143.4|15123.4|15138.4|15118.4|15143.4|15123.4|15138.4|15118.4|2
1621959410000|2021-05-25 16:16:50|15118.2|15098.2|15120.7|15100.7|15120.7|15100.7|15118.2|15098.2|10
1621931700000|2021-05-25 08:35:00|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1621931730000|2021-05-25 08:35:30|||||||||1
1621959420000|2021-05-25 16:17:00|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|14
1621931740000|2021-05-25 08:35:40|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|1
1621931760000|2021-05-25 08:36:00|||||||||5
1621959430000|2021-05-25 16:17:10|15120.7|15100.7|15125.7|15105.7|15125.7|15105.7|15120.7|15100.7|6
1621931780000|2021-05-25 08:36:20|15145.9|15125.9|15143.4|15123.4|15145.9|15125.9|15143.4|15123.4|1
1621931790000|2021-05-25 08:36:30|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|3
1621959440000|2021-05-25 16:17:20|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|2
1621931800000|2021-05-25 08:36:40|||||||||1
1621959450000|2021-05-25 16:17:30|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|1
1621931810000|2021-05-25 08:36:50|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|3
1621931820000|2021-05-25 08:37:00|15139.7|15119.7|15135.9|15115.9|15139.7|15119.7|15135.9|15115.9|5
1621959460000|2021-05-25 16:17:40|15126.9|15106.9|15118.2|15098.2|15126.9|15106.9|15118.2|15098.2|6
1621931870000|2021-05-25 08:37:50|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|5
1621959470000|2021-05-25 16:17:50|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|3
1621931900000|2021-05-25 08:38:20|||||||||1
1621931940000|2021-05-25 08:39:00|15142.2|15122.2|15140.9|15120.9|15142.2|15122.2|15140.9|15120.9|2
1621959480000|2021-05-25 16:18:00|15118.2|15098.2|15121.9|15101.9|15121.9|15101.9|15118.2|15098.2|2
1621931950000|2021-05-25 08:39:10|||||||||1
1621931960000|2021-05-25 08:39:20|||||||||1
1621959500000|2021-05-25 16:18:20|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|2
1621932000000|2021-05-25 08:40:00|15141|15121|15141|15121|15141|15121|15141|15121|0
1621959510000|2021-05-25 16:18:30|||||||||4
1621932010000|2021-05-25 08:40:10|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|0
1621932020000|2021-05-25 08:40:20|15144.7|15124.7|15146|15126|15146|15126|15144.7|15124.7|1
1621959520000|2021-05-25 16:18:40|15126.9|15106.9|15135.7|15115.7|15136.9|15116.9|15126.9|15106.9|33
1621932030000|2021-05-25 08:40:30|||||||||1
1621959530000|2021-05-25 16:18:50|15134.5|15114.5|15119.5|15099.5|15134.5|15114.5|15119.5|15099.5|12
1621932040000|2021-05-25 08:40:40|15148.5|15128.5|15151|15131|15151|15131|15148.5|15128.5|2
1621932110000|2021-05-25 08:41:50|15153.5|15133.5|15156|15136|15156|15136|15153.5|15133.5|14
1621959540000|2021-05-25 16:19:00|15116.9|15096.9|15111.9|15091.9|15116.9|15096.9|15111.9|15091.9|2
1621932150000|2021-05-25 08:42:30|15157.2|15137.2|15158.5|15138.5|15158.5|15138.5|15157.2|15137.2|1
1621959550000|2021-05-25 16:19:10|15110.7|15090.7|15108.2|15088.2|15110.7|15090.7|15108.2|15088.2|2
1621932170000|2021-05-25 08:42:50|15159.7|15139.7|15161|15141|15161|15141|15159.7|15139.7|2
1621932180000|2021-05-25 08:43:00|||||||||2
1621959560000|2021-05-25 16:19:20|15107|15087|15108.2|15088.2|15108.2|15088.2|15105.7|15085.7|5
1621932190000|2021-05-25 08:43:10|||||||||2
1621932210000|2021-05-25 08:43:30|15163.5|15143.5|15166|15146|15166|15146|15163.5|15143.5|1
1621959570000|2021-05-25 16:19:30|15107|15087|15105.7|15085.7|15108.2|15088.2|15105.7|15085.7|8
1621932250000|2021-05-25 08:44:10|15171|15151|15171|15151|15171|15151|15171|15151|1
1621959580000|2021-05-25 16:19:40|||||||||3
1621932260000|2021-05-25 08:44:20|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|0
1621932300000|2021-05-25 08:45:00|||||||||3
1621959600000|2021-05-25 16:20:00|||||||||8
1621932310000|2021-05-25 08:45:10|||||||||1
1621932340000|2021-05-25 08:45:40|15171|15151|15168.5|15148.5|15171|15151|15168.5|15148.5|1
1621959610000|2021-05-25 16:20:10|15107|15087|15107|15087|15108.2|15088.2|15107|15087|18
1621932350000|2021-05-25 08:45:50|||||||||1
1621932360000|2021-05-25 08:46:00|15169.7|15149.7|15174.7|15154.7|15174.7|15154.7|15169.7|15149.7|2
1621959620000|2021-05-25 16:20:20|||||||||3
1621932380000|2021-05-25 08:46:20|15179.7|15159.7|15183.5|15163.5|15183.5|15163.5|15179.7|15159.7|11
1621932420000|2021-05-25 08:47:00|||||||||2
1621959630000|2021-05-25 16:20:30|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|14
1621932450000|2021-05-25 08:47:30|15186|15166|15188.5|15168.5|15188.5|15168.5|15186|15166|1
1621932470000|2021-05-25 08:47:50|15186|15166|15186|15166|15186|15166|15186|15166|1
1621959640000|2021-05-25 16:20:40|||||||||2
1621932480000|2021-05-25 08:48:00|15187.2|15167.2|15188.5|15168.5|15188.5|15168.5|15187.2|15167.2|1
1621959650000|2021-05-25 16:20:50|||||||||7
1621932500000|2021-05-25 08:48:20|||||||||2
1621932520000|2021-05-25 08:48:40|15187.2|15167.2|15186|15166|15187.2|15167.2|15186|15166|0
1621959660000|2021-05-25 16:21:00|15108.2|15088.2|15117|15097|15117|15097|15108.2|15088.2|26
1621932550000|2021-05-25 08:49:10|||||||||1
1621959670000|2021-05-25 16:21:10|15118.2|15098.2|15119.5|15099.5|15119.5|15099.5|15118.2|15098.2|5
1621932560000|2021-05-25 08:49:20|||||||||1
1621959680000|2021-05-25 16:21:20|||||||||3
1621932570000|2021-05-25 08:49:30|||||||||1
1621959690000|2021-05-25 16:21:30|||||||||5
1621932590000|2021-05-25 08:49:50|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|8
1621959700000|2021-05-25 16:21:40|15120.7|15100.7|15128.2|15108.2|15128.2|15108.2|15120.7|15100.7|8
1621932660000|2021-05-25 08:51:00|15191|15171|15193.5|15173.5|15193.5|15173.5|15191|15171|4
1621959710000|2021-05-25 16:21:50|15130.7|15110.7|15134.5|15114.5|15139.5|15119.5|15130.7|15110.7|31
1621932670000|2021-05-25 08:51:10|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|1
1621959720000|2021-05-25 16:22:00|||||||||14
1621959730000|2021-05-25 16:22:10|||||||||10
1621932690000|2021-05-25 08:51:30|15206|15186|15206|15186|15206|15186|15206|15186|0
1621959740000|2021-05-25 16:22:20|15132|15112|15130.7|15110.7|15132|15112|15130.7|15110.7|24
1621932700000|2021-05-25 08:51:40|15203.5|15183.5|15206|15186|15206|15186|15203.5|15183.5|3
1621959750000|2021-05-25 16:22:30|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|11
1621932730000|2021-05-25 08:52:10|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|3
1621959760000|2021-05-25 16:22:40|15132|15112|15132|15112|15132|15112|15132|15112|21
1621932750000|2021-05-25 08:52:30|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|0
1621959770000|2021-05-25 16:22:50|15133.2|15113.2|15148.2|15128.2|15149.5|15129.5|15133.2|15113.2|23
1621932770000|2021-05-25 08:52:50|15198.5|15178.5|15196|15176|15198.5|15178.5|15196|15176|4
1621959780000|2021-05-25 16:23:00|15149.5|15129.5|15144.4|15124.4|15149.5|15129.5|15140.7|15120.7|149
1621932780000|2021-05-25 08:53:00|||||||||2
1621959790000|2021-05-25 16:23:10|15145.7|15125.7|15147|15127|15147|15127|15145.7|15125.7|19
1621932830000|2021-05-25 08:53:50|15197.2|15177.2|15198.5|15178.5|15198.5|15178.5|15197.2|15177.2|0
1621959800000|2021-05-25 16:23:20|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|24
1621932840000|2021-05-25 08:54:00|||||||||1
1621959810000|2021-05-25 16:23:30|15152|15132|15157|15137|15157|15137|15152|15132|37
1621932900000|2021-05-25 08:55:00|||||||||1
1621959820000|2021-05-25 16:23:40|||||||||17
1621932950000|2021-05-25 08:55:50|||||||||2
1621959830000|2021-05-25 16:23:50|15162|15142|15162|15142|15162|15142|15160.7|15140.7|45
1621933000000|2021-05-25 08:56:40|15196|15176|15196|15176|15196|15176|15196|15176|2
1621959840000|2021-05-25 16:24:00|15160.7|15140.7|15162|15142|15163.2|15143.2|15160.7|15140.7|48
1621933140000|2021-05-25 08:59:00|15194.7|15174.7|15189.7|15169.7|15194.7|15174.7|15189.7|15169.7|3
1621959850000|2021-05-25 16:24:10|15165.7|15145.7|15164.5|15144.5|15165.7|15145.7|15164.5|15144.5|15
1621933150000|2021-05-25 08:59:10|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|0
1621959860000|2021-05-25 16:24:20|15165.7|15145.7|15163.2|15143.2|15167|15147|15163.2|15143.2|51
1621933160000|2021-05-25 08:59:20|15186|15166|15186|15166|15186|15166|15186|15166|1
1621959870000|2021-05-25 16:24:30|15162|15142|15163.2|15143.2|15163.2|15143.2|15162|15142|39
1621933180000|2021-05-25 08:59:40|15187.2|15167.2|15188.5|15168.5|15188.5|15168.5|15187.2|15167.2|0
1621959880000|2021-05-25 16:24:40|15164.5|15144.5|15163.2|15143.2|15165.7|15145.7|15163.2|15143.2|31
1621933190000|2021-05-25 08:59:50|15187.2|15167.2|15186|15166|15187.2|15167.2|15186|15166|1
1621959890000|2021-05-25 16:24:50|15165.7|15145.7|15167|15147|15168.2|15148.2|15165.7|15145.7|36
1621933200000|2021-05-25 09:00:00|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|1
1621959900000|2021-05-25 16:25:00|15168.2|15148.2|15160.7|15140.7|15168.2|15148.2|15159.5|15139.5|19
1621933210000|2021-05-25 09:00:10|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|1
1621959910000|2021-05-25 16:25:10|15159.5|15139.5|15158.2|15138.2|15159.5|15139.5|15158.2|15138.2|7
1621933220000|2021-05-25 09:00:20|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|2
1621959920000|2021-05-25 16:25:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|5
1621933240000|2021-05-25 09:00:40|15186|15166|15184.7|15164.7|15186|15166|15184.7|15164.7|0
1621959930000|2021-05-25 16:25:30|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|5
1621933250000|2021-05-25 09:00:50|||||||||1
1621959940000|2021-05-25 16:25:40|15159.5|15139.5|15158.2|15138.2|15161.9|15141.9|15158.2|15138.2|25
1621933270000|2021-05-25 09:01:10|15186|15166|15188.5|15168.5|15188.5|15168.5|15186|15166|3
1621959950000|2021-05-25 16:25:50|15159.4|15139.4|15165.7|15145.7|15165.7|15145.7|15159.4|15139.4|52
1621933320000|2021-05-25 09:02:00|15191|15171|15198.5|15178.5|15198.5|15178.5|15191|15171|2
1621959960000|2021-05-25 16:26:00|15166.9|15146.9|15169.5|15149.5|15169.5|15149.5|15166.9|15146.9|6
1621933350000|2021-05-25 09:02:30|15201|15181|15206|15186|15206|15186|15201|15181|6
1621959970000|2021-05-25 16:26:10|||||||||5
1621933390000|2021-05-25 09:03:10|15208.5|15188.5|15206|15186|15208.5|15188.5|15206|15186|2
1621959980000|2021-05-25 16:26:20|15170.7|15150.7|15169.5|15149.5|15172|15152|15169.5|15149.5|6
1621933410000|2021-05-25 09:03:30|15207.3|15187.3|15208.5|15188.5|15208.5|15188.5|15207.3|15187.3|0
1621959990000|2021-05-25 16:26:30|15170.7|15150.7|15172|15152|15172|15152|15170.7|15150.7|8
1621933450000|2021-05-25 09:04:10|15209.8|15189.8|15212.3|15192.3|15212.3|15192.3|15209.8|15189.8|8
1621960000000|2021-05-25 16:26:40|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15
1621933460000|2021-05-25 09:04:20|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|0
1621960010000|2021-05-25 16:26:50|15172|15152|15170.7|15150.7|15172|15152|15170.7|15150.7|2
1621933470000|2021-05-25 09:04:30|15216|15196|15219.8|15199.8|15219.8|15199.8|15216|15196|12
1621960020000|2021-05-25 16:27:00|15169.5|15149.5|15168.2|15148.2|15169.5|15149.5|15168.2|15148.2|5
1621933480000|2021-05-25 09:04:40|15221|15201|15223.5|15203.5|15223.5|15203.5|15221|15201|2
1621960040000|2021-05-25 16:27:20|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|3
1621933490000|2021-05-25 09:04:50|15226|15206|15227.3|15207.3|15227.3|15207.3|15226|15206|7
1621960050000|2021-05-25 16:27:30|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|8
1621933510000|2021-05-25 09:05:10|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|1
1621960060000|2021-05-25 16:27:40|||||||||2
1621933520000|2021-05-25 09:05:20|15231|15211|15231|15211|15231|15211|15231|15211|4
1621960070000|2021-05-25 16:27:50|15172|15152|15182|15162|15182|15162|15172|15152|16
1621933530000|2021-05-25 09:05:30|||||||||1
1621960080000|2021-05-25 16:28:00|15183.2|15163.2|15183.2|15163.2|15184.5|15164.5|15182|15162|109
1621933560000|2021-05-25 09:06:00|15228.5|15208.5|15223.5|15203.5|15228.5|15208.5|15223.5|15203.5|4
1621960090000|2021-05-25 16:28:10|15182|15162|15184.5|15164.5|15187|15167|15182|15162|26
1621933570000|2021-05-25 09:06:10|15222.3|15202.3|15219.8|15199.8|15222.3|15202.3|15219.8|15199.8|1
1621960100000|2021-05-25 16:28:20|15183.2|15163.2|15182|15162|15183.2|15163.2|15182|15162|16
1621933580000|2021-05-25 09:06:20|||||||||3
1621960110000|2021-05-25 16:28:30|||||||||2
1621933600000|2021-05-25 09:06:40|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|0
1621960120000|2021-05-25 16:28:40|15177|15157|15175.7|15155.7|15177|15157|15175.7|15155.7|9
1621933740000|2021-05-25 09:09:00|15216|15196|15213.5|15193.5|15216|15196|15213.5|15193.5|1
1621960130000|2021-05-25 16:28:50|15174.5|15154.5|15172|15152|15174.5|15154.5|15172|15152|2
1621933760000|2021-05-25 09:09:20|15208.5|15188.5|15204.8|15184.8|15208.5|15188.5|15204.8|15184.8|0
1621960140000|2021-05-25 16:29:00|||||||||11
1621933790000|2021-05-25 09:09:50|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621960150000|2021-05-25 16:29:10|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|5
1621933800000|2021-05-25 09:10:00|15203.5|15183.5|15201|15181|15204.8|15184.8|15201|15181|2
1621960160000|2021-05-25 16:29:20|||||||||2
1621933820000|2021-05-25 09:10:20|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|4
1621960170000|2021-05-25 16:29:30|15167|15147|15165.7|15145.7|15167|15147|15165.7|15145.7|13
1621933830000|2021-05-25 09:10:30|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|16
1621960180000|2021-05-25 16:29:40|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|0
1621933840000|2021-05-25 09:10:40|15192.3|15172.3|15188.5|15168.5|15192.3|15172.3|15188.5|15168.5|1
1621960190000|2021-05-25 16:29:50|15163.2|15143.2|15164.5|15144.5|15164.5|15144.5|15163.2|15143.2|11
1621933880000|2021-05-25 09:11:20|||||||||1
1621960200000|2021-05-25 16:30:00|||||||||5
1621933890000|2021-05-25 09:11:30|15191|15171|15191|15171|15191|15171|15191|15171|2
1621960210000|2021-05-25 16:30:10|||||||||3
1621933900000|2021-05-25 09:11:40|15193.5|15173.5|15198.5|15178.5|15198.5|15178.5|15193.5|15173.5|0
1621960220000|2021-05-25 16:30:20|15162|15142|15159.5|15139.5|15162|15142|15159.5|15139.5|5
1621933910000|2021-05-25 09:11:50|||||||||1
1621960230000|2021-05-25 16:30:30|15158.2|15138.2|15159.5|15139.5|15159.5|15139.5|15157|15137|3
1621933930000|2021-05-25 09:12:10|||||||||1
1621960240000|2021-05-25 16:30:40|||||||||5
1621934000000|2021-05-25 09:13:20|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621960250000|2021-05-25 16:30:50|15157|15137|15157|15137|15157|15137|15157|15137|9
1621934020000|2021-05-25 09:13:40|15201|15181|15198.5|15178.5|15201|15181|15198.5|15178.5|0
1621960260000|2021-05-25 16:31:00|||||||||3
1621934030000|2021-05-25 09:13:50|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621960270000|2021-05-25 16:31:10|||||||||49
1621934040000|2021-05-25 09:14:00|15201|15181|15202.3|15182.3|15202.3|15182.3|15199.8|15179.8|1
1621960280000|2021-05-25 16:31:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621960300000|2021-05-25 16:31:40|||||||||1
1621934100000|2021-05-25 09:15:00|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|2
1621960310000|2021-05-25 16:31:50|15157|15137|15158.2|15138.2|15158.2|15138.2|15157|15137|10
1621934110000|2021-05-25 09:15:10|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|1
1621960320000|2021-05-25 16:32:00|15160.7|15140.7|15162|15142|15162|15142|15160.7|15140.7|3
1621934130000|2021-05-25 09:15:30|15203.5|15183.5|15204.8|15184.8|15204.8|15184.8|15203.5|15183.5|3
1621960330000|2021-05-25 16:32:10|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621934140000|2021-05-25 09:15:40|15206|15186|15206|15186|15206|15186|15206|15186|0
1621960340000|2021-05-25 16:32:20|||||||||14
1621934150000|2021-05-25 09:15:50|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|2
1621960350000|2021-05-25 16:32:30|||||||||1
1621934160000|2021-05-25 09:16:00|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|2
1621960360000|2021-05-25 16:32:40|||||||||1
1621934170000|2021-05-25 09:16:10|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|15208.5|15188.5|6
1621960370000|2021-05-25 16:32:50|15157|15137|15157|15137|15157|15137|15157|15137|1
1621934200000|2021-05-25 09:16:40|15206|15186|15203.5|15183.5|15206|15186|15203.5|15183.5|1
1621960380000|2021-05-25 16:33:00|||||||||3
1621934220000|2021-05-25 09:17:00|15201|15181|15198.5|15178.5|15201|15181|15198.5|15178.5|3
1621960390000|2021-05-25 16:33:10|15154.5|15134.5|15152|15132|15154.5|15134.5|15152|15132|7
1621934250000|2021-05-25 09:17:30|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|0
1621960400000|2021-05-25 16:33:20|15150.7|15130.7|15149.5|15129.5|15150.7|15130.7|15149.5|15129.5|18
1621934280000|2021-05-25 09:18:00|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|2
1621960410000|2021-05-25 16:33:30|15148.2|15128.2|15149.5|15129.5|15152|15132|15148.2|15128.2|1
1621934290000|2021-05-25 09:18:10|||||||||1
1621960450000|2021-05-25 16:34:10|||||||||1
1621934310000|2021-05-25 09:18:30|15201|15181|15201|15181|15201|15181|15201|15181|5
1621960460000|2021-05-25 16:34:20|15147|15127|15153.2|15133.2|15153.2|15133.2|15147|15127|4
1621934320000|2021-05-25 09:18:40|15204.8|15184.8|15208.5|15188.5|15208.5|15188.5|15204.8|15184.8|0
1621960470000|2021-05-25 16:34:30|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|3
1621934350000|2021-05-25 09:19:10|15209.8|15189.8|15213.5|15193.5|15213.5|15193.5|15209.8|15189.8|1
1621960480000|2021-05-25 16:34:40|15155.7|15135.7|15154.5|15134.5|15155.7|15135.7|15154.5|15134.5|0
1621934360000|2021-05-25 09:19:20|15216|15196|15216|15196|15216|15196|15216|15196|0
1621960490000|2021-05-25 16:34:50|||||||||2
1621934370000|2021-05-25 09:19:30|||||||||1
1621960500000|2021-05-25 16:35:00|15155.7|15135.7|15160.7|15140.7|15160.7|15140.7|15155.7|15135.7|6
1621934380000|2021-05-25 09:19:40|||||||||1
1621960510000|2021-05-25 16:35:10|15163.2|15143.2|15164.5|15144.5|15164.5|15144.5|15163.2|15143.2|2
1621934400000|2021-05-25 09:20:00|15217.3|15197.3|15218.5|15198.5|15218.5|15198.5|15217.3|15197.3|0
1621960520000|2021-05-25 16:35:20|||||||||1
1621934420000|2021-05-25 09:20:20|15217.3|15197.3|15214.8|15194.8|15217.3|15197.3|15214.8|15194.8|0
1621960530000|2021-05-25 16:35:30|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|8
1621934530000|2021-05-25 09:22:10|15216|15196|15216|15196|15216|15196|15216|15196|1
1621960560000|2021-05-25 16:36:00|15167|15147|15169.5|15149.5|15169.5|15149.5|15167|15147|6
1621934540000|2021-05-25 09:22:20|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|15213.5|15193.5|1
1621960580000|2021-05-25 16:36:20|15170.7|15150.7|15173.2|15153.2|15173.2|15153.2|15170.7|15150.7|2
1621934550000|2021-05-25 09:22:30|||||||||1
1621960590000|2021-05-25 16:36:30|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|0
1621934560000|2021-05-25 09:22:40|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|3
1621960600000|2021-05-25 16:36:40|15175.7|15155.7|15178.2|15158.2|15178.2|15158.2|15175.7|15155.7|27
1621934570000|2021-05-25 09:22:50|15216|15196|15216|15196|15216|15196|15216|15196|1
1621960610000|2021-05-25 16:36:50|15179.5|15159.5|15184.5|15164.5|15184.5|15164.5|15179.5|15159.5|1
1621934580000|2021-05-25 09:23:00|15217.3|15197.3|15223.5|15203.5|15223.5|15203.5|15217.3|15197.3|1
1621960620000|2021-05-25 16:37:00|||||||||6
1621934590000|2021-05-25 09:23:10|15226|15206|15226|15206|15226|15206|15226|15206|0
1621960630000|2021-05-25 16:37:10|||||||||2
1621934600000|2021-05-25 09:23:20|15227.3|15207.3|15228.5|15208.5|15228.5|15208.5|15227.3|15207.3|1
1621960660000|2021-05-25 16:37:40|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|1
1621934630000|2021-05-25 09:23:50|||||||||1
1621960670000|2021-05-25 16:37:50|15182|15162|15184.5|15164.5|15184.5|15164.5|15182|15162|6
1621934640000|2021-05-25 09:24:00|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|1
1621960680000|2021-05-25 16:38:00|15182|15162|15182|15162|15182|15162|15182|15162|1
1621934650000|2021-05-25 09:24:10|15231.1|15211.1|15233.5|15213.5|15233.5|15213.5|15231.1|15211.1|0
1621960690000|2021-05-25 16:38:10|15184.5|15164.5|15182|15162|15184.5|15164.5|15182|15162|4
1621934660000|2021-05-25 09:24:20|||||||||2
1621960700000|2021-05-25 16:38:20|15177|15157|15174.5|15154.5|15177|15157|15174.5|15154.5|8
1621934670000|2021-05-25 09:24:30|15234.8|15214.8|15236|15216|15236|15216|15234.8|15214.8|1
1621960710000|2021-05-25 16:38:30|||||||||1
1621934680000|2021-05-25 09:24:40|15233.5|15213.5|15238.5|15218.5|15238.5|15218.5|15233.5|15213.5|1
1621960730000|2021-05-25 16:38:50|15175.7|15155.7|15177|15157|15177|15157|15175.7|15155.7|1
1621934690000|2021-05-25 09:24:50|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|0
1621960740000|2021-05-25 16:39:00|15174.5|15154.5|15173.2|15153.2|15174.5|15154.5|15172|15152|12
1621934700000|2021-05-25 09:25:00|15234.8|15214.8|15236|15216|15236|15216|15234.8|15214.8|0
1621960750000|2021-05-25 16:39:10|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|0
1621934710000|2021-05-25 09:25:10|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|3
1621960760000|2021-05-25 16:39:20|||||||||4
1621934760000|2021-05-25 09:26:00|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|15238.6|15218.6|2
1621960770000|2021-05-25 16:39:30|15173.3|15153.3|15172|15152|15173.3|15153.3|15172|15152|0
1621934770000|2021-05-25 09:26:10|||||||||2
1621960780000|2021-05-25 16:39:40|15167|15147|15167|15147|15167|15147|15167|15147|7
1621934800000|2021-05-25 09:26:40|15239.8|15219.8|15241.1|15221.1|15241.1|15221.1|15239.8|15219.8|0
1621960790000|2021-05-25 16:39:50|15164.5|15144.5|15162|15142|15164.5|15144.5|15162|15142|1
1621934870000|2021-05-25 09:27:50|||||||||1
1621960800000|2021-05-25 16:40:00|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|5
1621934970000|2021-05-25 09:29:30|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|0
1621960810000|2021-05-25 16:40:10|15158.3|15138.3|15158.2|15138.2|15158.3|15138.3|15157|15137|1
1621934980000|2021-05-25 09:29:40|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|0
1621960820000|2021-05-25 16:40:20|15157|15137|15157|15137|15158.2|15138.2|15157|15137|6
1621934990000|2021-05-25 09:29:50|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|15242.3|15222.3|0
1621960830000|2021-05-25 16:40:30|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|0
1621935000000|2021-05-25 09:30:00|15241.1|15221.1|15246.1|15226.1|15246.1|15226.1|15241.1|15221.1|8
1621960840000|2021-05-25 16:40:40|||||||||3
1621960850000|2021-05-25 16:40:50|||||||||1
1621935010000|2021-05-25 09:30:10|15247.3|15227.3|15247.3|15227.3|15247.3|15227.3|15247.3|15227.3|1
1621960860000|2021-05-25 16:41:00|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|1
1621935020000|2021-05-25 09:30:20|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|1
1621960870000|2021-05-25 16:41:10|||||||||1
1621935040000|2021-05-25 09:30:40|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|15252.3|15232.3|5
1621960890000|2021-05-25 16:41:30|15158.2|15138.2|15157|15137|15158.2|15138.2|15157|15137|8
1621935050000|2021-05-25 09:30:50|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|0
1621960910000|2021-05-25 16:41:50|||||||||7
1621935060000|2021-05-25 09:31:00|15249.8|15229.8|15247.3|15227.3|15249.8|15229.8|15247.3|15227.3|7
1621960920000|2021-05-25 16:42:00|15155.8|15135.8|15154.5|15134.5|15155.8|15135.8|15154.5|15134.5|1
1621935070000|2021-05-25 09:31:10|||||||||1
1621960930000|2021-05-25 16:42:10|||||||||3
1621935080000|2021-05-25 09:31:20|15249.8|15229.8|15249.8|15229.8|15249.8|15229.8|15249.8|15229.8|4
1621960940000|2021-05-25 16:42:20|||||||||1
1621935090000|2021-05-25 09:31:30|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|15248.6|15228.6|4
1621960950000|2021-05-25 16:42:30|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|0
1621935100000|2021-05-25 09:31:40|15247.3|15227.3|15242.3|15222.3|15247.3|15227.3|15242.3|15222.3|2
1621960960000|2021-05-25 16:42:40|15154.5|15134.5|15157|15137|15157|15137|15154.5|15134.5|5
1621935110000|2021-05-25 09:31:50|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|0
1621960970000|2021-05-25 16:42:50|||||||||1
1621935120000|2021-05-25 09:32:00|15238.6|15218.6|15237.3|15217.3|15238.6|15218.6|15237.3|15217.3|0
1621960980000|2021-05-25 16:43:00|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621935140000|2021-05-25 09:32:20|15234.8|15214.8|15233.6|15213.6|15234.8|15214.8|15233.6|15213.6|4
1621960990000|2021-05-25 16:43:10|15162|15142|15162|15142|15162|15142|15162|15142|2
1621935150000|2021-05-25 09:32:30|15236.1|15216.1|15236.1|15216.1|15236.1|15216.1|15233.6|15213.6|0
1621961010000|2021-05-25 16:43:30|15164.5|15144.5|15167|15147|15167|15147|15164.5|15144.5|9
1621935160000|2021-05-25 09:32:40|||||||||3
1621961030000|2021-05-25 16:43:50|||||||||1
1621935170000|2021-05-25 09:32:50|15237.3|15217.3|15236.1|15216.1|15241.1|15221.1|15236.1|15216.1|6
1621961040000|2021-05-25 16:44:00|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|2
1621935180000|2021-05-25 09:33:00|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|0
1621961050000|2021-05-25 16:44:10|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|0
1621935190000|2021-05-25 09:33:10|15232.3|15212.3|15226.1|15206.1|15232.3|15212.3|15226.1|15206.1|1
1621961060000|2021-05-25 16:44:20|||||||||1
1621935210000|2021-05-25 09:33:30|15227.3|15207.3|15226.1|15206.1|15227.3|15207.3|15226.1|15206.1|0
1621961070000|2021-05-25 16:44:30|||||||||1
1621935220000|2021-05-25 09:33:40|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|0
1621961080000|2021-05-25 16:44:40|15170.8|15150.8|15172|15152|15172|15152|15170.8|15150.8|5
1621935230000|2021-05-25 09:33:50|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|15221.1|15201.1|5
1621961100000|2021-05-25 16:45:00|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|1
1621935240000|2021-05-25 09:34:00|15222.3|15202.3|15216.1|15196.1|15222.3|15202.3|15216.1|15196.1|5
1621961110000|2021-05-25 16:45:10|15167|15147|15167|15147|15167|15147|15167|15147|4
1621935270000|2021-05-25 09:34:30|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|1
1621961120000|2021-05-25 16:45:20|||||||||7
1621961130000|2021-05-25 16:45:30|||||||||3
1621935300000|2021-05-25 09:35:00|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|3
1621961140000|2021-05-25 16:45:40|||||||||5
1621935310000|2021-05-25 09:35:10|||||||||1
1621961150000|2021-05-25 16:45:50|||||||||3
1621935350000|2021-05-25 09:35:50|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|0
1621961170000|2021-05-25 16:46:10|15164.5|15144.5|15162|15142|15164.5|15144.5|15162|15142|3
1621935380000|2021-05-25 09:36:20|15219.8|15199.8|15221.1|15201.1|15221.1|15201.1|15219.8|15199.8|1
1621961180000|2021-05-25 16:46:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|7
1621935410000|2021-05-25 09:36:50|||||||||2
1621961190000|2021-05-25 16:46:30|||||||||1
1621961200000|2021-05-25 16:46:40|||||||||5
1621935430000|2021-05-25 09:37:10|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|0
1621961210000|2021-05-25 16:46:50|15157|15137|15157|15137|15157|15137|15157|15137|9
1621961220000|2021-05-25 16:47:00|15152|15132|15152|15132|15152|15132|15152|15132|2
1621935500000|2021-05-25 09:38:20|15218.6|15198.6|15217.3|15197.3|15218.6|15198.6|15217.3|15197.3|0
1621961230000|2021-05-25 16:47:10|||||||||3
1621935530000|2021-05-25 09:38:50|15218.6|15198.6|15217.3|15197.3|15219.8|15199.8|15217.3|15197.3|2
1621961240000|2021-05-25 16:47:20|15150.8|15130.8|15152|15132|15152|15132|15150.8|15130.8|2
1621961250000|2021-05-25 16:47:30|||||||||4
1621935550000|2021-05-25 09:39:10|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|0
1621961260000|2021-05-25 16:47:40|15150.8|15130.8|15149.5|15129.5|15152|15132|15149.5|15129.5|4
1621961270000|2021-05-25 16:47:50|||||||||1
1621935610000|2021-05-25 09:40:10|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|0
1621961280000|2021-05-25 16:48:00|15152|15132|15152|15132|15152|15132|15152|15132|3
1621935620000|2021-05-25 09:40:20|15221.1|15201.1|15228.6|15208.6|15228.6|15208.6|15221.1|15201.1|41
1621961290000|2021-05-25 16:48:10|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|10
1621935660000|2021-05-25 09:41:00|15229.8|15209.8|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|1
1621961310000|2021-05-25 16:48:30|15157|15137|15160.8|15140.8|15160.8|15140.8|15157|15137|5
1621935710000|2021-05-25 09:41:50|15231.1|15211.1|15229.8|15209.8|15231.1|15211.1|15229.8|15209.8|2
1621961320000|2021-05-25 16:48:40|15162|15142|15163.3|15143.3|15163.3|15143.3|15162|15142|2
1621935720000|2021-05-25 09:42:00|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|0
1621961330000|2021-05-25 16:48:50|15164.5|15144.5|15163.3|15143.3|15164.5|15144.5|15163.3|15143.3|0
1621935730000|2021-05-25 09:42:10|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|0
1621961340000|2021-05-25 16:49:00|15164.5|15144.5|15163.3|15143.3|15164.5|15144.5|15163.3|15143.3|2
1621935740000|2021-05-25 09:42:20|||||||||1
1621961350000|2021-05-25 16:49:10|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|6
1621935760000|2021-05-25 09:42:40|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|4
1621961370000|2021-05-25 16:49:30|||||||||1
1621935770000|2021-05-25 09:42:50|15228.6|15208.6|15231.1|15211.1|15231.1|15211.1|15228.6|15208.6|4
1621961380000|2021-05-25 16:49:40|15165.7|15145.7|15168.3|15148.3|15168.3|15148.3|15165.7|15145.7|1
1621935810000|2021-05-25 09:43:30|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|0
1621961390000|2021-05-25 16:49:50|||||||||5
1621935830000|2021-05-25 09:43:50|15231.1|15211.1|15228.6|15208.6|15231.1|15211.1|15228.6|15208.6|5
1621961400000|2021-05-25 16:50:00|15170.8|15150.8|15172|15152|15172|15152|15170.8|15150.8|3
1621935880000|2021-05-25 09:44:40|||||||||2
1621961410000|2021-05-25 16:50:10|15173.3|15153.3|15175.8|15155.8|15175.8|15155.8|15173.3|15153.3|9
1621935900000|2021-05-25 09:45:00|15229.8|15209.8|15231.1|15211.1|15231.1|15211.1|15229.8|15209.8|0
1621961420000|2021-05-25 16:50:20|15178.2|15158.2|15180.8|15160.8|15180.8|15160.8|15178.2|15158.2|28
1621935940000|2021-05-25 09:45:40|15229.8|15209.8|15228.6|15208.6|15229.8|15209.8|15228.6|15208.6|1
1621961430000|2021-05-25 16:50:30|15182|15162|15183.3|15163.3|15183.3|15163.3|15182|15162|5
1621936010000|2021-05-25 09:46:50|||||||||6
1621961440000|2021-05-25 16:50:40|15184.5|15164.5|15190.8|15170.8|15190.8|15170.8|15184.5|15164.5|4
1621936030000|2021-05-25 09:47:10|||||||||1
1621961450000|2021-05-25 16:50:50|||||||||4
1621936080000|2021-05-25 09:48:00|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|2
1621961460000|2021-05-25 16:51:00|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|6
1621936090000|2021-05-25 09:48:10|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|15219.8|15199.8|3
1621961470000|2021-05-25 16:51:10|15189.5|15169.5|15187|15167|15189.5|15169.5|15187|15167|7
1621936130000|2021-05-25 09:48:50|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|1
1621961480000|2021-05-25 16:51:20|||||||||1
1621936140000|2021-05-25 09:49:00|15213.6|15193.6|15208.6|15188.6|15213.6|15193.6|15208.6|15188.6|1
1621961490000|2021-05-25 16:51:30|15184.5|15164.5|15182|15162|15185.8|15165.8|15182|15162|7
1621936200000|2021-05-25 09:50:00|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|0
1621961510000|2021-05-25 16:51:50|||||||||9
1621936210000|2021-05-25 09:50:10|15208.6|15188.6|15206.1|15186.1|15208.6|15188.6|15206.1|15186.1|2
1621961520000|2021-05-25 16:52:00|15180.8|15160.8|15182|15162|15182|15162|15180.8|15160.8|2
1621936220000|2021-05-25 09:50:20|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|0
1621961540000|2021-05-25 16:52:20|15180.8|15160.8|15183.3|15163.3|15183.3|15163.3|15180.8|15160.8|5
1621936230000|2021-05-25 09:50:30|||||||||1
1621961550000|2021-05-25 16:52:30|15187|15167|15187|15167|15187|15167|15187|15167|5
1621936270000|2021-05-25 09:51:10|15209.9|15189.9|15211.1|15191.1|15211.1|15191.1|15209.9|15189.9|1
1621961560000|2021-05-25 16:52:40|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|1
1621936300000|2021-05-25 09:51:40|15213.6|15193.6|15208.6|15188.6|15213.6|15193.6|15208.6|15188.6|2
1621961570000|2021-05-25 16:52:50|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|6
1621936370000|2021-05-25 09:52:50|||||||||1
1621961580000|2021-05-25 16:53:00|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|6
1621936380000|2021-05-25 09:53:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621961590000|2021-05-25 16:53:10|||||||||1
1621936420000|2021-05-25 09:53:40|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|1
1621961600000|2021-05-25 16:53:20|15189.5|15169.5|15194.5|15174.5|15194.5|15174.5|15189.5|15169.5|0
1621936450000|2021-05-25 09:54:10|||||||||1
1621961610000|2021-05-25 16:53:30|15197|15177|15197|15177|15197|15177|15197|15177|9
1621936460000|2021-05-25 09:54:20|||||||||1
1621961620000|2021-05-25 16:53:40|||||||||5
1621936480000|2021-05-25 09:54:40|15202.4|15182.4|15201.1|15181.1|15202.4|15182.4|15201.1|15181.1|1
1621961630000|2021-05-25 16:53:50|15198.3|15178.3|15199.5|15179.5|15199.5|15179.5|15198.3|15178.3|1
1621936490000|2021-05-25 09:54:50|15202.4|15182.4|15203.6|15183.6|15203.6|15183.6|15202.4|15182.4|0
1621961640000|2021-05-25 16:54:00|15197|15177|15197|15177|15202|15182|15197|15177|7
1621961650000|2021-05-25 16:54:10|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|13
1621936500000|2021-05-25 09:55:00|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|1
1621961660000|2021-05-25 16:54:20|15190.8|15170.8|15192|15172|15192|15172|15190.8|15170.8|1
1621936510000|2021-05-25 09:55:10|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1621961670000|2021-05-25 16:54:30|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621936560000|2021-05-25 09:56:00|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|1
1621961680000|2021-05-25 16:54:40|||||||||11
1621936620000|2021-05-25 09:57:00|15202.4|15182.4|15196.1|15176.1|15202.4|15182.4|15196.1|15176.1|5
1621961690000|2021-05-25 16:54:50|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|2
1621936630000|2021-05-25 09:57:10|||||||||1
1621936640000|2021-05-25 09:57:20|||||||||1
1621961700000|2021-05-25 16:55:00|15189.5|15169.5|15193.3|15173.3|15193.3|15173.3|15187|15167|8
1621936670000|2021-05-25 09:57:50|||||||||1
1621961710000|2021-05-25 16:55:10|15192|15172|15192|15172|15192|15172|15192|15172|1
1621936680000|2021-05-25 09:58:00|15198.6|15178.6|15201.1|15181.1|15201.1|15181.1|15198.6|15178.6|1
1621961720000|2021-05-25 16:55:20|15190.8|15170.8|15189.5|15169.5|15190.8|15170.8|15189.5|15169.5|3
1621936700000|2021-05-25 09:58:20|15203.6|15183.6|15208.6|15188.6|15208.6|15188.6|15203.6|15183.6|12
1621961730000|2021-05-25 16:55:30|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|1
1621936720000|2021-05-25 09:58:40|||||||||3
1621961740000|2021-05-25 16:55:40|||||||||1
1621936740000|2021-05-25 09:59:00|15207.4|15187.4|15204.9|15184.9|15207.4|15187.4|15204.9|15184.9|1
1621961750000|2021-05-25 16:55:50|||||||||1
1621936760000|2021-05-25 09:59:20|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621961760000|2021-05-25 16:56:00|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|1
1621936770000|2021-05-25 09:59:30|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|1
1621961770000|2021-05-25 16:56:10|||||||||1
1621936790000|2021-05-25 09:59:50|15209.9|15189.9|15211.1|15191.1|15211.1|15191.1|15209.9|15189.9|0
1621961790000|2021-05-25 16:56:30|15188.3|15168.3|15190.8|15170.8|15190.8|15170.8|15188.3|15168.3|14
1621961810000|2021-05-25 16:56:50|15192|15172|15190.8|15170.8|15192|15172|15190.8|15170.8|5
1621936800000|2021-05-25 10:00:00|15209.9|15189.9|15208.6|15188.6|15209.9|15189.9|15208.6|15188.6|1
1621961820000|2021-05-25 16:57:00|15192|15172|15192|15172|15192|15172|15192|15172|1
1621936820000|2021-05-25 10:00:20|||||||||1
1621961830000|2021-05-25 16:57:10|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|1
1621936840000|2021-05-25 10:00:40|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1621961840000|2021-05-25 16:57:20|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1621936870000|2021-05-25 10:01:10|15207.4|15187.4|15208.6|15188.6|15208.6|15188.6|15207.4|15187.4|0
1621961860000|2021-05-25 16:57:40|15190.8|15170.8|15192|15172|15192|15172|15190.8|15170.8|0
1621936900000|2021-05-25 10:01:40|15207.4|15187.4|15203.6|15183.6|15207.4|15187.4|15203.6|15183.6|3
1621961880000|2021-05-25 16:58:00|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|9
1621936910000|2021-05-25 10:01:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|1
1621961900000|2021-05-25 16:58:20|15192|15172|15192|15172|15192|15172|15192|15172|1
1621936940000|2021-05-25 10:02:20|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15198.6|15178.6|1
1621961910000|2021-05-25 16:58:30|||||||||2
1621936950000|2021-05-25 10:02:30|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1621961920000|2021-05-25 16:58:40|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|1
1621936970000|2021-05-25 10:02:50|||||||||1
1621961930000|2021-05-25 16:58:50|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15187|15167|7
1621936980000|2021-05-25 10:03:00|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|0
1621961940000|2021-05-25 16:59:00|||||||||1
1621937000000|2021-05-25 10:03:20|||||||||1
1621961950000|2021-05-25 16:59:10|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|3
1621937020000|2021-05-25 10:03:40|15199.9|15179.9|15209.9|15189.9|15209.9|15189.9|15199.9|15179.9|3
1621961960000|2021-05-25 16:59:20|||||||||5
1621937040000|2021-05-25 10:04:00|||||||||9
1621961980000|2021-05-25 16:59:40|||||||||1
1621937060000|2021-05-25 10:04:20|15213.6|15193.6|15216.1|15196.1|15216.1|15196.1|15213.6|15193.6|32
1621961990000|2021-05-25 16:59:50|15192|15172|15192|15172|15194.5|15174.5|15192|15172|3
1621937090000|2021-05-25 10:04:50|15218.6|15198.6|15221.1|15201.1|15221.1|15201.1|15218.6|15198.6|0
1621962000000|2021-05-25 17:00:00|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|2
1621937110000|2021-05-25 10:05:10|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|2
1621962010000|2021-05-25 17:00:10|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621937120000|2021-05-25 10:05:20|15222.4|15202.4|15221.1|15201.1|15222.4|15202.4|15221.1|15201.1|5
1621962020000|2021-05-25 17:00:20|||||||||3
1621962030000|2021-05-25 17:00:30|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|3
1621937130000|2021-05-25 10:05:30|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|1
1621962040000|2021-05-25 17:00:40|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621937150000|2021-05-25 10:05:50|15217.4|15197.4|15214.9|15194.9|15217.4|15197.4|15214.9|15194.9|2
1621962050000|2021-05-25 17:00:50|||||||||4
1621937160000|2021-05-25 10:06:00|15213.6|15193.6|15212.4|15192.4|15213.6|15193.6|15212.4|15192.4|0
1621962060000|2021-05-25 17:01:00|||||||||6
1621937170000|2021-05-25 10:06:10|15211.1|15191.1|15206.1|15186.1|15211.1|15191.1|15206.1|15186.1|2
1621962070000|2021-05-25 17:01:10|||||||||4
1621937180000|2021-05-25 10:06:20|15204.9|15184.9|15203.6|15183.6|15204.9|15184.9|15203.6|15183.6|0
1621962090000|2021-05-25 17:01:30|||||||||2
1621937190000|2021-05-25 10:06:30|15201.1|15181.1|15198.6|15178.6|15201.1|15181.1|15198.6|15178.6|1
1621962110000|2021-05-25 17:01:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|7
1621937200000|2021-05-25 10:06:40|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|4
1621962120000|2021-05-25 17:02:00|||||||||3
1621937210000|2021-05-25 10:06:50|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|1
1621962130000|2021-05-25 17:02:10|||||||||3
1621962140000|2021-05-25 17:02:20|||||||||4
1621937220000|2021-05-25 10:07:00|15191.1|15171.1|15188.6|15168.6|15191.1|15171.1|15188.6|15168.6|2
1621962160000|2021-05-25 17:02:40|15194.5|15174.5|15195.8|15175.8|15195.8|15175.8|15194.5|15174.5|1
1621937240000|2021-05-25 10:07:20|15191.1|15171.1|15193.6|15173.6|15193.6|15173.6|15191.1|15171.1|2
1621962170000|2021-05-25 17:02:50|||||||||4
1621937270000|2021-05-25 10:07:50|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|5
1621962180000|2021-05-25 17:03:00|15197|15177|15197|15177|15197|15177|15197|15177|2
1621937280000|2021-05-25 10:08:00|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1621962190000|2021-05-25 17:03:10|||||||||6
1621937330000|2021-05-25 10:08:50|15192.4|15172.4|15191.1|15171.1|15192.4|15172.4|15191.1|15171.1|8
1621962200000|2021-05-25 17:03:20|15202|15182|15202|15182|15202|15182|15202|15182|20
1621937340000|2021-05-25 10:09:00|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|3
1621962220000|2021-05-25 17:03:40|15205.8|15185.8|15207|15187|15207|15187|15205.8|15185.8|16
1621937350000|2021-05-25 10:09:10|||||||||1
1621962230000|2021-05-25 17:03:50|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|1
1621937360000|2021-05-25 10:09:20|||||||||1
1621962250000|2021-05-25 17:04:10|15207|15187|15205.8|15185.8|15207|15187|15205.8|15185.8|5
1621937390000|2021-05-25 10:09:50|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|1
1621962270000|2021-05-25 17:04:30|15207|15187|15207|15187|15207|15187|15207|15187|2
1621937400000|2021-05-25 10:10:00|15187.4|15167.4|15186.1|15166.1|15187.4|15167.4|15186.1|15166.1|0
1621962290000|2021-05-25 17:04:50|15205.8|15185.8|15205.8|15185.8|15207|15187|15205.8|15185.8|8
1621937420000|2021-05-25 10:10:20|||||||||2
1621962300000|2021-05-25 17:05:00|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|2
1621937430000|2021-05-25 10:10:30|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|0
1621962310000|2021-05-25 17:05:10|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|1
1621937450000|2021-05-25 10:10:50|||||||||1
1621962330000|2021-05-25 17:05:30|15205.8|15185.8|15205.8|15185.8|15205.8|15185.8|15205.8|15185.8|2
1621937460000|2021-05-25 10:11:00|||||||||1
1621962340000|2021-05-25 17:05:40|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|3
1621937490000|2021-05-25 10:11:30|15187.4|15167.4|15186.1|15166.1|15187.4|15167.4|15186.1|15166.1|0
1621962350000|2021-05-25 17:05:50|||||||||1
1621937510000|2021-05-25 10:11:50|15186.2|15166.2|15182.4|15162.4|15186.2|15166.2|15182.4|15162.4|5
1621962360000|2021-05-25 17:06:00|||||||||1
1621937570000|2021-05-25 10:12:50|||||||||1
1621962370000|2021-05-25 17:06:10|15199.6|15179.6|15197.1|15177.1|15199.6|15179.6|15197.1|15177.1|3
1621937630000|2021-05-25 10:13:50|||||||||1
1621962390000|2021-05-25 17:06:30|15195.8|15175.8|15197.1|15177.1|15198.3|15178.3|15194.6|15174.6|8
1621937680000|2021-05-25 10:14:40|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|0
1621962400000|2021-05-25 17:06:40|15198.3|15178.3|15200.8|15180.8|15200.8|15180.8|15198.3|15178.3|10
1621937690000|2021-05-25 10:14:50|15182.4|15162.4|15183.7|15163.7|15183.7|15163.7|15182.4|15162.4|0
1621962410000|2021-05-25 17:06:50|||||||||3
1621962420000|2021-05-25 17:07:00|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|53
1621937710000|2021-05-25 10:15:10|15184.9|15164.9|15187.4|15167.4|15187.4|15167.4|15184.9|15164.9|2
1621962430000|2021-05-25 17:07:10|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|0
1621937720000|2021-05-25 10:15:20|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|15189.9|15169.9|0
1621962440000|2021-05-25 17:07:20|||||||||1
1621937750000|2021-05-25 10:15:50|15193.7|15173.7|15189.9|15169.9|15193.7|15173.7|15189.9|15169.9|4
1621962450000|2021-05-25 17:07:30|||||||||2
1621937800000|2021-05-25 10:16:40|15187.4|15167.4|15179.9|15159.9|15187.4|15167.4|15179.9|15159.9|1
1621962470000|2021-05-25 17:07:50|||||||||1
1621937820000|2021-05-25 10:17:00|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|1
1621962480000|2021-05-25 17:08:00|15197.1|15177.1|15195.8|15175.8|15198.3|15178.3|15195.8|15175.8|12
1621962500000|2021-05-25 17:08:20|||||||||5
1621937860000|2021-05-25 10:17:40|15177.4|15157.4|15173.7|15153.7|15177.4|15157.4|15173.7|15153.7|2
1621962510000|2021-05-25 17:08:30|||||||||1
1621937870000|2021-05-25 10:17:50|||||||||4
1621962520000|2021-05-25 17:08:40|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|5
1621962530000|2021-05-25 17:08:50|15192|15172|15190.8|15170.8|15192|15172|15190.8|15170.8|6
1621937880000|2021-05-25 10:18:00|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|1
1621962560000|2021-05-25 17:09:20|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|3
1621962570000|2021-05-25 17:09:30|||||||||1
1621937890000|2021-05-25 10:18:10|15172.4|15152.4|15171.2|15151.2|15172.4|15152.4|15171.2|15151.2|4
1621962590000|2021-05-25 17:09:50|||||||||9
1621937900000|2021-05-25 10:18:20|||||||||1
1621962600000|2021-05-25 17:10:00|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621962610000|2021-05-25 17:10:10|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|8
1621937930000|2021-05-25 10:18:50|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|1
1621962620000|2021-05-25 17:10:20|||||||||1
1621937990000|2021-05-25 10:19:50|||||||||2
1621962660000|2021-05-25 17:11:00|15183.3|15163.3|15182.1|15162.1|15183.3|15163.3|15182.1|15162.1|24
1621938040000|2021-05-25 10:20:40|15176.2|15156.2|15178.7|15158.7|15178.7|15158.7|15176.2|15156.2|1
1621962670000|2021-05-25 17:11:10|15179.6|15159.6|15177.1|15157.1|15179.6|15159.6|15177.1|15157.1|1
1621938050000|2021-05-25 10:20:50|15181.2|15161.2|15186.2|15166.2|15186.2|15166.2|15181.2|15161.2|1
1621962690000|2021-05-25 17:11:30|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|3
1621938060000|2021-05-25 10:21:00|15193.7|15173.7|15196.2|15176.2|15196.2|15176.2|15193.7|15173.7|2
1621962700000|2021-05-25 17:11:40|15180.8|15160.8|15180.8|15160.8|15180.8|15160.8|15180.8|15160.8|2
1621962710000|2021-05-25 17:11:50|||||||||10
1621938070000|2021-05-25 10:21:10|||||||||2
1621962720000|2021-05-25 17:12:00|||||||||3
1621962730000|2021-05-25 17:12:10|||||||||1
1621938080000|2021-05-25 10:21:20|15197.4|15177.4|15199.9|15179.9|15199.9|15179.9|15197.4|15177.4|5
1621962740000|2021-05-25 17:12:20|||||||||3
1621938090000|2021-05-25 10:21:30|15201.2|15181.2|15199.9|15179.9|15201.2|15181.2|15199.9|15179.9|1
1621962750000|2021-05-25 17:12:30|||||||||3
1621962770000|2021-05-25 17:12:50|||||||||4
1621938100000|2021-05-25 10:21:40|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|7
1621962780000|2021-05-25 17:13:00|||||||||1
1621962790000|2021-05-25 17:13:10|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|6
1621938110000|2021-05-25 10:21:50|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|0
1621962800000|2021-05-25 17:13:20|||||||||1
1621938120000|2021-05-25 10:22:00|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|11
1621962810000|2021-05-25 17:13:30|||||||||7
1621938130000|2021-05-25 10:22:10|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|3
1621962820000|2021-05-25 17:13:40|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|1
1621938170000|2021-05-25 10:22:50|15194.9|15174.9|15192.4|15172.4|15194.9|15174.9|15192.4|15172.4|5
1621962830000|2021-05-25 17:13:50|15172.1|15152.1|15173.3|15153.3|15173.3|15153.3|15172.1|15152.1|0
1621938180000|2021-05-25 10:23:00|15191.2|15171.2|15188.7|15168.7|15191.2|15171.2|15188.7|15168.7|4
1621962840000|2021-05-25 17:14:00|15174.6|15154.6|15173.3|15153.3|15174.6|15154.6|15173.3|15153.3|3
1621938230000|2021-05-25 10:23:50|||||||||1
1621962850000|2021-05-25 17:14:10|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|2
1621962860000|2021-05-25 17:14:20|15169.6|15149.6|15167.1|15147.1|15169.6|15149.6|15167.1|15147.1|3
1621938320000|2021-05-25 10:25:20|||||||||2
1621962870000|2021-05-25 17:14:30|||||||||8
1621962880000|2021-05-25 17:14:40|||||||||3
1621938330000|2021-05-25 10:25:30|||||||||1
1621962890000|2021-05-25 17:14:50|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|4
1621938350000|2021-05-25 10:25:50|||||||||1
1621962900000|2021-05-25 17:15:00|15163.3|15143.3|15164.6|15144.6|15167.1|15147.1|15162.1|15142.1|5
1621938360000|2021-05-25 10:26:00|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1621962910000|2021-05-25 17:15:10|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|4
1621938370000|2021-05-25 10:26:10|||||||||1
1621962920000|2021-05-25 17:15:20|||||||||9
1621938390000|2021-05-25 10:26:30|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|2
1621962930000|2021-05-25 17:15:30|||||||||1
1621938410000|2021-05-25 10:26:50|15184.9|15164.9|15183.7|15163.7|15184.9|15164.9|15183.7|15163.7|4
1621962950000|2021-05-25 17:15:50|||||||||2
1621938500000|2021-05-25 10:28:20|||||||||1
1621962960000|2021-05-25 17:16:00|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|1
1621938590000|2021-05-25 10:29:50|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|1
1621962980000|2021-05-25 17:16:20|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|9
1621962990000|2021-05-25 17:16:30|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|2
1621938620000|2021-05-25 10:30:20|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|1
1621963000000|2021-05-25 17:16:40|15160.8|15140.8|15163.3|15143.3|15163.3|15143.3|15160.8|15140.8|4
1621963020000|2021-05-25 17:17:00|15162.1|15142.1|15163.3|15143.3|15163.3|15143.3|15162.1|15142.1|1
1621938630000|2021-05-25 10:30:30|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|3
1621963050000|2021-05-25 17:17:30|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|0
1621963060000|2021-05-25 17:17:40|||||||||6
1621938660000|2021-05-25 10:31:00|15169.9|15149.9|15167.4|15147.4|15169.9|15149.9|15167.4|15147.4|1
1621963070000|2021-05-25 17:17:50|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|2
1621938670000|2021-05-25 10:31:10|||||||||6
1621963080000|2021-05-25 17:18:00|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|3
1621938680000|2021-05-25 10:31:20|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1621963090000|2021-05-25 17:18:10|||||||||4
1621938690000|2021-05-25 10:31:30|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1621963100000|2021-05-25 17:18:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|0
1621938700000|2021-05-25 10:31:40|15169.9|15149.9|15176.2|15156.2|15176.2|15156.2|15169.9|15149.9|2
1621963130000|2021-05-25 17:18:50|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|1
1621938710000|2021-05-25 10:31:50|15177.4|15157.4|15178.7|15158.7|15178.7|15158.7|15177.4|15157.4|0
1621963140000|2021-05-25 17:19:00|||||||||12
1621963150000|2021-05-25 17:19:10|||||||||50
1621938720000|2021-05-25 10:32:00|15177.4|15157.4|15178.7|15158.7|15178.7|15158.7|15176.2|15156.2|24
1621963160000|2021-05-25 17:19:20|||||||||6
1621963190000|2021-05-25 17:19:50|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|57
1621938780000|2021-05-25 10:33:00|||||||||5
1621963200000|2021-05-25 17:20:00|15162.1|15142.1|15160.8|15140.8|15162.1|15142.1|15160.8|15140.8|5
1621938830000|2021-05-25 10:33:50|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|2
1621963220000|2021-05-25 17:20:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|0
1621963230000|2021-05-25 17:20:30|||||||||3
1621938840000|2021-05-25 10:34:00|15173.7|15153.7|15169.9|15149.9|15173.7|15153.7|15169.9|15149.9|1
1621963240000|2021-05-25 17:20:40|||||||||5
1621938850000|2021-05-25 10:34:10|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1621963260000|2021-05-25 17:21:00|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|2
1621938870000|2021-05-25 10:34:30|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1621963270000|2021-05-25 17:21:10|||||||||5
1621938880000|2021-05-25 10:34:40|15164.9|15144.9|15163.7|15143.7|15164.9|15144.9|15163.7|15143.7|4
1621963280000|2021-05-25 17:21:20|||||||||46
1621963300000|2021-05-25 17:21:40|||||||||1
1621938900000|2021-05-25 10:35:00|15162.4|15142.4|15158.7|15138.7|15162.4|15142.4|15158.7|15138.7|27
1621963320000|2021-05-25 17:22:00|||||||||5
1621963360000|2021-05-25 17:22:40|||||||||5
1621938920000|2021-05-25 10:35:20|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|0
1621963390000|2021-05-25 17:23:10|||||||||1
1621963400000|2021-05-25 17:23:20|||||||||2
1621938950000|2021-05-25 10:35:50|15163.7|15143.7|15166.2|15146.2|15166.2|15146.2|15163.7|15143.7|2
1621963410000|2021-05-25 17:23:30|||||||||4
1621963430000|2021-05-25 17:23:50|||||||||5
1621938960000|2021-05-25 10:36:00|15167.5|15147.5|15168.7|15148.7|15168.7|15148.7|15167.5|15147.5|0
1621963440000|2021-05-25 17:24:00|||||||||3
1621938980000|2021-05-25 10:36:20|||||||||1
1621963460000|2021-05-25 17:24:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|8
1621939010000|2021-05-25 10:36:50|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|1
1621963470000|2021-05-25 17:24:30|||||||||1
1621939050000|2021-05-25 10:37:30|15163.7|15143.7|15162.5|15142.5|15163.7|15143.7|15162.5|15142.5|1
1621963490000|2021-05-25 17:24:50|||||||||4
1621939060000|2021-05-25 10:37:40|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|3
1621963500000|2021-05-25 17:25:00|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|9
1621939070000|2021-05-25 10:37:50|||||||||1
1621963510000|2021-05-25 17:25:10|||||||||2
1621939080000|2021-05-25 10:38:00|15160|15140|15158.7|15138.7|15160|15140|15158.7|15138.7|1
1621963520000|2021-05-25 17:25:20|||||||||2
1621939110000|2021-05-25 10:38:30|15157.5|15137.5|15156.2|15136.2|15157.5|15137.5|15156.2|15136.2|2
1621963530000|2021-05-25 17:25:30|||||||||1
1621939130000|2021-05-25 10:38:50|||||||||1
1621963540000|2021-05-25 17:25:40|||||||||4
1621939180000|2021-05-25 10:39:40|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|6
1621963550000|2021-05-25 17:25:50|||||||||1
1621939190000|2021-05-25 10:39:50|||||||||1
1621963560000|2021-05-25 17:26:00|||||||||3
1621963570000|2021-05-25 17:26:10|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|14
1621939200000|2021-05-25 10:40:00|||||||||3
1621963580000|2021-05-25 17:26:20|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|8
1621939210000|2021-05-25 10:40:10|15152.5|15132.5|15150|15130|15152.5|15132.5|15150|15130|6
1621963600000|2021-05-25 17:26:40|15148.4|15128.4|15149.6|15129.6|15149.6|15129.6|15148.4|15128.4|11
1621939230000|2021-05-25 10:40:30|||||||||2
1621963610000|2021-05-25 17:26:50|15147.1|15127.1|15148.3|15128.3|15148.3|15128.3|15147.1|15127.1|4
1621939250000|2021-05-25 10:40:50|||||||||1
1621963620000|2021-05-25 17:27:00|15149.6|15129.6|15147.1|15127.1|15149.6|15129.6|15147.1|15127.1|7
1621939270000|2021-05-25 10:41:10|15148.7|15128.7|15147.5|15127.5|15148.7|15128.7|15147.5|15127.5|0
1621963630000|2021-05-25 17:27:10|15148.4|15128.4|15148.4|15128.4|15148.4|15128.4|15148.4|15128.4|6
1621939290000|2021-05-25 10:41:30|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|1
1621963640000|2021-05-25 17:27:20|||||||||3
1621939300000|2021-05-25 10:41:40|15150|15130|15150|15130|15150|15130|15150|15130|0
1621963650000|2021-05-25 17:27:30|||||||||6
1621939310000|2021-05-25 10:41:50|15148.7|15128.7|15146.2|15126.2|15148.7|15128.7|15146.2|15126.2|2
1621963660000|2021-05-25 17:27:40|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|24
1621939320000|2021-05-25 10:42:00|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|1
1621963670000|2021-05-25 17:27:50|15144.6|15124.6|15143.3|15123.3|15144.6|15124.6|15140.9|15120.9|10
1621939330000|2021-05-25 10:42:10|15147.5|15127.5|15150|15130|15150|15130|15147.5|15127.5|1
1621963680000|2021-05-25 17:28:00|15142.1|15122.1|15133.3|15113.3|15145.8|15125.8|15133.3|15113.3|22
1621939360000|2021-05-25 10:42:40|15148.7|15128.7|15147.5|15127.5|15148.7|15128.7|15147.5|15127.5|0
1621963690000|2021-05-25 17:28:10|15132.1|15112.1|15128.4|15108.4|15132.1|15112.1|15127.1|15107.1|18
1621939390000|2021-05-25 10:43:10|15150|15130|15150|15130|15150|15130|15150|15130|2
1621963700000|2021-05-25 17:28:20|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|10
1621939470000|2021-05-25 10:44:30|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|1
1621963710000|2021-05-25 17:28:30|15127.1|15107.1|15129.6|15109.6|15132.1|15112.1|15127.1|15107.1|6
1621939490000|2021-05-25 10:44:50|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15151.2|15131.2|1
1621963720000|2021-05-25 17:28:40|15132.1|15112.1|15132.1|15112.1|15134.6|15114.6|15129.6|15109.6|11
1621963730000|2021-05-25 17:28:50|15129.6|15109.6|15127.1|15107.1|15129.6|15109.6|15127.1|15107.1|25
1621939500000|2021-05-25 10:45:00|15155|15135|15156.2|15136.2|15156.2|15136.2|15155|15135|4
1621963740000|2021-05-25 17:29:00|15128.4|15108.4|15132.1|15112.1|15132.1|15112.1|15128.4|15108.4|15
1621939510000|2021-05-25 10:45:10|15157.5|15137.5|15158.7|15138.7|15158.7|15138.7|15157.5|15137.5|2
1621963750000|2021-05-25 17:29:10|15129.6|15109.6|15129.6|15109.6|15132.1|15112.1|15127.1|15107.1|14
1621939560000|2021-05-25 10:46:00|15160|15140|15161.2|15141.2|15161.2|15141.2|15160|15140|1
1621963760000|2021-05-25 17:29:20|15132.1|15112.1|15133.3|15113.3|15133.3|15113.3|15132.1|15112.1|9
1621939570000|2021-05-25 10:46:10|15158.7|15138.7|15156.2|15136.2|15158.7|15138.7|15156.2|15136.2|1
1621963770000|2021-05-25 17:29:30|15134.6|15114.6|15128.4|15108.4|15137.1|15117.1|15128.4|15108.4|18
1621939580000|2021-05-25 10:46:20|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|1
1621963780000|2021-05-25 17:29:40|15127.1|15107.1|15128.4|15108.4|15128.4|15108.4|15127.1|15107.1|14
1621939590000|2021-05-25 10:46:30|15152.5|15132.5|15150|15130|15152.5|15132.5|15150|15130|0
1621963790000|2021-05-25 17:29:50|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15122.1|15102.1|30
1621939610000|2021-05-25 10:46:50|15148.7|15128.7|15145|15125|15148.7|15128.7|15145|15125|3
1621939620000|2021-05-25 10:47:00|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|2
1621939630000|2021-05-25 10:47:10|15145|15125|15143.7|15123.7|15145|15125|15143.7|15123.7|3
1621939640000|2021-05-25 10:47:20|15142.5|15122.5|15141.2|15121.2|15142.5|15122.5|15141.2|15121.2|5
1621939650000|2021-05-25 10:47:30|||||||||3
1621939660000|2021-05-25 10:47:40|15142.5|15122.5|15156.2|15136.2|15156.2|15136.2|15142.5|15122.5|13
1621939670000|2021-05-25 10:47:50|15155|15135|15153.7|15133.7|15155|15135|15153.7|15133.7|1
1621939680000|2021-05-25 10:48:00|15152.5|15132.5|15151.2|15131.2|15152.5|15132.5|15151.2|15131.2|2
1621939700000|2021-05-25 10:48:20|||||||||1
1621939750000|2021-05-25 10:49:10|15153.7|15133.7|15151.2|15131.2|15153.7|15133.7|15151.2|15131.2|4
1621939760000|2021-05-25 10:49:20|15150|15130|15151.2|15131.2|15151.2|15131.2|15148.7|15128.7|1
1621939770000|2021-05-25 10:49:30|15150|15130|15150|15130|15150|15130|15147.5|15127.5|2
1621939800000|2021-05-25 10:50:00|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|0
1621939810000|2021-05-25 10:50:10|15148.7|15128.7|15152.5|15132.5|15152.5|15132.5|15148.7|15128.7|2
1621939820000|2021-05-25 10:50:20|||||||||1
1621939840000|2021-05-25 10:50:40|||||||||3
1621939870000|2021-05-25 10:51:10|15151.2|15131.2|15151.2|15131.2|15151.2|15131.2|15151.2|15131.2|0
1621939880000|2021-05-25 10:51:20|15150|15130|15148.7|15128.7|15150|15130|15147.5|15127.5|1
1621939890000|2021-05-25 10:51:30|15150|15130|15150|15130|15150|15130|15150|15130|0
1621939900000|2021-05-25 10:51:40|||||||||1
1621939910000|2021-05-25 10:51:50|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|15148.7|15128.7|3
1621939930000|2021-05-25 10:52:10|||||||||1
1621939940000|2021-05-25 10:52:20|15151.2|15131.2|15156.2|15136.2|15156.2|15136.2|15151.2|15131.2|6
1621939990000|2021-05-25 10:53:10|||||||||1
1621940040000|2021-05-25 10:54:00|15157.5|15137.5|15158.7|15138.7|15158.7|15138.7|15157.5|15137.5|0
1621940100000|2021-05-25 10:55:00|15156.2|15136.2|15156.2|15136.2|15156.2|15136.2|15156.2|15136.2|0
1621940180000|2021-05-25 10:56:20|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|1
1621940200000|2021-05-25 10:56:40|15156.2|15136.2|15153.7|15133.7|15156.2|15136.2|15153.7|15133.7|2
1621940260000|2021-05-25 10:57:40|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621940370000|2021-05-25 10:59:30|15155|15135|15155|15135|15155|15135|15155|15135|0
1621940390000|2021-05-25 10:59:50|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621940400000|2021-05-25 11:00:00|15155|15135|15152.5|15132.5|15155|15135|15152.5|15132.5|1
1621940410000|2021-05-25 11:00:10|15151.3|15131.3|15151.3|15131.3|15151.3|15131.3|15151.3|15131.3|0
1621940420000|2021-05-25 11:00:20|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|1
1621940480000|2021-05-25 11:01:20|||||||||3
1621940490000|2021-05-25 11:01:30|||||||||2
1621940510000|2021-05-25 11:01:50|15147.5|15127.5|15151.3|15131.3|15151.3|15131.3|15147.5|15127.5|4
1621940530000|2021-05-25 11:02:10|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|1
1621940550000|2021-05-25 11:02:30|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621940570000|2021-05-25 11:02:50|15155|15135|15153.8|15133.8|15155|15135|15153.8|15133.8|0
1621940580000|2021-05-25 11:03:00|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|2
1621940590000|2021-05-25 11:03:10|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|0
1621940640000|2021-05-25 11:04:00|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|0
1621940670000|2021-05-25 11:04:30|15160|15140|15160|15140|15160|15140|15160|15140|0
1621940690000|2021-05-25 11:04:50|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1621940720000|2021-05-25 11:05:20|||||||||2
1621940730000|2021-05-25 11:05:30|15162.5|15142.5|15165|15145|15165|15145|15162.5|15142.5|1
1621940800000|2021-05-25 11:06:40|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15163.8|15143.8|6
1621940810000|2021-05-25 11:06:50|15167.5|15147.5|15166.3|15146.3|15167.5|15147.5|15166.3|15146.3|0
1621940820000|2021-05-25 11:07:00|15165|15145|15163.8|15143.8|15165|15145|15163.8|15143.8|0
1621940830000|2021-05-25 11:07:10|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|1
1621940850000|2021-05-25 11:07:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|0
1621940860000|2021-05-25 11:07:40|||||||||1
1621940900000|2021-05-25 11:08:20|15165|15145|15165|15145|15165|15145|15165|15145|2
1621940910000|2021-05-25 11:08:30|||||||||2
1621940920000|2021-05-25 11:08:40|||||||||1
1621940970000|2021-05-25 11:09:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|2
1621940990000|2021-05-25 11:09:50|||||||||2
1621941030000|2021-05-25 11:10:30|15160|15140|15160|15140|15160|15140|15160|15140|1
1621941040000|2021-05-25 11:10:40|||||||||12
1621941050000|2021-05-25 11:10:50|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|0
1621941070000|2021-05-25 11:11:10|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1621941100000|2021-05-25 11:11:40|15162.5|15142.5|15161.3|15141.3|15163.8|15143.8|15161.3|15141.3|4
1621941110000|2021-05-25 11:11:50|15158.8|15138.8|15156.3|15136.3|15158.8|15138.8|15156.3|15136.3|2
1621941120000|2021-05-25 11:12:00|15157.5|15137.5|15155|15135|15157.5|15137.5|15155|15135|1
1621941150000|2021-05-25 11:12:30|15153.8|15133.8|15156.3|15136.3|15156.3|15136.3|15153.8|15133.8|0
1621941160000|2021-05-25 11:12:40|15155|15135|15155|15135|15155|15135|15155|15135|1
1621941170000|2021-05-25 11:12:50|||||||||1
1621941180000|2021-05-25 11:13:00|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621941190000|2021-05-25 11:13:10|15155|15135|15156.3|15136.3|15156.3|15136.3|15155|15135|0
1621941220000|2021-05-25 11:13:40|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|0
1621941230000|2021-05-25 11:13:50|15155|15135|15153.8|15133.8|15155|15135|15153.8|15133.8|1
1621941410000|2021-05-25 11:16:50|15155|15135|15155|15135|15155|15135|15155|15135|6
1621941420000|2021-05-25 11:17:00|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621941450000|2021-05-25 11:17:30|15155|15135|15155|15135|15155|15135|15155|15135|1
1621941460000|2021-05-25 11:17:40|15153.8|15133.8|15151.3|15131.3|15153.8|15133.8|15151.3|15131.3|0
1621941470000|2021-05-25 11:17:50|15152.5|15132.5|15151.3|15131.3|15153.8|15133.8|15151.3|15131.3|0
1621941480000|2021-05-25 11:18:00|||||||||1
1621941530000|2021-05-25 11:18:50|||||||||1
1621941540000|2021-05-25 11:19:00|||||||||5
1621941550000|2021-05-25 11:19:10|15150|15130|15150|15130|15150|15130|15150|15130|4
1621941560000|2021-05-25 11:19:20|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|3
1621941570000|2021-05-25 11:19:30|15166.3|15141.3|15161.3|15141.3|15166.3|15141.3|15161.3|15141.3|13
1621941580000|2021-05-25 11:19:40|15162.5|15142.5|15168.8|15148.8|15168.8|15148.8|15162.5|15142.5|1
1621941590000|2021-05-25 11:19:50|15170|15150|15178.8|15158.8|15178.8|15158.8|15170|15150|6
1621941610000|2021-05-25 11:20:10|||||||||1
1621941620000|2021-05-25 11:20:20|||||||||6
1621941650000|2021-05-25 11:20:50|||||||||2
1621941660000|2021-05-25 11:21:00|15176.3|15156.3|15173.8|15153.8|15176.3|15156.3|15173.8|15153.8|1
1621941680000|2021-05-25 11:21:20|15172.6|15152.6|15171.3|15151.3|15172.6|15152.6|15171.3|15151.3|0
1621941710000|2021-05-25 11:21:50|15170.1|15150.1|15163.8|15143.8|15170.1|15150.1|15163.8|15143.8|4
1621941720000|2021-05-25 11:22:00|15161.3|15141.3|15158.8|15138.8|15161.3|15141.3|15158.8|15138.8|2
1621941740000|2021-05-25 11:22:20|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|4
1621941750000|2021-05-25 11:22:30|15157.6|15137.6|15158.8|15138.8|15158.8|15138.8|15156.3|15136.3|2
1621941760000|2021-05-25 11:22:40|15157.6|15137.6|15155.1|15135.1|15157.6|15137.6|15155.1|15135.1|4
1621941770000|2021-05-25 11:22:50|||||||||1
1621941780000|2021-05-25 11:23:00|||||||||2
1621941830000|2021-05-25 11:23:50|||||||||2
1621941870000|2021-05-25 11:24:30|||||||||1
1621941890000|2021-05-25 11:24:50|15156.3|15136.3|15161.3|15141.3|15161.3|15141.3|15156.3|15136.3|2
1621941930000|2021-05-25 11:25:30|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|1
1621941970000|2021-05-25 11:26:10|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|3
1621942000000|2021-05-25 11:26:40|15160.1|15140.1|15160.1|15140.1|15160.1|15140.1|15160.1|15140.1|1
1621942080000|2021-05-25 11:28:00|15158.8|15138.8|15156.3|15136.3|15158.8|15138.8|15156.3|15136.3|0
1621942090000|2021-05-25 11:28:10|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|15155.1|15135.1|0
1621942120000|2021-05-25 11:28:40|||||||||1
1621942190000|2021-05-25 11:29:50|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|2
1621942200000|2021-05-25 11:30:00|15155.1|15135.1|15155.1|15135.1|15156.3|15136.3|15155.1|15135.1|1
1621942230000|2021-05-25 11:30:30|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|1
1621942240000|2021-05-25 11:30:40|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|3
1621942250000|2021-05-25 11:30:50|||||||||2
1621942270000|2021-05-25 11:31:10|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|15156.3|15136.3|0
1621942280000|2021-05-25 11:31:20|||||||||2
1621942300000|2021-05-25 11:31:40|15157.6|15137.6|15160.1|15140.1|15160.1|15140.1|15157.6|15137.6|2
1621942310000|2021-05-25 11:31:50|15161.3|15141.3|15163.8|15143.8|15163.8|15143.8|15161.3|15141.3|1
1621942330000|2021-05-25 11:32:10|15165.1|15145.1|15166.3|15146.3|15166.3|15146.3|15165.1|15145.1|2
1621942360000|2021-05-25 11:32:40|15165.1|15145.1|15165.1|15145.1|15166.3|15146.3|15163.8|15143.8|1
1621942370000|2021-05-25 11:32:50|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|0
1621942380000|2021-05-25 11:33:00|15163.8|15143.8|15161.3|15141.3|15163.8|15143.8|15161.3|15141.3|2
1621942410000|2021-05-25 11:33:30|15160.1|15140.1|15161.3|15141.3|15161.3|15141.3|15158.8|15138.8|0
1621942420000|2021-05-25 11:33:40|15160.1|15140.1|15161.3|15141.3|15161.3|15141.3|15158.8|15138.8|0
1621942430000|2021-05-25 11:33:50|15158.8|15138.8|15158.8|15138.8|15161.3|15141.3|15158.8|15138.8|1
1621942490000|2021-05-25 11:34:50|||||||||4
1621942530000|2021-05-25 11:35:30|15157.6|15137.6|15157.6|15137.6|15157.6|15137.6|15157.6|15137.6|0
1621942550000|2021-05-25 11:35:50|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|5
1621942570000|2021-05-25 11:36:10|||||||||2
1621942670000|2021-05-25 11:37:50|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|0
1621942680000|2021-05-25 11:38:00|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|0
1621942690000|2021-05-25 11:38:10|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|1
1621942730000|2021-05-25 11:38:50|||||||||6
1621942860000|2021-05-25 11:41:00|15171.3|15151.3|15173.8|15153.8|15173.8|15153.8|15171.3|15151.3|0
1621942870000|2021-05-25 11:41:10|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|0
1621942880000|2021-05-25 11:41:20|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|1
1621942890000|2021-05-25 11:41:30|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|0
1621942920000|2021-05-25 11:42:00|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|1
1621942940000|2021-05-25 11:42:20|15181.3|15161.3|15182.6|15162.6|15182.6|15162.6|15181.3|15161.3|0
1621942950000|2021-05-25 11:42:30|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|1
1621942960000|2021-05-25 11:42:40|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|13
1621942980000|2021-05-25 11:43:00|||||||||1
1621942990000|2021-05-25 11:43:10|||||||||3
1621943020000|2021-05-25 11:43:40|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|123
1621943080000|2021-05-25 11:44:40|||||||||4
1621943100000|2021-05-25 11:45:00|15193.9|15173.9|15198.9|15178.9|15198.9|15178.9|15193.9|15173.9|4
1621943110000|2021-05-25 11:45:10|||||||||1
1621943150000|2021-05-25 11:45:50|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|2
1621943180000|2021-05-25 11:46:20|||||||||9
1621943210000|2021-05-25 11:46:50|||||||||4
1621943260000|2021-05-25 11:47:40|||||||||1
1621943270000|2021-05-25 11:47:50|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1621943280000|2021-05-25 11:48:00|15210.1|15190.1|15212.6|15192.6|15212.6|15192.6|15210.1|15190.1|0
1621943290000|2021-05-25 11:48:10|15213.9|15193.9|15215.1|15195.1|15215.1|15195.1|15213.9|15193.9|8
1621943310000|2021-05-25 11:48:30|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1621943320000|2021-05-25 11:48:40|15217.6|15197.6|15220.1|15200.1|15220.1|15200.1|15217.6|15197.6|3
1621943330000|2021-05-25 11:48:50|||||||||19
1621943340000|2021-05-25 11:49:00|15217.6|15197.6|15217.6|15197.6|15220.1|15200.1|15217.6|15197.6|0
1621943350000|2021-05-25 11:49:10|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|2
1621943360000|2021-05-25 11:49:20|||||||||1
1621943370000|2021-05-25 11:49:30|15221.4|15201.4|15222.6|15202.6|15222.6|15202.6|15221.4|15201.4|5
1621943380000|2021-05-25 11:49:40|||||||||1
1621943390000|2021-05-25 11:49:50|15223.9|15203.9|15225.1|15205.1|15225.1|15205.1|15223.9|15203.9|1
1621943400000|2021-05-25 11:50:00|||||||||3
1621943410000|2021-05-25 11:50:10|||||||||5
1621943430000|2021-05-25 11:50:30|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|0
1621943440000|2021-05-25 11:50:40|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|3
1621943450000|2021-05-25 11:50:50|15225.1|15205.1|15222.6|15202.6|15225.1|15205.1|15222.6|15202.6|7
1621943470000|2021-05-25 11:51:10|15225.1|15205.1|15238.9|15218.9|15238.9|15218.9|15225.1|15205.1|1
1621943490000|2021-05-25 11:51:30|||||||||2
1621943500000|2021-05-25 11:51:40|15241.4|15221.4|15243.9|15223.9|15243.9|15223.9|15241.4|15221.4|1
1621943510000|2021-05-25 11:51:50|15241.4|15221.4|15243.9|15223.9|15243.9|15223.9|15241.4|15221.4|8
1621943520000|2021-05-25 11:52:00|15245.1|15225.1|15251.4|15231.4|15251.4|15231.4|15245.1|15225.1|7
1621943530000|2021-05-25 11:52:10|||||||||4
1621943540000|2021-05-25 11:52:20|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|15250.1|15230.1|9
1621943550000|2021-05-25 11:52:30|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|8
1621943560000|2021-05-25 11:52:40|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|6
1621943570000|2021-05-25 11:52:50|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|5
1621943580000|2021-05-25 11:53:00|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15238.9|15218.9|4
1621943600000|2021-05-25 11:53:20|||||||||1
1621943630000|2021-05-25 11:53:50|15238.9|15218.9|15242.6|15222.6|15243.9|15223.9|15238.9|15218.9|8
1621943640000|2021-05-25 11:54:00|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|15243.9|15223.9|0
1621943650000|2021-05-25 11:54:10|15246.4|15226.4|15243.9|15223.9|15246.4|15226.4|15243.9|15223.9|1
1621943660000|2021-05-25 11:54:20|15242.6|15222.6|15241.4|15221.4|15243.9|15223.9|15241.4|15221.4|3
1621943680000|2021-05-25 11:54:40|15240.1|15220.1|15241.4|15221.4|15241.4|15221.4|15240.1|15220.1|7
1621943710000|2021-05-25 11:55:10|||||||||3
1621943730000|2021-05-25 11:55:30|||||||||3
1621943770000|2021-05-25 11:56:10|||||||||3
1621943780000|2021-05-25 11:56:20|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|11
1621943800000|2021-05-25 11:56:40|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1621943840000|2021-05-25 11:57:20|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|0
1621943850000|2021-05-25 11:57:30|15243.9|15223.9|15246.4|15226.4|15246.4|15226.4|15243.9|15223.9|10
1621943870000|2021-05-25 11:57:50|15251.4|15231.4|15255.1|15235.1|15255.1|15235.1|15251.4|15231.4|10
1621943880000|2021-05-25 11:58:00|15256.4|15236.4|15256.4|15236.4|15261.4|15241.4|15255.1|15235.1|12
1621943890000|2021-05-25 11:58:10|15255.1|15235.1|15258.9|15238.9|15258.9|15238.9|15253.9|15233.9|2
1621943900000|2021-05-25 11:58:20|15256.4|15236.4|15253.9|15233.9|15256.4|15236.4|15253.9|15233.9|0
1621943930000|2021-05-25 11:58:50|||||||||1
1621943990000|2021-05-25 11:59:50|15251.4|15231.4|15248.9|15228.9|15251.4|15231.4|15248.9|15228.9|2
1621944000000|2021-05-25 12:00:00|15252.6|15232.6|15253.9|15233.9|15253.9|15233.9|15252.6|15232.6|3
1621944010000|2021-05-25 12:00:10|15262.6|15242.6|15272.6|15252.6|15272.6|15252.6|15262.6|15242.6|2
1621944030000|2021-05-25 12:00:30|||||||||1
1621944040000|2021-05-25 12:00:40|15273.9|15253.9|15281.4|15261.4|15281.4|15261.4|15273.9|15253.9|9
1621944050000|2021-05-25 12:00:50|15286.4|15266.4|15288.9|15268.9|15288.9|15268.9|15286.4|15266.4|13
1621944060000|2021-05-25 12:01:00|15290.1|15270.1|15301.4|15281.4|15301.4|15281.4|15290.1|15270.1|40
1621944070000|2021-05-25 12:01:10|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|16
1621944080000|2021-05-25 12:01:20|15301.4|15281.4|15298.9|15278.9|15301.4|15281.4|15298.9|15278.9|7
1621944090000|2021-05-25 12:01:30|15296.4|15276.4|15291.4|15271.4|15296.4|15276.4|15291.4|15271.4|1
1621944100000|2021-05-25 12:01:40|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15288.9|15268.9|6
1621944110000|2021-05-25 12:01:50|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|0
1621944120000|2021-05-25 12:02:00|||||||||5
1621944140000|2021-05-25 12:02:20|15290.1|15270.1|15281.4|15261.4|15290.1|15270.1|15281.4|15261.4|6
1621944150000|2021-05-25 12:02:30|15278.9|15258.9|15276.4|15256.4|15278.9|15258.9|15276.4|15256.4|4
1621944170000|2021-05-25 12:02:50|15275.1|15255.1|15273.9|15253.9|15275.1|15255.1|15273.9|15253.9|1
1621944180000|2021-05-25 12:03:00|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|15268.9|15248.9|8
1621944190000|2021-05-25 12:03:10|||||||||3
1621944210000|2021-05-25 12:03:30|||||||||4
1621944240000|2021-05-25 12:04:00|15267.6|15247.6|15263.9|15243.9|15267.6|15247.6|15263.9|15243.9|0
1621944260000|2021-05-25 12:04:20|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|15266.4|15246.4|6
1621944270000|2021-05-25 12:04:30|||||||||2
1621944290000|2021-05-25 12:04:50|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|15267.6|15247.6|3
1621944300000|2021-05-25 12:05:00|15268.9|15248.9|15281.4|15261.4|15282.6|15262.6|15268.9|15248.9|3
1621944310000|2021-05-25 12:05:10|||||||||1
1621944330000|2021-05-25 12:05:30|15280.1|15260.1|15281.4|15261.4|15281.4|15261.4|15280.1|15260.1|8
1621944340000|2021-05-25 12:05:40|15280.1|15260.1|15278.9|15258.9|15280.1|15260.1|15278.9|15258.9|0
1621944360000|2021-05-25 12:06:00|15281.4|15261.4|15277.7|15257.7|15281.4|15261.4|15277.7|15257.7|4
1621944370000|2021-05-25 12:06:10|||||||||1
1621944390000|2021-05-25 12:06:30|15281.4|15261.4|15281.4|15261.4|15281.4|15261.4|15281.4|15261.4|3
1621944420000|2021-05-25 12:07:00|15282.6|15262.6|15286.4|15266.4|15286.4|15266.4|15282.6|15262.6|10
1621944430000|2021-05-25 12:07:10|||||||||1
1621944440000|2021-05-25 12:07:20|15285.1|15265.1|15276.4|15256.4|15285.1|15265.1|15276.4|15256.4|8
1621944460000|2021-05-25 12:07:40|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|0
1621944470000|2021-05-25 12:07:50|||||||||2
1621944480000|2021-05-25 12:08:00|15273.9|15253.9|15271.4|15251.4|15273.9|15253.9|15271.4|15251.4|1
1621944490000|2021-05-25 12:08:10|||||||||1
1621944510000|2021-05-25 12:08:30|||||||||1
1621944530000|2021-05-25 12:08:50|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|4
1621944550000|2021-05-25 12:09:10|15267.7|15247.7|15266.4|15246.4|15267.7|15247.7|15266.4|15246.4|2
1621944560000|2021-05-25 12:09:20|||||||||2
1621944570000|2021-05-25 12:09:30|||||||||1
1621944580000|2021-05-25 12:09:40|15267.7|15247.7|15268.9|15248.9|15268.9|15248.9|15267.7|15247.7|1
1621944600000|2021-05-25 12:10:00|15271.4|15251.4|15270.2|15250.2|15271.4|15251.4|15270.2|15250.2|1
1621944610000|2021-05-25 12:10:10|15268.9|15248.9|15276.4|15256.4|15276.4|15256.4|15268.9|15248.9|3
1621944620000|2021-05-25 12:10:20|15275.2|15255.2|15276.4|15256.4|15276.4|15256.4|15275.2|15255.2|2
1621944630000|2021-05-25 12:10:30|15277.7|15257.7|15286.4|15266.4|15286.4|15266.4|15277.7|15257.7|7
1621944640000|2021-05-25 12:10:40|15285.2|15265.2|15286.4|15266.4|15286.4|15266.4|15285.2|15265.2|0
1621944660000|2021-05-25 12:11:00|15287.7|15267.7|15291.4|15271.4|15291.4|15271.4|15287.7|15267.7|1
1621944670000|2021-05-25 12:11:10|15290.2|15270.2|15291.4|15271.4|15292.7|15272.7|15290.2|15270.2|1
1621944700000|2021-05-25 12:11:40|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|1
1621944710000|2021-05-25 12:11:50|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621944720000|2021-05-25 12:12:00|15297.7|15277.7|15301.4|15281.4|15302.7|15282.7|15297.7|15277.7|12
1621944730000|2021-05-25 12:12:10|||||||||2
1621944750000|2021-05-25 12:12:30|||||||||1
1621944760000|2021-05-25 12:12:40|15303.9|15283.9|15301.4|15281.4|15303.9|15283.9|15301.4|15281.4|1
1621944770000|2021-05-25 12:12:50|15302.7|15282.7|15301.4|15281.4|15302.7|15282.7|15301.4|15281.4|9
1621944780000|2021-05-25 12:13:00|||||||||1
1621944790000|2021-05-25 12:13:10|15298.9|15278.9|15292.7|15272.7|15298.9|15278.9|15292.7|15272.7|3
1621944800000|2021-05-25 12:13:20|15291.4|15271.4|15288.9|15268.9|15291.4|15271.4|15288.9|15268.9|7
1621944810000|2021-05-25 12:13:30|15291.4|15271.4|15286.4|15266.4|15291.4|15271.4|15286.4|15266.4|4
1621944840000|2021-05-25 12:14:00|||||||||2
1621944860000|2021-05-25 12:14:20|15283.9|15263.9|15281.4|15261.4|15283.9|15263.9|15281.4|15261.4|1
1621944900000|2021-05-25 12:15:00|||||||||2
1621944910000|2021-05-25 12:15:10|||||||||1
1621944950000|2021-05-25 12:15:50|||||||||2
1621944960000|2021-05-25 12:16:00|||||||||7
1621944970000|2021-05-25 12:16:10|15282.7|15262.7|15286.4|15266.4|15286.4|15266.4|15282.7|15262.7|6
1621944980000|2021-05-25 12:16:20|||||||||4
1621945000000|2021-05-25 12:16:40|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|1
1621945010000|2021-05-25 12:16:50|||||||||17
1621945020000|2021-05-25 12:17:00|15285.2|15265.2|15296.4|15276.4|15296.4|15276.4|15285.2|15265.2|4
1621945030000|2021-05-25 12:17:10|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|1
1621945040000|2021-05-25 12:17:20|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|6
1621945050000|2021-05-25 12:17:30|15300.2|15280.2|15297.7|15277.7|15301.4|15281.4|15297.7|15277.7|1
1621945060000|2021-05-25 12:17:40|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|3
1621945070000|2021-05-25 12:17:50|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621945080000|2021-05-25 12:18:00|||||||||1
1621945090000|2021-05-25 12:18:10|15295.2|15275.2|15293.9|15273.9|15295.2|15275.2|15293.9|15273.9|1
1621945100000|2021-05-25 12:18:20|15292.7|15272.7|15290.2|15270.2|15292.7|15272.7|15290.2|15270.2|30
1621945110000|2021-05-25 12:18:30|||||||||17
1621945120000|2021-05-25 12:18:40|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|3
1621945130000|2021-05-25 12:18:50|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|15291.4|15271.4|7
1621945150000|2021-05-25 12:19:10|15292.7|15272.7|15293.9|15273.9|15293.9|15273.9|15292.7|15272.7|4
1621945160000|2021-05-25 12:19:20|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|0
1621945170000|2021-05-25 12:19:30|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|15301.4|15281.4|7
1621945190000|2021-05-25 12:19:50|||||||||1
1621945200000|2021-05-25 12:20:00|||||||||6
1621945210000|2021-05-25 12:20:10|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|2
1621945220000|2021-05-25 12:20:20|15297.7|15277.7|15298.9|15278.9|15298.9|15278.9|15297.7|15277.7|1
1621945230000|2021-05-25 12:20:30|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|0
1621945240000|2021-05-25 12:20:40|15296.4|15276.4|15295.2|15275.2|15296.4|15276.4|15295.2|15275.2|1
1621945250000|2021-05-25 12:20:50|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|15293.9|15273.9|0
1621945260000|2021-05-25 12:21:00|15291.4|15271.4|15281.4|15261.4|15291.4|15271.4|15281.4|15261.4|8
1621945270000|2021-05-25 12:21:10|||||||||2
1621945280000|2021-05-25 12:21:20|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|15278.9|15258.9|2
1621945300000|2021-05-25 12:21:40|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|15276.4|15256.4|1
1621945310000|2021-05-25 12:21:50|15275.2|15255.2|15273.9|15253.9|15275.2|15255.2|15273.9|15253.9|4
1621945320000|2021-05-25 12:22:00|15268.9|15248.9|15265.2|15245.2|15268.9|15248.9|15265.2|15245.2|46
1621945330000|2021-05-25 12:22:10|||||||||5
1621945340000|2021-05-25 12:22:20|15261.4|15241.4|15260.2|15240.2|15261.4|15241.4|15260.2|15240.2|1
1621945350000|2021-05-25 12:22:30|15258.9|15238.9|15256.4|15236.4|15258.9|15238.9|15256.4|15236.4|2
1621945360000|2021-05-25 12:22:40|||||||||3
1621945370000|2021-05-25 12:22:50|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|2
1621945380000|2021-05-25 12:23:00|15258.9|15238.9|15268.9|15248.9|15268.9|15248.9|15258.9|15238.9|1
1621945390000|2021-05-25 12:23:10|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|15271.4|15251.4|2
1621945430000|2021-05-25 12:23:50|15268.9|15248.9|15255.2|15235.2|15268.9|15248.9|15255.2|15235.2|10
1621945440000|2021-05-25 12:24:00|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|12
1621945450000|2021-05-25 12:24:10|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|1
1621945460000|2021-05-25 12:24:20|||||||||3
1621945470000|2021-05-25 12:24:30|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|1
1621945480000|2021-05-25 12:24:40|15252.7|15232.7|15256.4|15236.4|15256.4|15236.4|15252.7|15232.7|4
1621945490000|2021-05-25 12:24:50|15257.7|15237.7|15256.4|15236.4|15257.7|15237.7|15256.4|15236.4|5
1621945500000|2021-05-25 12:25:00|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|4
1621945520000|2021-05-25 12:25:20|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|15260.2|15240.2|1
1621945530000|2021-05-25 12:25:30|||||||||2
1621945540000|2021-05-25 12:25:40|||||||||1
1621945550000|2021-05-25 12:25:50|15263.9|15243.9|15260.2|15240.2|15263.9|15243.9|15260.2|15240.2|3
1621945560000|2021-05-25 12:26:00|15262.7|15242.7|15261.4|15241.4|15263.9|15243.9|15261.4|15241.4|5
1621945570000|2021-05-25 12:26:10|15260.2|15240.2|15258.9|15238.9|15260.2|15240.2|15258.9|15238.9|1
1621945580000|2021-05-25 12:26:20|15256.4|15236.4|15255.2|15235.2|15256.4|15236.4|15255.2|15235.2|2
1621945590000|2021-05-25 12:26:30|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|0
1621945600000|2021-05-25 12:26:40|15252.7|15232.7|15248.9|15228.9|15252.7|15232.7|15248.9|15228.9|1
1621945610000|2021-05-25 12:26:50|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|1
1621945620000|2021-05-25 12:27:00|15248.9|15228.9|15250.2|15230.2|15250.2|15230.2|15248.9|15228.9|0
1621945630000|2021-05-25 12:27:10|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|2
1621945640000|2021-05-25 12:27:20|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|15255.2|15235.2|2
1621945650000|2021-05-25 12:27:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|4
1621945660000|2021-05-25 12:27:40|15261.4|15241.4|15260.2|15240.2|15261.4|15241.4|15260.2|15240.2|12
1621945670000|2021-05-25 12:27:50|||||||||1
1621945680000|2021-05-25 12:28:00|||||||||5
1621945690000|2021-05-25 12:28:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1621945710000|2021-05-25 12:28:30|15256.4|15236.4|15255.2|15235.2|15256.4|15236.4|15255.2|15235.2|1
1621945720000|2021-05-25 12:28:40|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|15252.7|15232.7|2
1621945730000|2021-05-25 12:28:50|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|15250.2|15230.2|2
1621945740000|2021-05-25 12:29:00|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|1
1621945750000|2021-05-25 12:29:10|15253.9|15233.9|15256.4|15236.4|15256.4|15236.4|15253.9|15233.9|2
1621945770000|2021-05-25 12:29:30|15257.7|15237.7|15268.9|15248.9|15268.9|15248.9|15257.7|15237.7|1
1621945780000|2021-05-25 12:29:40|15269|15249|15272.7|15252.7|15272.7|15252.7|15269|15249|1
1621945790000|2021-05-25 12:29:50|15274|15254|15277.7|15257.7|15277.7|15257.7|15274|15254|2
1621945800000|2021-05-25 12:30:00|15285.2|15265.2|15293.9|15273.9|15293.9|15273.9|15285.2|15265.2|13
1621945810000|2021-05-25 12:30:10|15298.9|15278.9|15300.2|15280.2|15304|15284|15298.9|15278.9|21
1621945820000|2021-05-25 12:30:20|15304|15284|15301.5|15281.5|15304|15284|15301.5|15281.5|4
1621945830000|2021-05-25 12:30:30|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|0
1621945850000|2021-05-25 12:30:50|15299|15279|15299|15279|15299|15279|15299|15279|1
1621945860000|2021-05-25 12:31:00|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|5
1621945870000|2021-05-25 12:31:10|15291.5|15271.5|15282.7|15262.7|15291.5|15271.5|15282.7|15262.7|1
1621945880000|2021-05-25 12:31:20|15281.5|15261.5|15281.5|15261.5|15281.5|15261.5|15280.2|15260.2|0
1621945900000|2021-05-25 12:31:40|15276.5|15256.5|15271.5|15251.5|15276.5|15256.5|15271.5|15251.5|7
1621945920000|2021-05-25 12:32:00|15270.2|15250.2|15267.7|15247.7|15270.2|15250.2|15267.7|15247.7|4
1621945930000|2021-05-25 12:32:10|15265.2|15245.2|15266.5|15246.5|15267.7|15247.7|15265.2|15245.2|1
1621945940000|2021-05-25 12:32:20|15269|15249|15266.5|15246.5|15269|15249|15266.5|15246.5|8
1621945950000|2021-05-25 12:32:30|15264|15244|15264|15244|15264|15244|15264|15244|1
1621945960000|2021-05-25 12:32:40|15261.5|15241.5|15254|15234|15261.5|15241.5|15251.5|15231.5|10
1621945970000|2021-05-25 12:32:50|15251.5|15231.5|15249|15229|15254|15234|15249|15229|5
1621945980000|2021-05-25 12:33:00|15247.7|15227.7|15244|15224|15247.7|15227.7|15244|15224|1
1621946000000|2021-05-25 12:33:20|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|2
1621946010000|2021-05-25 12:33:30|15244|15224|15244|15224|15244|15224|15244|15224|1
1621946020000|2021-05-25 12:33:40|15239|15219|15244|15224|15244|15224|15239|15219|0
1621946030000|2021-05-25 12:33:50|||||||||5
1621946040000|2021-05-25 12:34:00|15246.5|15226.5|15254|15234|15254|15234|15246.5|15226.5|6
1621946050000|2021-05-25 12:34:10|15259|15239|15259|15239|15259|15239|15259|15239|4
1621946060000|2021-05-25 12:34:20|||||||||2
1621946070000|2021-05-25 12:34:30|||||||||1
1621946080000|2021-05-25 12:34:40|||||||||2
1621946100000|2021-05-25 12:35:00|15256.5|15236.5|15251.5|15231.5|15256.5|15236.5|15251.5|15231.5|35
1621946120000|2021-05-25 12:35:20|15255.2|15235.2|15261.5|15241.5|15261.5|15241.5|15255.2|15235.2|4
1621946130000|2021-05-25 12:35:30|15262.7|15242.7|15264|15244|15264|15244|15262.7|15242.7|2
1621946150000|2021-05-25 12:35:50|||||||||5
1621946170000|2021-05-25 12:36:10|15261.5|15241.5|15259|15239|15261.5|15241.5|15259|15239|1
1621946180000|2021-05-25 12:36:20|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|3
1621946190000|2021-05-25 12:36:30|15256.5|15236.5|15254|15234|15256.5|15236.5|15254|15234|4
1621946210000|2021-05-25 12:36:50|15252.7|15232.7|15250.2|15230.2|15252.7|15232.7|15250.2|15230.2|1
1621946220000|2021-05-25 12:37:00|15249|15229|15240.2|15220.2|15249|15229|15240.2|15220.2|12
1621946240000|2021-05-25 12:37:20|15237.7|15217.7|15236.5|15216.5|15237.7|15217.7|15236.5|15216.5|8
1621946250000|2021-05-25 12:37:30|15239|15219|15239|15219|15239|15219|15239|15219|3
1621946260000|2021-05-25 12:37:40|15237.7|15217.7|15241.5|15221.5|15241.5|15221.5|15237.7|15217.7|2
1621946290000|2021-05-25 12:38:10|||||||||3
1621946300000|2021-05-25 12:38:20|||||||||1
1621946320000|2021-05-25 12:38:40|15240.2|15220.2|15237.7|15217.7|15240.2|15220.2|15237.7|15217.7|2
1621946330000|2021-05-25 12:38:50|15240.2|15220.2|15239|15219|15240.2|15220.2|15239|15219|8
1621946340000|2021-05-25 12:39:00|15236.5|15216.5|15225.2|15205.2|15236.5|15216.5|15225.2|15205.2|32
1621946350000|2021-05-25 12:39:10|||||||||7
1621946360000|2021-05-25 12:39:20|15219|15199|15210.2|15190.2|15219|15199|15210.2|15190.2|17
1621946380000|2021-05-25 12:39:40|15209|15189|15206.5|15186.5|15209|15189|15206.5|15186.5|0
1621946400000|2021-05-25 12:40:00|||||||||1
1621946410000|2021-05-25 12:40:10|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|4
1621946420000|2021-05-25 12:40:20|15204|15184|15204|15184|15204|15184|15204|15184|6
1621946440000|2021-05-25 12:40:40|||||||||95
1621946460000|2021-05-25 12:41:00|15201.5|15181.5|15184|15164|15201.5|15181.5|15184|15164|23
1621946470000|2021-05-25 12:41:10|15182.7|15162.7|15179|15159|15182.7|15162.7|15179|15159|1
1621946480000|2021-05-25 12:41:20|||||||||7
1621946490000|2021-05-25 12:41:30|15174|15154|15174|15154|15174|15154|15174|15154|3
1621946510000|2021-05-25 12:41:50|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|3
1621946520000|2021-05-25 12:42:00|15174|15154|15174|15154|15174|15154|15174|15154|1
1621946530000|2021-05-25 12:42:10|15169|15149|15161.5|15141.5|15169|15149|15161.5|15141.5|12
1621946540000|2021-05-25 12:42:20|15159|15139|15164|15144|15164|15144|15156.5|15136.5|17
1621946550000|2021-05-25 12:42:30|15162.7|15142.7|15160.2|15140.2|15162.7|15142.7|15159|15139|6
1621946560000|2021-05-25 12:42:40|15161.5|15141.5|15164|15144|15164|15144|15161.5|15141.5|6
1621946570000|2021-05-25 12:42:50|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|6
1621946580000|2021-05-25 12:43:00|15164|15144|15166.5|15146.5|15166.5|15146.5|15164|15144|3
1621946590000|2021-05-25 12:43:10|15164|15144|15161.5|15141.5|15164|15144|15161.5|15141.5|3
1621946610000|2021-05-25 12:43:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|3
1621946630000|2021-05-25 12:43:50|15165.2|15145.2|15164|15144|15166.5|15146.5|15164|15144|1
1621946640000|2021-05-25 12:44:00|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|2
1621946650000|2021-05-25 12:44:10|15160.2|15140.2|15161.5|15141.5|15161.5|15141.5|15160.2|15140.2|1
1621946670000|2021-05-25 12:44:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|3
1621946680000|2021-05-25 12:44:40|||||||||2
1621946690000|2021-05-25 12:44:50|15161.5|15141.5|15157.7|15137.7|15161.5|15141.5|15157.7|15137.7|6
1621946700000|2021-05-25 12:45:00|||||||||3
1621946710000|2021-05-25 12:45:10|15152.7|15132.7|15145.2|15125.2|15152.7|15132.7|15145.2|15125.2|16
1621946720000|2021-05-25 12:45:20|15146.5|15126.5|15145.2|15125.2|15146.5|15126.5|15142.7|15122.7|8
1621946740000|2021-05-25 12:45:40|||||||||1
1621946750000|2021-05-25 12:45:50|15146.5|15126.5|15154|15134|15154|15134|15146.5|15126.5|10
1621946760000|2021-05-25 12:46:00|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|4
1621946770000|2021-05-25 12:46:10|||||||||1
1621946790000|2021-05-25 12:46:30|15149|15129|15149|15129|15149|15129|15149|15129|1
1621946800000|2021-05-25 12:46:40|15146.5|15126.5|15144|15124|15146.5|15126.5|15144|15124|6
1621946810000|2021-05-25 12:46:50|15142.7|15122.7|15139|15119|15142.7|15122.7|15139|15119|4
1621946820000|2021-05-25 12:47:00|||||||||1
1621946830000|2021-05-25 12:47:10|15140.2|15120.2|15140.2|15120.2|15140.2|15120.2|15140.2|15120.2|2
1621946840000|2021-05-25 12:47:20|||||||||1
1621946850000|2021-05-25 12:47:30|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|8
1621946870000|2021-05-25 12:47:50|||||||||3
1621946890000|2021-05-25 12:48:10|15144|15124|15156.5|15136.5|15156.5|15136.5|15144|15124|17
1621946900000|2021-05-25 12:48:20|15160.2|15140.2|15161.5|15141.5|15161.5|15141.5|15160.2|15140.2|8
1621946910000|2021-05-25 12:48:30|15162.7|15142.7|15164|15144|15164|15144|15162.7|15142.7|0
1621946920000|2021-05-25 12:48:40|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|1
1621946930000|2021-05-25 12:48:50|||||||||3
1621946950000|2021-05-25 12:49:10|15164|15144|15162.7|15142.7|15164|15144|15162.7|15142.7|3
1621946980000|2021-05-25 12:49:40|15161.5|15141.5|15160.2|15140.2|15161.5|15141.5|15160.2|15140.2|1
1621946990000|2021-05-25 12:49:50|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|0
1621947010000|2021-05-25 12:50:10|15164|15144|15164|15144|15164|15144|15164|15144|3
1621947050000|2021-05-25 12:50:50|15162.7|15142.7|15159|15139|15162.7|15142.7|15159|15139|1
1621947070000|2021-05-25 12:51:10|||||||||1
1621947110000|2021-05-25 12:51:50|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|4
1621947120000|2021-05-25 12:52:00|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|5
1621947130000|2021-05-25 12:52:10|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|2
1621947140000|2021-05-25 12:52:20|15166.5|15146.5|15169|15149|15169|15149|15166.5|15146.5|0
1621947150000|2021-05-25 12:52:30|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|2
1621947160000|2021-05-25 12:52:40|||||||||3
1621947170000|2021-05-25 12:52:50|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|3
1621947180000|2021-05-25 12:53:00|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|2
1621947190000|2021-05-25 12:53:10|||||||||4
1621947200000|2021-05-25 12:53:20|||||||||1
1621947210000|2021-05-25 12:53:30|15169|15149|15175.2|15155.2|15175.2|15155.2|15169|15149|9
1621947220000|2021-05-25 12:53:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947240000|2021-05-25 12:54:00|15177.8|15157.8|15176.5|15156.5|15179|15159|15176.5|15156.5|3
1621947260000|2021-05-25 12:54:20|||||||||3
1621947270000|2021-05-25 12:54:30|15174|15154|15174|15154|15174|15154|15174|15154|1
1621947300000|2021-05-25 12:55:00|||||||||1
1621947310000|2021-05-25 12:55:10|15176.5|15156.5|15174|15154|15176.5|15156.5|15174|15154|2
1621947320000|2021-05-25 12:55:20|15179|15159|15174|15154|15179|15159|15174|15154|5
1621947340000|2021-05-25 12:55:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947370000|2021-05-25 12:56:10|15175.3|15155.3|15174|15154|15175.3|15155.3|15174|15154|4
1621947380000|2021-05-25 12:56:20|15175.3|15155.3|15174|15154|15176.5|15156.5|15174|15154|1
1621947390000|2021-05-25 12:56:30|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947400000|2021-05-25 12:56:40|||||||||2
1621947420000|2021-05-25 12:57:00|15177.8|15157.8|15177.8|15157.8|15177.8|15157.8|15177.8|15157.8|1
1621947430000|2021-05-25 12:57:10|||||||||3
1621947440000|2021-05-25 12:57:20|||||||||7
1621947450000|2021-05-25 12:57:30|15179|15159|15180.3|15160.3|15180.3|15160.3|15179|15159|1
1621947470000|2021-05-25 12:57:50|15177.8|15157.8|15180.3|15160.3|15180.3|15160.3|15177.8|15157.8|1
1621947480000|2021-05-25 12:58:00|||||||||1
1621947500000|2021-05-25 12:58:20|15177.8|15157.8|15179|15159|15180.3|15160.3|15177.8|15157.8|1
1621947510000|2021-05-25 12:58:30|15177.8|15157.8|15179|15159|15179|15159|15176.5|15156.5|4
1621947520000|2021-05-25 12:58:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947530000|2021-05-25 12:58:50|||||||||1
1621947540000|2021-05-25 12:59:00|15177.8|15157.8|15179|15159|15179|15159|15177.8|15157.8|2
1621947560000|2021-05-25 12:59:20|15180.3|15160.3|15179|15159|15181.5|15161.5|15179|15159|0
1621947590000|2021-05-25 12:59:50|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1621947600000|2021-05-25 13:00:00|15177.8|15157.8|15176.5|15156.5|15177.8|15157.8|15175.3|15155.3|8
1621947610000|2021-05-25 13:00:10|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|0
1621947630000|2021-05-25 13:00:30|||||||||1
1621947650000|2021-05-25 13:00:50|15174|15154|15174|15154|15174|15154|15174|15154|5
1621947660000|2021-05-25 13:01:00|15172.8|15152.8|15161.5|15141.5|15172.8|15152.8|15161.5|15141.5|8
1621947670000|2021-05-25 13:01:10|15160.3|15140.3|15159|15139|15160.3|15140.3|15159|15139|8
1621947680000|2021-05-25 13:01:20|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15156.5|15136.5|3
1621947690000|2021-05-25 13:01:30|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|1
1621947700000|2021-05-25 13:01:40|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|2
1621947710000|2021-05-25 13:01:50|15164|15144|15164|15144|15164|15144|15164|15144|2
1621947720000|2021-05-25 13:02:00|15166.5|15146.5|15169|15149|15169|15149|15166.5|15146.5|3
1621947740000|2021-05-25 13:02:20|15166.5|15146.5|15164|15144|15166.5|15146.5|15164|15144|1
1621947760000|2021-05-25 13:02:40|||||||||1
1621947770000|2021-05-25 13:02:50|15161.5|15141.5|15159|15139|15161.5|15141.5|15159|15139|7
1621947780000|2021-05-25 13:03:00|||||||||1
1621947800000|2021-05-25 13:03:20|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|0
1621947820000|2021-05-25 13:03:40|15155.3|15135.3|15156.5|15136.5|15156.5|15136.5|15155.3|15135.3|1
1621947830000|2021-05-25 13:03:50|||||||||1
1621947840000|2021-05-25 13:04:00|||||||||7
1621947870000|2021-05-25 13:04:30|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1621947880000|2021-05-25 13:04:40|||||||||6
1621947890000|2021-05-25 13:04:50|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|2
1621947910000|2021-05-25 13:05:10|||||||||1
1621947920000|2021-05-25 13:05:20|||||||||2
1621947950000|2021-05-25 13:05:50|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|1
1621947960000|2021-05-25 13:06:00|||||||||3
1621947970000|2021-05-25 13:06:10|15152.8|15132.8|15154|15134|15154|15134|15149|15129|13
1621947980000|2021-05-25 13:06:20|||||||||1
1621948000000|2021-05-25 13:06:40|15155.3|15135.3|15156.5|15136.5|15156.5|15136.5|15155.3|15135.3|1
1621948010000|2021-05-25 13:06:50|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|1
1621948020000|2021-05-25 13:07:00|15156.5|15136.5|15152.8|15132.8|15156.5|15136.5|15152.8|15132.8|1
1621948040000|2021-05-25 13:07:20|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|0
1621948050000|2021-05-25 13:07:30|15150.3|15130.3|15149|15129|15150.3|15130.3|15149|15129|7
1621948070000|2021-05-25 13:07:50|15146.5|15126.5|15149|15129|15149|15129|15146.5|15126.5|1
1621948080000|2021-05-25 13:08:00|15151.5|15131.5|15146.5|15126.5|15151.5|15131.5|15146.5|15126.5|2
1621948090000|2021-05-25 13:08:10|15145.3|15125.3|15146.5|15126.5|15146.5|15126.5|15145.3|15125.3|0
1621948100000|2021-05-25 13:08:20|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|0
1621948150000|2021-05-25 13:09:10|15146.5|15126.5|15147.8|15127.8|15147.8|15127.8|15146.5|15126.5|9
1621948160000|2021-05-25 13:09:20|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|1
1621948170000|2021-05-25 13:09:30|||||||||2
1621948180000|2021-05-25 13:09:40|||||||||1
1621948210000|2021-05-25 13:10:10|15147.8|15127.8|15145.3|15125.3|15147.8|15127.8|15145.3|15125.3|5
1621948220000|2021-05-25 13:10:20|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|23
1621948230000|2021-05-25 13:10:30|15140.3|15120.3|15127.8|15107.8|15140.3|15120.3|15127.8|15107.8|19
1621948240000|2021-05-25 13:10:40|15126.5|15106.5|15127.8|15107.8|15127.8|15107.8|15126.5|15106.5|5
1621948250000|2021-05-25 13:10:50|15129|15109|15130.3|15110.3|15130.3|15110.3|15129|15109|0
1621948260000|2021-05-25 13:11:00|15129|15109|15129|15109|15129|15109|15129|15109|1
1621948270000|2021-05-25 13:11:10|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|1
1621948290000|2021-05-25 13:11:30|||||||||3
1621948310000|2021-05-25 13:11:50|15134|15114|15135.3|15115.3|15135.3|15115.3|15134|15114|1
1621948330000|2021-05-25 13:12:10|||||||||3
1621948340000|2021-05-25 13:12:20|15132.8|15112.8|15131.5|15111.5|15132.8|15112.8|15131.5|15111.5|8
1621948350000|2021-05-25 13:12:30|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948360000|2021-05-25 13:12:40|||||||||1
1621948370000|2021-05-25 13:12:50|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|9
1621948390000|2021-05-25 13:13:10|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|12
1621948410000|2021-05-25 13:13:30|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948440000|2021-05-25 13:14:00|15131.5|15111.5|15135.3|15115.3|15135.3|15115.3|15131.5|15111.5|2
1621948450000|2021-05-25 13:14:10|15134|15114|15134|15114|15134|15114|15134|15114|0
1621948460000|2021-05-25 13:14:20|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|0
1621948470000|2021-05-25 13:14:30|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|2
1621948480000|2021-05-25 13:14:40|15137.8|15117.8|15137.8|15117.8|15137.8|15117.8|15137.8|15117.8|0
1621948490000|2021-05-25 13:14:50|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|2
1621948500000|2021-05-25 13:15:00|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|0
1621948510000|2021-05-25 13:15:10|||||||||4
1621948520000|2021-05-25 13:15:20|||||||||1
1621948540000|2021-05-25 13:15:40|||||||||18
1621948550000|2021-05-25 13:15:50|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|0
1621948560000|2021-05-25 13:16:00|||||||||1
1621948590000|2021-05-25 13:16:30|||||||||1
1621948610000|2021-05-25 13:16:50|||||||||1
1621948670000|2021-05-25 13:17:50|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|765
1621948680000|2021-05-25 13:18:00|||||||||1
1621948690000|2021-05-25 13:18:10|||||||||20
1621948700000|2021-05-25 13:18:20|15141.6|15121.6|15144.1|15124.1|15144.1|15124.1|15141.6|15121.6|13
1621948710000|2021-05-25 13:18:30|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|1
1621948740000|2021-05-25 13:19:00|||||||||3
1621948760000|2021-05-25 13:19:20|||||||||2
1621948770000|2021-05-25 13:19:30|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|2
1621948790000|2021-05-25 13:19:50|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|1
1621948810000|2021-05-25 13:20:10|15150.3|15130.3|15162.8|15142.8|15162.8|15142.8|15150.3|15130.3|7
1621948820000|2021-05-25 13:20:20|15165.3|15145.3|15166.6|15146.6|15166.6|15146.6|15165.3|15145.3|2
1621948830000|2021-05-25 13:20:30|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|6
1621948850000|2021-05-25 13:20:50|||||||||1
1621948870000|2021-05-25 13:21:10|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|3
1621948880000|2021-05-25 13:21:20|||||||||1
1621948890000|2021-05-25 13:21:30|||||||||1
1621948900000|2021-05-25 13:21:40|15172.8|15152.8|15176.6|15156.6|15176.6|15156.6|15172.8|15152.8|4
1621948910000|2021-05-25 13:21:50|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|3
1621948920000|2021-05-25 13:22:00|15180.3|15160.3|15181.6|15161.6|15181.6|15161.6|15180.3|15160.3|2
1621948930000|2021-05-25 13:22:10|15180.3|15160.3|15176.6|15156.6|15180.3|15160.3|15176.6|15156.6|1
1621948940000|2021-05-25 13:22:20|15177.8|15157.8|15179.1|15159.1|15179.1|15159.1|15177.8|15157.8|3
1621948970000|2021-05-25 13:22:50|15180.3|15160.3|15181.6|15161.6|15181.6|15161.6|15180.3|15160.3|2
1621948980000|2021-05-25 13:23:00|||||||||2
1621948990000|2021-05-25 13:23:10|15182.8|15162.8|15185.3|15165.3|15186.6|15166.6|15182.8|15162.8|5
1621949000000|2021-05-25 13:23:20|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1621949010000|2021-05-25 13:23:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|3
1621949020000|2021-05-25 13:23:40|||||||||1
1621949030000|2021-05-25 13:23:50|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|1
1621949050000|2021-05-25 13:24:10|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|1
1621949060000|2021-05-25 13:24:20|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1621949070000|2021-05-25 13:24:30|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|0
1621949080000|2021-05-25 13:24:40|||||||||1
1621949090000|2021-05-25 13:24:50|||||||||1
1621949100000|2021-05-25 13:25:00|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|7
1621949110000|2021-05-25 13:25:10|15196.6|15176.6|15195.3|15175.3|15196.6|15176.6|15195.3|15175.3|3
1621949130000|2021-05-25 13:25:30|15197.8|15177.8|15199.1|15179.1|15199.1|15179.1|15197.8|15177.8|0
1621949140000|2021-05-25 13:25:40|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|1
1621949150000|2021-05-25 13:25:50|||||||||1
1621949160000|2021-05-25 13:26:00|15199.1|15179.1|15197.8|15177.8|15199.1|15179.1|15197.8|15177.8|0
1621949180000|2021-05-25 13:26:20|||||||||3
1621949200000|2021-05-25 13:26:40|||||||||1
1621949210000|2021-05-25 13:26:50|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|2
1621949220000|2021-05-25 13:27:00|15197.8|15177.8|15200.3|15180.3|15200.3|15180.3|15197.8|15177.8|6
1621949270000|2021-05-25 13:27:50|15197.8|15177.8|15200.3|15180.3|15200.3|15180.3|15197.8|15177.8|1
1621949280000|2021-05-25 13:28:00|15201.6|15181.6|15197.8|15177.8|15201.6|15181.6|15197.8|15177.8|2
1621949290000|2021-05-25 13:28:10|||||||||1
1621949300000|2021-05-25 13:28:20|||||||||4
1621949320000|2021-05-25 13:28:40|15196.6|15176.6|15196.6|15176.6|15196.6|15176.6|15196.6|15176.6|0
1621949330000|2021-05-25 13:28:50|15191.6|15171.6|15192.8|15172.8|15192.8|15172.8|15191.6|15171.6|4
1621949340000|2021-05-25 13:29:00|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1621949350000|2021-05-25 13:29:10|15192.8|15172.8|15191.6|15171.6|15192.8|15172.8|15191.6|15171.6|2
1621949380000|2021-05-25 13:29:40|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|5
1621949390000|2021-05-25 13:29:50|||||||||1
1621949400000|2021-05-25 13:30:00|||||||||4
1621949410000|2021-05-25 13:30:10|15191.6|15171.6|15194.1|15174.1|15194.1|15174.1|15191.6|15171.6|2
1621949420000|2021-05-25 13:30:20|||||||||1
1621949430000|2021-05-25 13:30:30|15196.6|15176.6|15199.1|15179.1|15199.1|15179.1|15196.6|15176.6|3
1621949440000|2021-05-25 13:30:40|15200.3|15180.3|15201.6|15181.6|15201.6|15181.6|15200.3|15180.3|9
1621949450000|2021-05-25 13:30:50|||||||||2
1621949460000|2021-05-25 13:31:00|||||||||6
1621949480000|2021-05-25 13:31:20|15199.1|15179.1|15195.3|15175.3|15199.1|15179.1|15195.3|15175.3|5
1621949490000|2021-05-25 13:31:30|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|1
1621949500000|2021-05-25 13:31:40|15191.6|15171.6|15179.1|15159.1|15191.6|15171.6|15179.1|15159.1|3
1621949510000|2021-05-25 13:31:50|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|1
1621949530000|2021-05-25 13:32:10|15179.1|15159.1|15175.3|15155.3|15179.1|15159.1|15175.3|15155.3|4
1621949540000|2021-05-25 13:32:20|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|3
1621949580000|2021-05-25 13:33:00|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|8
1621949590000|2021-05-25 13:33:10|15179.1|15159.1|15176.6|15156.6|15179.1|15159.1|15176.6|15156.6|1
1621949610000|2021-05-25 13:33:30|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|1
1621949620000|2021-05-25 13:33:40|||||||||1
1621949630000|2021-05-25 13:33:50|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|5
1621949660000|2021-05-25 13:34:20|||||||||4
1621949670000|2021-05-25 13:34:30|15174.1|15154.1|15171.6|15151.6|15174.1|15154.1|15171.6|15151.6|2
1621949680000|2021-05-25 13:34:40|15174.1|15154.1|15170.3|15150.3|15174.1|15154.1|15170.3|15150.3|2
1621949700000|2021-05-25 13:35:00|15167.8|15147.8|15162.8|15142.8|15167.8|15147.8|15162.8|15142.8|4
1621949710000|2021-05-25 13:35:10|15161.6|15141.6|15155.3|15135.3|15161.6|15141.6|15155.3|15135.3|7
1621949730000|2021-05-25 13:35:30|||||||||5
1621949760000|2021-05-25 13:36:00|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|1
1621949770000|2021-05-25 13:36:10|||||||||2
1621949820000|2021-05-25 13:37:00|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|0
1621949830000|2021-05-25 13:37:10|15159.1|15139.1|15161.6|15141.6|15161.6|15141.6|15159.1|15139.1|8
1621949840000|2021-05-25 13:37:20|15164.1|15144.1|15171.6|15151.6|15171.6|15151.6|15164.1|15144.1|1
1621949850000|2021-05-25 13:37:30|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|90
1621949880000|2021-05-25 13:38:00|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|1
1621949890000|2021-05-25 13:38:10|15176.6|15156.6|15177.8|15157.8|15177.8|15157.8|15176.6|15156.6|0
1621949900000|2021-05-25 13:38:20|15179.1|15159.1|15182.8|15162.8|15182.8|15162.8|15179.1|15159.1|4
1621949910000|2021-05-25 13:38:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|6
1621949920000|2021-05-25 13:38:40|||||||||2
1621949940000|2021-05-25 13:39:00|15187.8|15167.8|15186.6|15166.6|15187.8|15167.8|15186.6|15166.6|3
1621949950000|2021-05-25 13:39:10|15187.8|15167.8|15186.6|15166.6|15187.8|15167.8|15186.6|15166.6|2
1621949960000|2021-05-25 13:39:20|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|0
1621949980000|2021-05-25 13:39:40|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1621950000000|2021-05-25 13:40:00|||||||||1
1621950010000|2021-05-25 13:40:10|15182.9|15162.9|15179.1|15159.1|15182.9|15162.9|15179.1|15159.1|9
1621950020000|2021-05-25 13:40:20|||||||||3
1621950030000|2021-05-25 13:40:30|||||||||1
1621950060000|2021-05-25 13:41:00|15180.4|15160.4|15181.6|15161.6|15181.6|15161.6|15180.4|15160.4|0
1621950080000|2021-05-25 13:41:20|15186.6|15166.6|15187.9|15167.9|15187.9|15167.9|15186.6|15166.6|5
1621950090000|2021-05-25 13:41:30|||||||||1
1621950100000|2021-05-25 13:41:40|||||||||2
1621950110000|2021-05-25 13:41:50|15192.9|15172.9|15197.9|15177.9|15197.9|15177.9|15192.9|15172.9|7
1621950120000|2021-05-25 13:42:00|||||||||4
1621950130000|2021-05-25 13:42:10|15199.1|15179.1|15201.6|15181.6|15201.6|15181.6|15199.1|15179.1|0
1621950140000|2021-05-25 13:42:20|||||||||5
1621950150000|2021-05-25 13:42:30|15202.9|15182.9|15205.4|15185.4|15205.4|15185.4|15202.9|15182.9|7
1621950160000|2021-05-25 13:42:40|15207.9|15187.9|15209.1|15189.1|15209.1|15189.1|15207.9|15187.9|10
1621950170000|2021-05-25 13:42:50|15211.6|15191.6|15216.6|15196.6|15216.6|15196.6|15211.6|15191.6|7
1621950180000|2021-05-25 13:43:00|15219.1|15199.1|15221.6|15201.6|15221.6|15201.6|15219.1|15199.1|4
1621950190000|2021-05-25 13:43:10|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|0
1621950200000|2021-05-25 13:43:20|15222.9|15202.9|15221.6|15201.6|15222.9|15202.9|15221.6|15201.6|7
1621950210000|2021-05-25 13:43:30|||||||||1
1621950230000|2021-05-25 13:43:50|||||||||3
1621950240000|2021-05-25 13:44:00|15222.9|15202.9|15225.4|15205.4|15225.4|15205.4|15222.9|15202.9|5
1621950250000|2021-05-25 13:44:10|15226.6|15206.6|15229.1|15209.1|15229.1|15209.1|15224.1|15204.1|8
1621950260000|2021-05-25 13:44:20|||||||||4
1621950270000|2021-05-25 13:44:30|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|15231.6|15211.6|2
1621950290000|2021-05-25 13:44:50|15230.4|15210.4|15229.1|15209.1|15230.4|15210.4|15229.1|15209.1|2
1621950310000|2021-05-25 13:45:10|||||||||2
1621950320000|2021-05-25 13:45:20|15230.4|15210.4|15231.6|15211.6|15231.6|15211.6|15230.4|15210.4|3
1621950330000|2021-05-25 13:45:30|15235.4|15215.4|15237.9|15217.9|15237.9|15217.9|15235.4|15215.4|6
1621950340000|2021-05-25 13:45:40|15236.6|15216.6|15249.1|15229.1|15249.1|15229.1|15236.6|15216.6|42
1621950350000|2021-05-25 13:45:50|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|7
1621950360000|2021-05-25 13:46:00|15256.6|15236.6|15262.9|15242.9|15262.9|15242.9|15256.6|15236.6|14
1621950370000|2021-05-25 13:46:10|||||||||8
1621950380000|2021-05-25 13:46:20|15257.9|15237.9|15257.9|15237.9|15259.1|15239.1|15257.9|15237.9|8
1621950400000|2021-05-25 13:46:40|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|31
1621950410000|2021-05-25 13:46:50|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|0
1621950420000|2021-05-25 13:47:00|||||||||4
1621950430000|2021-05-25 13:47:10|||||||||3
1621950450000|2021-05-25 13:47:30|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|15247.9|15227.9|2
1621950460000|2021-05-25 13:47:40|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|2
1621950470000|2021-05-25 13:47:50|15247.9|15227.9|15246.6|15226.6|15247.9|15227.9|15246.6|15226.6|0
1621950480000|2021-05-25 13:48:00|15245.4|15225.4|15244.1|15224.1|15245.4|15225.4|15242.9|15222.9|4
1621950490000|2021-05-25 13:48:10|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|2
1621950500000|2021-05-25 13:48:20|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|5
1621950510000|2021-05-25 13:48:30|15246.6|15226.6|15246.6|15226.6|15247.9|15227.9|15246.6|15226.6|0
1621950520000|2021-05-25 13:48:40|15247.9|15227.9|15251.6|15231.6|15251.6|15231.6|15247.9|15227.9|5
1621950530000|2021-05-25 13:48:50|||||||||3
1621950540000|2021-05-25 13:49:00|15252.9|15232.9|15260.4|15240.4|15260.4|15240.4|15252.9|15232.9|5
1621950550000|2021-05-25 13:49:10|||||||||3
1621950560000|2021-05-25 13:49:20|15256.6|15236.6|15255.4|15235.4|15256.6|15236.6|15255.4|15235.4|4
1621950570000|2021-05-25 13:49:30|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|15254.1|15234.1|1
1621950580000|2021-05-25 13:49:40|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|3
1621950590000|2021-05-25 13:49:50|||||||||4
1621950600000|2021-05-25 13:50:00|15247.9|15227.9|15244.1|15224.1|15247.9|15227.9|15241.6|15221.6|8
1621950620000|2021-05-25 13:50:20|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|1
1621950630000|2021-05-25 13:50:30|15240.4|15220.4|15234.1|15214.1|15240.4|15220.4|15234.1|15214.1|3
1621950640000|2021-05-25 13:50:40|15231.6|15211.6|15227.9|15207.9|15231.6|15211.6|15227.9|15207.9|2
1621950650000|2021-05-25 13:50:50|15226.6|15206.6|15225.4|15205.4|15226.6|15206.6|15225.4|15205.4|0
1621950660000|2021-05-25 13:51:00|||||||||3
1621950670000|2021-05-25 13:51:10|15224.1|15204.1|15222.9|15202.9|15224.1|15204.1|15222.9|15202.9|1
1621950680000|2021-05-25 13:51:20|||||||||2
1621950690000|2021-05-25 13:51:30|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|3
1621950700000|2021-05-25 13:51:40|15224.1|15204.1|15222.9|15202.9|15225.4|15205.4|15222.9|15202.9|0
1621950710000|2021-05-25 13:51:50|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|15225.4|15205.4|1
1621950740000|2021-05-25 13:52:20|||||||||1
1621950750000|2021-05-25 13:52:30|15221.6|15201.6|15225.4|15205.4|15225.4|15205.4|15221.6|15201.6|6
1621950760000|2021-05-25 13:52:40|||||||||2
1621950780000|2021-05-25 13:53:00|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|15224.1|15204.1|0
1621950790000|2021-05-25 13:53:10|15221.6|15201.6|15221.6|15201.6|15221.6|15201.6|15221.6|15201.6|1
1621950800000|2021-05-25 13:53:20|15220.4|15200.4|15216.6|15196.6|15220.4|15200.4|15216.6|15196.6|3
1621950810000|2021-05-25 13:53:30|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|12
1621950820000|2021-05-25 13:53:40|15206.6|15186.6|15201.6|15181.6|15206.6|15186.6|15201.6|15181.6|3
1621950840000|2021-05-25 13:54:00|15197.9|15177.9|15199.1|15179.1|15199.1|15179.1|15197.9|15177.9|4
1621950850000|2021-05-25 13:54:10|||||||||7
1621950860000|2021-05-25 13:54:20|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|3
1621950870000|2021-05-25 13:54:30|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|0
1621950880000|2021-05-25 13:54:40|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|3
1621950900000|2021-05-25 13:55:00|||||||||2
1621950910000|2021-05-25 13:55:10|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|10
1621950920000|2021-05-25 13:55:20|||||||||5
1621950930000|2021-05-25 13:55:30|15199.1|15179.1|15191.6|15171.6|15199.1|15179.1|15191.6|15171.6|4
1621950940000|2021-05-25 13:55:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|0
1621950950000|2021-05-25 13:55:50|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|6
1621950960000|2021-05-25 13:56:00|15184.1|15164.1|15175.4|15155.4|15186.6|15166.6|15175.4|15155.4|16
1621950970000|2021-05-25 13:56:10|15174.1|15154.1|15175.4|15155.4|15177.9|15157.9|15174.1|15154.1|10
1621950980000|2021-05-25 13:56:20|15176.6|15156.6|15175.4|15155.4|15176.6|15156.6|15175.4|15155.4|3
1621950990000|2021-05-25 13:56:30|15174.1|15154.1|15175.4|15155.4|15176.6|15156.6|15172.9|15152.9|11
1621951000000|2021-05-25 13:56:40|15179.1|15159.1|15175.4|15155.4|15179.1|15159.1|15174.1|15154.1|10
1621951010000|2021-05-25 13:56:50|15179.1|15159.1|15181.7|15161.7|15181.7|15161.7|15177.9|15157.9|17
1621951020000|2021-05-25 13:57:00|15182.9|15162.9|15180.4|15160.4|15182.9|15162.9|15180.4|15160.4|5
1621951030000|2021-05-25 13:57:10|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|1
1621951040000|2021-05-25 13:57:20|||||||||1
1621951050000|2021-05-25 13:57:30|15177.9|15157.9|15174.1|15154.1|15177.9|15157.9|15174.1|15154.1|2
1621951060000|2021-05-25 13:57:40|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|26
1621951070000|2021-05-25 13:57:50|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|3
1621951110000|2021-05-25 13:58:30|||||||||32
1621951120000|2021-05-25 13:58:40|15175.4|15155.4|15185.4|15165.4|15185.4|15165.4|15175.4|15155.4|8
1621951170000|2021-05-25 13:59:30|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|2
1621951180000|2021-05-25 13:59:40|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|0
1621951190000|2021-05-25 13:59:50|15190.4|15170.4|15192.9|15172.9|15192.9|15172.9|15190.4|15170.4|5
1621951200000|2021-05-25 14:00:00|15194.1|15174.1|15196.6|15176.6|15196.6|15176.6|15194.1|15174.1|0
1621951220000|2021-05-25 14:00:20|||||||||2
1621951230000|2021-05-25 14:00:30|15197.9|15177.9|15199.1|15179.1|15199.1|15179.1|15197.9|15177.9|0
1621951240000|2021-05-25 14:00:40|15200.4|15180.4|15201.6|15181.6|15201.6|15181.6|15200.4|15180.4|9
1621951250000|2021-05-25 14:00:50|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|4
1621951280000|2021-05-25 14:01:20|||||||||2
1621951290000|2021-05-25 14:01:30|15199.2|15179.2|15204.2|15184.2|15204.2|15184.2|15199.2|15179.2|10
1621951300000|2021-05-25 14:01:40|15202.9|15182.9|15200.4|15180.4|15202.9|15182.9|15200.4|15180.4|1
1621951310000|2021-05-25 14:01:50|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|11
1621951320000|2021-05-25 14:02:00|15194.1|15174.1|15189.2|15169.2|15194.1|15174.1|15187.9|15167.9|7
1621951330000|2021-05-25 14:02:10|15186.7|15166.7|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|4
1621951340000|2021-05-25 14:02:20|||||||||1
1621951380000|2021-05-25 14:03:00|15181.7|15161.7|15189.1|15169.1|15189.1|15169.1|15181.7|15161.7|8
1621951390000|2021-05-25 14:03:10|15191.7|15171.7|15194.2|15174.2|15194.2|15174.2|15191.7|15171.7|44
1621951400000|2021-05-25 14:03:20|15195.4|15175.4|15196.7|15176.7|15196.7|15176.7|15195.4|15175.4|5
1621951410000|2021-05-25 14:03:30|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|9
1621951420000|2021-05-25 14:03:40|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|15196.7|15176.7|0
1621951480000|2021-05-25 14:04:40|15195.4|15175.4|15189.2|15169.2|15195.4|15175.4|15189.2|15169.2|8
1621951500000|2021-05-25 14:05:00|||||||||4
1621951510000|2021-05-25 14:05:10|15186.7|15166.7|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|4
1621951520000|2021-05-25 14:05:20|15181.7|15161.7|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|1
1621951530000|2021-05-25 14:05:30|15180.4|15160.4|15181.7|15161.7|15181.7|15161.7|15180.4|15160.4|1
1621951540000|2021-05-25 14:05:40|15180.4|15160.4|15179.2|15159.2|15180.4|15160.4|15179.2|15159.2|2
1621951550000|2021-05-25 14:05:50|15181.7|15161.7|15174.2|15154.2|15181.7|15161.7|15174.2|15154.2|2
1621951560000|2021-05-25 14:06:00|||||||||1
1621951580000|2021-05-25 14:06:20|||||||||2
1621951590000|2021-05-25 14:06:30|15175.4|15155.4|15176.7|15156.7|15176.7|15156.7|15175.4|15155.4|3
1621951600000|2021-05-25 14:06:40|||||||||2
1621951620000|2021-05-25 14:07:00|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|2
1621951630000|2021-05-25 14:07:10|15175.4|15155.4|15169.2|15149.2|15175.4|15155.4|15169.2|15149.2|49
1621951640000|2021-05-25 14:07:20|15166.7|15146.7|15164.2|15144.2|15166.7|15146.7|15164.2|15144.2|5
1621951650000|2021-05-25 14:07:30|||||||||14
1621951670000|2021-05-25 14:07:50|||||||||1
1621951680000|2021-05-25 14:08:00|15162.9|15142.9|15152.9|15132.9|15162.9|15142.9|15152.9|15132.9|30
1621951690000|2021-05-25 14:08:10|15149.2|15129.2|15141.7|15121.7|15149.2|15129.2|15141.7|15121.7|18
1621951700000|2021-05-25 14:08:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|2
1621951710000|2021-05-25 14:08:30|15139.2|15119.2|15154.2|15134.2|15154.2|15134.2|15139.2|15119.2|8
1621951720000|2021-05-25 14:08:40|15159.2|15139.2|15149.2|15129.2|15159.2|15139.2|15149.2|15129.2|27
1621951730000|2021-05-25 14:08:50|||||||||3
1621951740000|2021-05-25 14:09:00|15147.9|15127.9|15146.7|15126.7|15147.9|15127.9|15144.2|15124.2|9
1621951750000|2021-05-25 14:09:10|||||||||4
1621951760000|2021-05-25 14:09:20|||||||||1
1621951770000|2021-05-25 14:09:30|15144.2|15124.2|15144.2|15124.2|15144.2|15124.2|15144.2|15124.2|5
1621951780000|2021-05-25 14:09:40|||||||||4
1621951790000|2021-05-25 14:09:50|||||||||2
1621951800000|2021-05-25 14:10:00|15142.9|15122.9|15139.2|15119.2|15142.9|15122.9|15139.2|15119.2|3
1621951810000|2021-05-25 14:10:10|15137.9|15117.9|15134.2|15114.2|15137.9|15117.9|15134.2|15114.2|1
1621951820000|2021-05-25 14:10:20|15135.4|15115.4|15136.7|15116.7|15136.7|15116.7|15135.4|15115.4|4
1621951830000|2021-05-25 14:10:30|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|15134.2|15114.2|2
1621951840000|2021-05-25 14:10:40|15132.9|15112.9|15131.7|15111.7|15132.9|15112.9|15131.7|15111.7|117
1621951860000|2021-05-25 14:11:00|15126.7|15106.7|15112.9|15092.9|15126.7|15106.7|15112.9|15092.9|53
1621951870000|2021-05-25 14:11:10|15111.7|15091.7|15102.9|15082.9|15111.7|15091.7|15102.9|15082.9|8
1621951880000|2021-05-25 14:11:20|15101.7|15081.7|15100.4|15080.4|15102.9|15082.9|15097.9|15077.9|17
1621951890000|2021-05-25 14:11:30|||||||||11
1621951900000|2021-05-25 14:11:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|482
1621951910000|2021-05-25 14:11:50|15101.7|15081.7|15086.7|15066.7|15101.7|15081.7|15079.2|15059.2|38
1621951920000|2021-05-25 14:12:00|15085.4|15065.4|15089.2|15069.2|15089.2|15069.2|15085.4|15065.4|16
1621951930000|2021-05-25 14:12:10|15087.9|15067.9|15085.4|15065.4|15087.9|15067.9|15085.4|15065.4|10
1621951940000|2021-05-25 14:12:20|15086.7|15066.7|15080.4|15060.4|15086.7|15066.7|15080.4|15060.4|29
1621951950000|2021-05-25 14:12:30|15077.9|15057.9|15079.2|15059.2|15079.2|15059.2|15077.9|15057.9|34
1621951960000|2021-05-25 14:12:40|||||||||7
1621951980000|2021-05-25 14:13:00|15076.7|15056.7|15079.2|15059.2|15081.7|15061.7|15076.7|15056.7|9
1621951990000|2021-05-25 14:13:10|15075.4|15055.4|15065.4|15045.4|15075.4|15055.4|15065.4|15045.4|29
1621952000000|2021-05-25 14:13:20|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|0
1621952010000|2021-05-25 14:13:30|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|4
1621952020000|2021-05-25 14:13:40|15059.2|15039.2|15055.4|15035.4|15059.2|15039.2|15055.4|15035.4|15
1621952030000|2021-05-25 14:13:50|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|5
1621952040000|2021-05-25 14:14:00|15055.4|15035.4|15055.4|15035.4|15056.7|15036.7|15054.2|15034.2|18
1621952050000|2021-05-25 14:14:10|15054.2|15034.2|15037.9|15017.9|15054.2|15034.2|15037.9|15017.9|5
1621952060000|2021-05-25 14:14:20|15036.7|15016.7|15042.9|15022.9|15042.9|15022.9|15035.4|15015.4|27
1621952070000|2021-05-25 14:14:30|||||||||2
1621952080000|2021-05-25 14:14:40|15049.2|15029.2|15064.2|15044.2|15064.2|15044.2|15049.2|15029.2|5
1621952090000|2021-05-25 14:14:50|15066.7|15046.7|15070.4|15050.4|15070.4|15050.4|15066.7|15046.7|8
1621952100000|2021-05-25 14:15:00|15069.2|15049.2|15069.2|15049.2|15072.9|15052.9|15069.2|15049.2|9
1621952110000|2021-05-25 14:15:10|||||||||4
1621952120000|2021-05-25 14:15:20|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|4
1621952130000|2021-05-25 14:15:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|12
1621952140000|2021-05-25 14:15:40|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|1
1621952150000|2021-05-25 14:15:50|15081.7|15061.7|15080.4|15060.4|15081.7|15061.7|15080.4|15060.4|3
1621952160000|2021-05-25 14:16:00|15079.2|15059.2|15076.7|15056.7|15081.7|15061.7|15076.7|15056.7|7
1621952170000|2021-05-25 14:16:10|15075.4|15055.4|15072.9|15052.9|15075.4|15055.4|15072.9|15052.9|2
1621952180000|2021-05-25 14:16:20|15071.7|15051.7|15066.7|15046.7|15071.7|15051.7|15066.7|15046.7|0
1621952200000|2021-05-25 14:16:40|15064.2|15044.2|15061.7|15041.7|15064.2|15044.2|15061.7|15041.7|4
1621952210000|2021-05-25 14:16:50|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|15059.2|15039.2|3
1621952220000|2021-05-25 14:17:00|15057.9|15037.9|15049.2|15029.2|15057.9|15037.9|15049.2|15029.2|13
1621952230000|2021-05-25 14:17:10|15051.7|15031.7|15054.2|15034.2|15054.2|15034.2|15051.7|15031.7|2
1621952240000|2021-05-25 14:17:20|15052.9|15032.9|15054.2|15034.2|15054.2|15034.2|15051.7|15031.7|13
1621952250000|2021-05-25 14:17:30|||||||||2
1621952260000|2021-05-25 14:17:40|15055.4|15035.4|15059.2|15039.2|15059.2|15039.2|15055.4|15035.4|7
1621952270000|2021-05-25 14:17:50|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|15061.7|15041.7|2
1621952280000|2021-05-25 14:18:00|15062.9|15042.9|15070.4|15050.4|15070.4|15050.4|15062.9|15042.9|19
1621952290000|2021-05-25 14:18:10|15069.2|15049.2|15071.7|15051.7|15071.7|15051.7|15069.2|15049.2|1
1621952300000|2021-05-25 14:18:20|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|1
1621952310000|2021-05-25 14:18:30|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952320000|2021-05-25 14:18:40|15066.7|15046.7|15065.4|15045.4|15066.7|15046.7|15065.4|15045.4|0
1621952350000|2021-05-25 14:19:10|||||||||1
1621952360000|2021-05-25 14:19:20|15064.2|15044.2|15061.7|15041.7|15064.2|15044.2|15061.7|15041.7|4
1621952380000|2021-05-25 14:19:40|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|1
1621952390000|2021-05-25 14:19:50|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|3
1621952400000|2021-05-25 14:20:00|15051.7|15031.7|15041.7|15021.7|15051.7|15031.7|15040.4|15020.4|8
1621952410000|2021-05-25 14:20:10|||||||||9
1621952420000|2021-05-25 14:20:20|||||||||1
1621952440000|2021-05-25 14:20:40|15046.7|15026.7|15052.9|15032.9|15052.9|15032.9|15046.7|15026.7|8
1621952450000|2021-05-25 14:20:50|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|15057.9|15037.9|0
1621952460000|2021-05-25 14:21:00|15059.2|15039.2|15061.7|15041.7|15061.7|15041.7|15059.2|15039.2|0
1621952470000|2021-05-25 14:21:10|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|0
1621952480000|2021-05-25 14:21:20|||||||||52
1621952490000|2021-05-25 14:21:30|||||||||8
1621952500000|2021-05-25 14:21:40|15065.4|15045.4|15069.2|15049.2|15069.2|15049.2|15065.4|15045.4|3
1621952510000|2021-05-25 14:21:50|15070.4|15050.4|15071.7|15051.7|15071.7|15051.7|15070.4|15050.4|1
1621952520000|2021-05-25 14:22:00|||||||||3
1621952530000|2021-05-25 14:22:10|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952550000|2021-05-25 14:22:30|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|11
1621952560000|2021-05-25 14:22:40|||||||||2
1621952570000|2021-05-25 14:22:50|||||||||2
1621952580000|2021-05-25 14:23:00|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|1
1621952590000|2021-05-25 14:23:10|15063|15043|15063|15043|15063|15043|15063|15043|2
1621952600000|2021-05-25 14:23:20|15061.7|15041.7|15053|15033|15061.7|15041.7|15053|15033|6
1621952610000|2021-05-25 14:23:30|15050.5|15030.5|15046.7|15026.7|15050.5|15030.5|15046.7|15026.7|4
1621952630000|2021-05-25 14:23:50|||||||||2
1621952640000|2021-05-25 14:24:00|15049.2|15029.2|15050.4|15030.4|15050.4|15030.4|15049.2|15029.2|3
1621952660000|2021-05-25 14:24:20|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|2
1621952670000|2021-05-25 14:24:30|15057.9|15037.9|15064.2|15044.2|15064.2|15044.2|15057.9|15037.9|3
1621952680000|2021-05-25 14:24:40|||||||||2
1621952690000|2021-05-25 14:24:50|15067.9|15047.9|15069.2|15049.2|15069.2|15049.2|15067.9|15047.9|1
1621952700000|2021-05-25 14:25:00|15070.4|15050.4|15069.2|15049.2|15070.4|15050.4|15069.2|15049.2|4
1621952710000|2021-05-25 14:25:10|15070.5|15050.5|15072.9|15052.9|15072.9|15052.9|15070.5|15050.5|11
1621952720000|2021-05-25 14:25:20|||||||||2
1621952730000|2021-05-25 14:25:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|1
1621952740000|2021-05-25 14:25:40|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|3
1621952750000|2021-05-25 14:25:50|15079.2|15059.2|15081.7|15061.7|15081.7|15061.7|15079.2|15059.2|7
1621952760000|2021-05-25 14:26:00|||||||||2
1621952770000|2021-05-25 14:26:10|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|2
1621952780000|2021-05-25 14:26:20|||||||||3
1621952790000|2021-05-25 14:26:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|0
1621952800000|2021-05-25 14:26:40|||||||||1
1621952810000|2021-05-25 14:26:50|15071.7|15051.7|15069.2|15049.2|15071.7|15051.7|15069.2|15049.2|15
1621952820000|2021-05-25 14:27:00|15068|15048|15069.2|15049.2|15069.2|15049.2|15068|15048|8
1621952830000|2021-05-25 14:27:10|15070.5|15050.5|15074.2|15054.2|15074.2|15054.2|15070.5|15050.5|5
1621952840000|2021-05-25 14:27:20|15078|15058|15079.2|15059.2|15079.2|15059.2|15078|15058|1
1621952850000|2021-05-25 14:27:30|15080.5|15060.5|15081.7|15061.7|15081.7|15061.7|15080.5|15060.5|3
1621952860000|2021-05-25 14:27:40|15083|15063|15084.2|15064.2|15084.2|15064.2|15083|15063|7
1621952880000|2021-05-25 14:28:00|||||||||8
1621952890000|2021-05-25 14:28:10|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|5
1621952900000|2021-05-25 14:28:20|15083|15063|15088|15068|15088|15068|15083|15063|10
1621952910000|2021-05-25 14:28:30|15089.2|15069.2|15093|15073|15093|15073|15089.2|15069.2|2
1621952920000|2021-05-25 14:28:40|15094.2|15074.2|15093|15073|15094.2|15074.2|15093|15073|0
1621952930000|2021-05-25 14:28:50|15095.4|15075.4|15093|15073|15096.7|15076.7|15093|15073|2
1621952940000|2021-05-25 14:29:00|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|7
1621952950000|2021-05-25 14:29:10|15084.2|15064.2|15080.5|15060.5|15084.2|15064.2|15080.5|15060.5|8
1621952970000|2021-05-25 14:29:30|||||||||1
1621952980000|2021-05-25 14:29:40|||||||||4
1621952990000|2021-05-25 14:29:50|||||||||8
1621953000000|2021-05-25 14:30:00|15078|15058|15078|15058|15078|15058|15078|15058|5
1621953010000|2021-05-25 14:30:10|15076.7|15056.7|15075.5|15055.5|15076.7|15056.7|15075.5|15055.5|1
1621953020000|2021-05-25 14:30:20|||||||||2
1621953030000|2021-05-25 14:30:30|||||||||2
1621953040000|2021-05-25 14:30:40|15078|15058|15078|15058|15078|15058|15078|15058|4
1621953050000|2021-05-25 14:30:50|15079.2|15059.2|15088|15068|15088|15068|15079.2|15059.2|1
1621953060000|2021-05-25 14:31:00|15091.7|15071.7|15099.2|15079.2|15099.2|15079.2|15091.7|15071.7|12
1621953070000|2021-05-25 14:31:10|15100.5|15080.5|15099.2|15079.2|15101.7|15081.7|15099.2|15079.2|2
1621953090000|2021-05-25 14:31:30|15101.7|15081.7|15104.2|15084.2|15104.2|15084.2|15101.7|15081.7|13
1621953110000|2021-05-25 14:31:50|||||||||6
1621953120000|2021-05-25 14:32:00|15103|15083|15099.2|15079.2|15103|15083|15099.2|15079.2|5
1621953130000|2021-05-25 14:32:10|15096.7|15076.7|15088|15068|15096.7|15076.7|15088|15068|5
1621953140000|2021-05-25 14:32:20|15086.7|15066.7|15085.5|15065.5|15086.7|15066.7|15085.5|15065.5|0
1621953160000|2021-05-25 14:32:40|15083|15063|15079.2|15059.2|15083|15063|15079.2|15059.2|6
1621953170000|2021-05-25 14:32:50|15078|15058|15076.7|15056.7|15078|15058|15076.7|15056.7|5
1621953180000|2021-05-25 14:33:00|15079.2|15059.2|15075.5|15055.5|15079.2|15059.2|15075.5|15055.5|12
1621953200000|2021-05-25 14:33:20|15074.2|15054.2|15073|15053|15074.2|15054.2|15073|15053|14
1621953210000|2021-05-25 14:33:30|15074.2|15054.2|15073|15053|15074.2|15054.2|15073|15053|2
1621953220000|2021-05-25 14:33:40|15074.2|15054.2|15079.2|15059.2|15079.2|15059.2|15074.2|15054.2|5
1621953230000|2021-05-25 14:33:50|||||||||1
1621953240000|2021-05-25 14:34:00|15084.2|15064.2|15084.2|15064.2|15085.5|15065.5|15084.2|15064.2|5
1621953260000|2021-05-25 14:34:20|||||||||59
1621953270000|2021-05-25 14:34:30|15083|15063|15080.5|15060.5|15083|15063|15080.5|15060.5|11
1621953280000|2021-05-25 14:34:40|||||||||2
1621953290000|2021-05-25 14:34:50|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|2
1621953300000|2021-05-25 14:35:00|15074.2|15054.2|15071.7|15051.7|15074.2|15054.2|15071.7|15051.7|5
1621953310000|2021-05-25 14:35:10|15070.5|15050.5|15075.5|15055.5|15075.5|15055.5|15069.2|15049.2|6
1621953330000|2021-05-25 14:35:30|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|3
1621953340000|2021-05-25 14:35:40|15079.2|15059.2|15086.7|15066.7|15086.7|15066.7|15079.2|15059.2|41
1621953360000|2021-05-25 14:36:00|15091.7|15071.7|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|5
1621953370000|2021-05-25 14:36:10|15091.7|15071.7|15089.2|15069.2|15091.7|15071.7|15089.2|15069.2|4
1621953390000|2021-05-25 14:36:30|||||||||4
1621953400000|2021-05-25 14:36:40|15090.5|15070.5|15094.2|15074.2|15094.2|15074.2|15090.5|15070.5|5
1621953410000|2021-05-25 14:36:50|15095.5|15075.5|15096.7|15076.7|15096.7|15076.7|15095.5|15075.5|12
1621953420000|2021-05-25 14:37:00|15094.2|15074.2|15091.7|15071.7|15094.2|15074.2|15091.7|15071.7|4
1621953430000|2021-05-25 14:37:10|15093|15073|15096.7|15076.7|15096.7|15076.7|15091.7|15071.7|5
1621953440000|2021-05-25 14:37:20|||||||||3
1621953460000|2021-05-25 14:37:40|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|9
1621953470000|2021-05-25 14:37:50|15094.2|15074.2|15093|15073|15094.2|15074.2|15093|15073|2
1621953480000|2021-05-25 14:38:00|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|1
1621953490000|2021-05-25 14:38:10|||||||||1
1621953500000|2021-05-25 14:38:20|15093|15073|15093|15073|15093|15073|15093|15073|2
1621953510000|2021-05-25 14:38:30|15091.7|15071.7|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|1
1621953520000|2021-05-25 14:38:40|15093|15073|15091.7|15071.7|15093|15073|15091.7|15071.7|5
1621953530000|2021-05-25 14:38:50|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|2
1621953540000|2021-05-25 14:39:00|||||||||3
1621953560000|2021-05-25 14:39:20|15088|15068|15088|15068|15088|15068|15088|15068|1
1621953570000|2021-05-25 14:39:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|0
1621953590000|2021-05-25 14:39:50|||||||||2
1621953600000|2021-05-25 14:40:00|15084.2|15064.2|15081.7|15061.7|15084.2|15064.2|15081.7|15061.7|72
1621953620000|2021-05-25 14:40:20|||||||||1
1621953640000|2021-05-25 14:40:40|15080.5|15060.5|15079.2|15059.2|15080.5|15060.5|15079.2|15059.2|11
1621953650000|2021-05-25 14:40:50|15078|15058|15076.7|15056.7|15078|15058|15076.7|15056.7|3
1621953660000|2021-05-25 14:41:00|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|1
1621953670000|2021-05-25 14:41:10|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|1
1621953700000|2021-05-25 14:41:40|||||||||1
1621953710000|2021-05-25 14:41:50|15074.3|15054.3|15071.8|15051.8|15074.3|15054.3|15071.8|15051.8|1
1621953720000|2021-05-25 14:42:00|||||||||1
1621953730000|2021-05-25 14:42:10|||||||||2
1621953740000|2021-05-25 14:42:20|||||||||2
1621953750000|2021-05-25 14:42:30|||||||||1
1621953760000|2021-05-25 14:42:40|||||||||2
1621953770000|2021-05-25 14:42:50|15070.5|15050.5|15069.3|15049.3|15070.5|15050.5|15069.3|15049.3|3
1621953820000|2021-05-25 14:43:40|15074.2|15054.2|15086.7|15066.7|15086.7|15066.7|15074.2|15054.2|16
1621953830000|2021-05-25 14:43:50|||||||||1
1621953840000|2021-05-25 14:44:00|||||||||2
1621953850000|2021-05-25 14:44:10|15085.5|15065.5|15079.2|15059.2|15085.5|15065.5|15079.2|15059.2|3
1621953860000|2021-05-25 14:44:20|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|14
1621953870000|2021-05-25 14:44:30|15083|15063|15083|15063|15083|15063|15083|15063|2
1621953880000|2021-05-25 14:44:40|||||||||4
1621953900000|2021-05-25 14:45:00|15081.7|15061.7|15075.5|15055.5|15081.7|15061.7|15075.5|15055.5|3
1621953910000|2021-05-25 14:45:10|||||||||1
1621953920000|2021-05-25 14:45:20|15073|15053|15073|15053|15073|15053|15073|15053|17
1621953930000|2021-05-25 14:45:30|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|15070.5|15050.5|2
1621953940000|2021-05-25 14:45:40|15071.7|15051.7|15075.5|15055.5|15075.5|15055.5|15071.7|15051.7|15
1621953950000|2021-05-25 14:45:50|||||||||2
1621953960000|2021-05-25 14:46:00|15078|15058|15078|15058|15078|15058|15078|15058|10
1621953970000|2021-05-25 14:46:10|15079.2|15059.2|15089.2|15069.2|15089.2|15069.2|15079.2|15059.2|4
1621953980000|2021-05-25 14:46:20|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|6
1621953990000|2021-05-25 14:46:30|||||||||5
1621954000000|2021-05-25 14:46:40|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1621954010000|2021-05-25 14:46:50|||||||||2
1621954020000|2021-05-25 14:47:00|||||||||2
1621954030000|2021-05-25 14:47:10|15093|15073|15094.2|15074.2|15094.2|15074.2|15091.7|15071.7|6
1621954040000|2021-05-25 14:47:20|15094.3|15074.3|15094.3|15074.3|15098|15078|15094.3|15074.3|5
1621954060000|2021-05-25 14:47:40|||||||||5
1621954080000|2021-05-25 14:48:00|15096.8|15076.8|15103|15083|15103|15083|15096.8|15076.8|7
1621954090000|2021-05-25 14:48:10|15104.2|15084.2|15103|15083|15104.2|15084.2|15103|15083|6
1621954100000|2021-05-25 14:48:20|15104.2|15084.2|15111.8|15091.8|15111.8|15091.8|15104.2|15084.2|11
1621954110000|2021-05-25 14:48:30|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|1
1621954120000|2021-05-25 14:48:40|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|3
1621954130000|2021-05-25 14:48:50|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|6
1621954160000|2021-05-25 14:49:20|15119.3|15099.3|15120.5|15100.5|15120.5|15100.5|15119.3|15099.3|7
1621954170000|2021-05-25 14:49:30|15124.3|15104.3|15126.8|15106.8|15126.8|15106.8|15124.3|15104.3|3
1621954180000|2021-05-25 14:49:40|15129.2|15109.2|15130.5|15110.5|15130.5|15110.5|15129.2|15109.2|27
1621954190000|2021-05-25 14:49:50|15128|15108|15128|15108|15128|15108|15128|15108|5
1621954200000|2021-05-25 14:50:00|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|2
1621954210000|2021-05-25 14:50:10|15118|15098|15114.3|15094.3|15119.3|15099.3|15114.3|15094.3|5
1621954230000|2021-05-25 14:50:30|||||||||1
1621954240000|2021-05-25 14:50:40|||||||||1
1621954260000|2021-05-25 14:51:00|||||||||1
1621954270000|2021-05-25 14:51:10|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|1
1621954280000|2021-05-25 14:51:20|15118|15098|15119.3|15099.3|15119.3|15099.3|15118|15098|7
1621954290000|2021-05-25 14:51:30|||||||||10
1621954300000|2021-05-25 14:51:40|15120.5|15100.5|15121.8|15101.8|15121.8|15101.8|15120.5|15100.5|8
1621954310000|2021-05-25 14:51:50|15120.5|15100.5|15119.3|15099.3|15120.5|15100.5|15116.8|15096.8|14
1621954330000|2021-05-25 14:52:10|15118|15098|15118|15098|15118|15098|15118|15098|3
1621954340000|2021-05-25 14:52:20|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|15115.5|15095.5|4
1621954350000|2021-05-25 14:52:30|||||||||1
1621954360000|2021-05-25 14:52:40|||||||||1
1621954370000|2021-05-25 14:52:50|||||||||1
1621954380000|2021-05-25 14:53:00|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|0
1621954400000|2021-05-25 14:53:20|15119.3|15099.3|15120.5|15100.5|15120.5|15100.5|15119.3|15099.3|9
1621954420000|2021-05-25 14:53:40|||||||||2
1621954440000|2021-05-25 14:54:00|15121.8|15101.8|15141.8|15121.8|15141.8|15121.8|15121.8|15101.8|11
1621954450000|2021-05-25 14:54:10|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|2
1621954460000|2021-05-25 14:54:20|||||||||2
1621954470000|2021-05-25 14:54:30|15146.8|15126.8|15154.3|15134.3|15154.3|15134.3|15146.8|15126.8|6
1621954480000|2021-05-25 14:54:40|||||||||7
1621954490000|2021-05-25 14:54:50|15151.8|15131.8|15144.3|15124.3|15151.8|15131.8|15144.3|15124.3|5
1621954500000|2021-05-25 14:55:00|||||||||2
1621954510000|2021-05-25 14:55:10|||||||||7
1621954520000|2021-05-25 14:55:20|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|3
1621954530000|2021-05-25 14:55:30|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|0
1621954550000|2021-05-25 14:55:50|||||||||1
1621954560000|2021-05-25 14:56:00|15148|15128|15151.8|15131.8|15151.8|15131.8|15148|15128|12
1621954570000|2021-05-25 14:56:10|15153|15133|15154.3|15134.3|15154.3|15134.3|15153|15133|5
1621954580000|2021-05-25 14:56:20|||||||||1
1621954600000|2021-05-25 14:56:40|15155.5|15135.5|15156.8|15136.8|15156.8|15136.8|15155.5|15135.5|19
1621954610000|2021-05-25 14:56:50|15158|15138|15160.5|15140.5|15160.5|15140.5|15158|15138|4
1621954620000|2021-05-25 14:57:00|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|15169.3|15149.3|16
1621954630000|2021-05-25 14:57:10|15168|15148|15166.8|15146.8|15169.3|15149.3|15166.8|15146.8|0
1621954640000|2021-05-25 14:57:20|15168|15148|15168|15148|15168|15148|15168|15148|3
1621954650000|2021-05-25 14:57:30|15169.3|15149.3|15170.5|15150.5|15170.5|15150.5|15169.3|15149.3|121
1621954660000|2021-05-25 14:57:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|11
1621954680000|2021-05-25 14:58:00|15169.3|15149.3|15161.8|15141.8|15169.3|15149.3|15160.5|15140.5|10
1621954690000|2021-05-25 14:58:10|15160.5|15140.5|15159.3|15139.3|15160.5|15140.5|15159.3|15139.3|1
1621954700000|2021-05-25 14:58:20|15160.5|15140.5|15163|15143|15163|15143|15160.5|15140.5|4
1621954710000|2021-05-25 14:58:30|15164.3|15144.3|15161.8|15141.8|15164.3|15144.3|15161.8|15141.8|7
1621954720000|2021-05-25 14:58:40|15163|15143|15164.3|15144.3|15164.3|15144.3|15163|15143|5
1621954730000|2021-05-25 14:58:50|||||||||2
1621954740000|2021-05-25 14:59:00|15161.8|15141.8|15154.3|15134.3|15161.8|15141.8|15154.3|15134.3|3
1621954750000|2021-05-25 14:59:10|15153|15133|15149.3|15129.3|15154.3|15134.3|15149.3|15129.3|4
1621954760000|2021-05-25 14:59:20|15148|15128|15149.3|15129.3|15149.3|15129.3|15148|15128|4
1621954770000|2021-05-25 14:59:30|15150.5|15130.5|15153|15133|15153|15133|15150.5|15130.5|1
1621954780000|2021-05-25 14:59:40|15154.3|15134.3|15158|15138|15158|15138|15154.3|15134.3|0
1621954790000|2021-05-25 14:59:50|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15
1621954800000|2021-05-25 15:00:00|15151.8|15131.8|15141.8|15121.8|15151.8|15131.8|15141.8|15121.8|23
1621954820000|2021-05-25 15:00:20|15139.3|15119.3|15136.8|15116.8|15139.3|15119.3|15136.8|15116.8|4
1621954830000|2021-05-25 15:00:30|15135.5|15115.5|15136.8|15116.8|15136.8|15116.8|15134.3|15114.3|0
1621954850000|2021-05-25 15:00:50|15135.5|15115.5|15133|15113|15135.5|15115.5|15131.8|15111.8|5
1621954860000|2021-05-25 15:01:00|15134.3|15114.3|15135.5|15115.5|15135.5|15115.5|15134.3|15114.3|6
1621954900000|2021-05-25 15:01:40|15136.8|15116.8|15140.5|15120.5|15140.5|15120.5|15136.8|15116.8|4
1621954910000|2021-05-25 15:01:50|15143|15123|15143|15123|15146.8|15126.8|15143|15123|18
1621954920000|2021-05-25 15:02:00|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|15141.8|15121.8|0
1621954930000|2021-05-25 15:02:10|||||||||1
1621954940000|2021-05-25 15:02:20|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|15139.3|15119.3|0
1621954950000|2021-05-25 15:02:30|||||||||3
1621954960000|2021-05-25 15:02:40|||||||||1
1621954970000|2021-05-25 15:02:50|||||||||1
1621954980000|2021-05-25 15:03:00|||||||||3
1621955000000|2021-05-25 15:03:20|||||||||1
1621955020000|2021-05-25 15:03:40|||||||||2
1621955030000|2021-05-25 15:03:50|||||||||1
1621955040000|2021-05-25 15:04:00|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|4
1621955050000|2021-05-25 15:04:10|15128|15108|15129.3|15109.3|15130.5|15110.5|15128|15108|10
1621955060000|2021-05-25 15:04:20|15128|15108|15129.3|15109.3|15129.3|15109.3|15128|15108|1
1621955070000|2021-05-25 15:04:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|2
1621955080000|2021-05-25 15:04:40|15125.5|15105.5|15124.3|15104.3|15125.5|15105.5|15124.3|15104.3|2
1621955110000|2021-05-25 15:05:10|15126.8|15106.8|15126.8|15106.8|15128|15108|15126.8|15106.8|9
1621955130000|2021-05-25 15:05:30|15124.3|15104.3|15119.3|15099.3|15124.3|15104.3|15119.3|15099.3|3
1621955140000|2021-05-25 15:05:40|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|2
1621955170000|2021-05-25 15:06:10|||||||||2
1621955180000|2021-05-25 15:06:20|||||||||2
1621955190000|2021-05-25 15:06:30|||||||||2
1621955200000|2021-05-25 15:06:40|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|2
1621955220000|2021-05-25 15:07:00|15116.8|15096.8|15114.3|15094.3|15116.8|15096.8|15114.3|15094.3|48
1621955230000|2021-05-25 15:07:10|15116.8|15096.8|15121.8|15101.8|15121.8|15101.8|15116.8|15096.8|8
1621955240000|2021-05-25 15:07:20|||||||||1
1621955250000|2021-05-25 15:07:30|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|15126.8|15106.8|8
1621955260000|2021-05-25 15:07:40|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|3
1621955280000|2021-05-25 15:08:00|15124.3|15104.3|15116.8|15096.8|15124.3|15104.3|15116.8|15096.8|4
1621955290000|2021-05-25 15:08:10|15119.3|15099.3|15121.8|15101.8|15121.8|15101.8|15119.3|15099.3|4
1621955300000|2021-05-25 15:08:20|||||||||3
1621955310000|2021-05-25 15:08:30|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|15124.3|15104.3|0
1621955320000|2021-05-25 15:08:40|15126.8|15106.8|15133|15113|15133|15113|15126.8|15106.8|2
1621955340000|2021-05-25 15:09:00|15135.5|15115.5|15138|15118|15138|15118|15135.5|15115.5|1
1621955350000|2021-05-25 15:09:10|15140.5|15120.5|15144.3|15124.3|15144.3|15124.3|15140.5|15120.5|7
1621955360000|2021-05-25 15:09:20|||||||||4
1621955370000|2021-05-25 15:09:30|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|3
1621955380000|2021-05-25 15:09:40|15141.8|15121.8|15138.1|15118.1|15141.8|15121.8|15138.1|15118.1|3
1621955390000|2021-05-25 15:09:50|||||||||5
1621955400000|2021-05-25 15:10:00|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|15136.8|15116.8|0
1621955410000|2021-05-25 15:10:10|15135.5|15115.5|15134.3|15114.3|15135.5|15115.5|15134.3|15114.3|2
1621955420000|2021-05-25 15:10:20|15136.8|15116.8|15130.6|15110.6|15136.8|15116.8|15130.6|15110.6|2
1621955430000|2021-05-25 15:10:30|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|1
1621955440000|2021-05-25 15:10:40|15126.8|15106.8|15129.3|15109.3|15129.3|15109.3|15126.8|15106.8|1
1621955450000|2021-05-25 15:10:50|||||||||1
1621955460000|2021-05-25 15:11:00|||||||||1
1621955470000|2021-05-25 15:11:10|15128.1|15108.1|15125.6|15105.6|15128.1|15108.1|15125.6|15105.6|3
1621955480000|2021-05-25 15:11:20|15124.3|15104.3|15123.1|15103.1|15124.3|15104.3|15123.1|15103.1|1
1621955490000|2021-05-25 15:11:30|15120.6|15100.6|15116.8|15096.8|15120.6|15100.6|15116.8|15096.8|0
1621955500000|2021-05-25 15:11:40|15118|15098|15118|15098|15118|15098|15118|15098|4
1621955510000|2021-05-25 15:11:50|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|7
1621955520000|2021-05-25 15:12:00|15118|15098|15111.8|15091.8|15118|15098|15111.8|15091.8|11
1621955530000|2021-05-25 15:12:10|15109.3|15089.3|15101.8|15081.8|15109.3|15089.3|15101.8|15081.8|7
1621955540000|2021-05-25 15:12:20|15100.6|15080.6|15099.3|15079.3|15100.6|15080.6|15099.3|15079.3|4
1621955570000|2021-05-25 15:12:50|||||||||5
1621955580000|2021-05-25 15:13:00|15098.1|15078.1|15098.1|15078.1|15099.3|15079.3|15098.1|15078.1|5
1621955590000|2021-05-25 15:13:10|||||||||1
1621955600000|2021-05-25 15:13:20|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|2
1621955620000|2021-05-25 15:13:40|15098.1|15078.1|15090.6|15070.6|15098.1|15078.1|15090.6|15070.6|6
1621955630000|2021-05-25 15:13:50|15089.3|15069.3|15086.8|15066.8|15089.3|15069.3|15086.8|15066.8|5
1621955640000|2021-05-25 15:14:00|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|2
1621955650000|2021-05-25 15:14:10|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|2
1621955660000|2021-05-25 15:14:20|||||||||1
1621955670000|2021-05-25 15:14:30|||||||||2
1621955680000|2021-05-25 15:14:40|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|0
1621955690000|2021-05-25 15:14:50|||||||||2
1621955700000|2021-05-25 15:15:00|15086.8|15066.8|15089.3|15069.3|15089.3|15069.3|15086.8|15066.8|8
1621955710000|2021-05-25 15:15:10|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|15088.1|15068.1|2
1621955720000|2021-05-25 15:15:20|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|4
1621955730000|2021-05-25 15:15:30|15090.6|15070.6|15088.1|15068.1|15090.6|15070.6|15088.1|15068.1|2
1621955740000|2021-05-25 15:15:40|15090.6|15070.6|15091.8|15071.8|15091.8|15071.8|15090.6|15070.6|3
1621955750000|2021-05-25 15:15:50|||||||||1
1621955760000|2021-05-25 15:16:00|15090.6|15070.6|15091.8|15071.8|15091.8|15071.8|15090.6|15070.6|0
1621955770000|2021-05-25 15:16:10|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|5
1621955780000|2021-05-25 15:16:20|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|4
1621955800000|2021-05-25 15:16:40|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|3
1621955810000|2021-05-25 15:16:50|15089.3|15069.3|15094.3|15074.3|15094.3|15074.3|15089.3|15069.3|3
1621955820000|2021-05-25 15:17:00|15100.6|15080.6|15101.8|15081.8|15101.8|15081.8|15100.6|15080.6|1
1621955830000|2021-05-25 15:17:10|15103.1|15083.1|15101.8|15081.8|15103.1|15083.1|15101.8|15081.8|4
1621955850000|2021-05-25 15:17:30|||||||||1
1621955860000|2021-05-25 15:17:40|||||||||1
1621955870000|2021-05-25 15:17:50|||||||||2
1621955880000|2021-05-25 15:18:00|||||||||2
1621955890000|2021-05-25 15:18:10|15100.6|15080.6|15099.3|15079.3|15100.6|15080.6|15099.3|15079.3|7
1621955900000|2021-05-25 15:18:20|||||||||3
1621955910000|2021-05-25 15:18:30|||||||||37
1621955930000|2021-05-25 15:18:50|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|15098.1|15078.1|0
1621955940000|2021-05-25 15:19:00|15096.8|15076.8|15093.1|15073.1|15096.8|15076.8|15093.1|15073.1|3
1621955950000|2021-05-25 15:19:10|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|1
1621955960000|2021-05-25 15:19:20|||||||||4
1621955970000|2021-05-25 15:19:30|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|0
1621955980000|2021-05-25 15:19:40|||||||||1
1621956010000|2021-05-25 15:20:10|||||||||1
1621956020000|2021-05-25 15:20:20|||||||||2
1621956050000|2021-05-25 15:20:50|||||||||2
1621956060000|2021-05-25 15:21:00|15094.3|15074.3|15086.8|15066.8|15094.3|15074.3|15086.8|15066.8|3
1621956070000|2021-05-25 15:21:10|||||||||1
1621956080000|2021-05-25 15:21:20|||||||||4
1621956090000|2021-05-25 15:21:30|15081.8|15061.8|15079.3|15059.3|15081.8|15061.8|15079.3|15059.3|33
1621956100000|2021-05-25 15:21:40|15076.8|15056.8|15079.3|15059.3|15079.3|15059.3|15076.8|15056.8|3
1621956110000|2021-05-25 15:21:50|||||||||8
1621956120000|2021-05-25 15:22:00|15080.6|15060.6|15078.1|15058.1|15081.8|15061.8|15078.1|15058.1|5
1621956130000|2021-05-25 15:22:10|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|0
1621956140000|2021-05-25 15:22:20|15073.1|15053.1|15070.6|15050.6|15073.1|15053.1|15070.6|15050.6|3
1621956150000|2021-05-25 15:22:30|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|2
1621956160000|2021-05-25 15:22:40|||||||||1
1621956170000|2021-05-25 15:22:50|||||||||1
1621956180000|2021-05-25 15:23:00|15060.6|15040.6|15058.1|15038.1|15060.6|15040.6|15058.1|15038.1|23
1621956210000|2021-05-25 15:23:30|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|9
1621956220000|2021-05-25 15:23:40|15063.1|15043.1|15069.3|15049.3|15069.3|15049.3|15063.1|15043.1|7
1621956240000|2021-05-25 15:24:00|15070.6|15050.6|15070.6|15050.6|15071.8|15051.8|15070.6|15050.6|2
1621956250000|2021-05-25 15:24:10|||||||||2
1621956260000|2021-05-25 15:24:20|||||||||8
1621956270000|2021-05-25 15:24:30|||||||||2
1621956290000|2021-05-25 15:24:50|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|3
1621956300000|2021-05-25 15:25:00|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|3
1621956320000|2021-05-25 15:25:20|15075.6|15055.6|15075.6|15055.6|15079.3|15059.3|15075.6|15055.6|8
1621956330000|2021-05-25 15:25:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|0
1621956340000|2021-05-25 15:25:40|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|5
1621956350000|2021-05-25 15:25:50|15068.1|15048.1|15064.3|15044.3|15068.1|15048.1|15064.3|15044.3|4
1621956360000|2021-05-25 15:26:00|15061.8|15041.8|15060.6|15040.6|15061.8|15041.8|15060.6|15040.6|3
1621956370000|2021-05-25 15:26:10|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|5
1621956380000|2021-05-25 15:26:20|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|15058.1|15038.1|8
1621956390000|2021-05-25 15:26:30|15056.8|15036.8|15058.1|15038.1|15058.1|15038.1|15056.8|15036.8|0
1621956400000|2021-05-25 15:26:40|15056.9|15036.9|15051.8|15031.8|15056.9|15036.9|15051.8|15031.8|9
1621956410000|2021-05-25 15:26:50|15048.1|15028.1|15046.8|15026.8|15048.1|15028.1|15046.8|15026.8|1
1621956420000|2021-05-25 15:27:00|||||||||5
1621956430000|2021-05-25 15:27:10|15045.6|15025.6|15044.3|15024.3|15045.6|15025.6|15044.3|15024.3|14
1621956450000|2021-05-25 15:27:30|15041.8|15021.8|15038.1|15018.1|15041.8|15021.8|15038.1|15018.1|7
1621956460000|2021-05-25 15:27:40|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|2
1621956470000|2021-05-25 15:27:50|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|6
1621956480000|2021-05-25 15:28:00|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|1
1621956490000|2021-05-25 15:28:10|15038.1|15018.1|15036.8|15016.8|15038.1|15018.1|15036.8|15016.8|2
1621956500000|2021-05-25 15:28:20|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|5
1621956520000|2021-05-25 15:28:40|||||||||2
1621956530000|2021-05-25 15:28:50|15040.6|15020.6|15039.3|15019.3|15040.6|15020.6|15039.3|15019.3|2
1621956540000|2021-05-25 15:29:00|15040.6|15020.6|15041.8|15021.8|15041.8|15021.8|15040.6|15020.6|1
1621956550000|2021-05-25 15:29:10|15036.8|15016.8|15036.8|15016.8|15039.3|15019.3|15036.8|15016.8|5
1621956560000|2021-05-25 15:29:20|||||||||2
1621956570000|2021-05-25 15:29:30|||||||||1
1621956580000|2021-05-25 15:29:40|||||||||1
1621956590000|2021-05-25 15:29:50|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|2
1621956610000|2021-05-25 15:30:10|||||||||7
1621956620000|2021-05-25 15:30:20|15034.4|15014.4|15031.9|15011.9|15034.4|15014.4|15031.9|15011.9|0
1621956630000|2021-05-25 15:30:30|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|1
1621956640000|2021-05-25 15:30:40|15029.4|15009.4|15026.8|15006.8|15029.4|15009.4|15026.8|15006.8|2
1621956650000|2021-05-25 15:30:50|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|15025.6|15005.6|6
1621956660000|2021-05-25 15:31:00|15026.8|15006.8|15025.6|15005.6|15026.8|15006.8|15025.6|15005.6|1
1621956670000|2021-05-25 15:31:10|||||||||156
1621956680000|2021-05-25 15:31:20|15024.3|15004.3|15021.8|15001.8|15024.3|15004.3|15021.8|15001.8|0
1621956690000|2021-05-25 15:31:30|||||||||3
1621956700000|2021-05-25 15:31:40|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|11
1621956710000|2021-05-25 15:31:50|||||||||17
1621956720000|2021-05-25 15:32:00|15019.3|14999.3|15021.8|15001.8|15021.8|15001.8|15019.3|14999.3|4
1621956730000|2021-05-25 15:32:10|||||||||1
1621956740000|2021-05-25 15:32:20|||||||||3
1621956750000|2021-05-25 15:32:30|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|1
1621956760000|2021-05-25 15:32:40|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|5
1621956770000|2021-05-25 15:32:50|15016.8|14996.8|15008.1|14988.1|15016.8|14996.8|15008.1|14988.1|29
1621956780000|2021-05-25 15:33:00|15005.6|14985.6|15024.3|15004.3|15024.3|15004.3|15005.6|14985.6|36
1621956790000|2021-05-25 15:33:10|15026.8|15006.8|15030.6|15010.6|15030.6|15010.6|15026.8|15006.8|4
1621956800000|2021-05-25 15:33:20|15029.4|15009.4|15026.9|15006.9|15030.6|15010.6|15026.9|15006.9|6
1621956810000|2021-05-25 15:33:30|15025.6|15005.6|15029.4|15009.4|15029.4|15009.4|15024.4|15004.4|11
1621956820000|2021-05-25 15:33:40|||||||||7
1621956830000|2021-05-25 15:33:50|||||||||3
1621956840000|2021-05-25 15:34:00|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|2
1621956850000|2021-05-25 15:34:10|15033.1|15013.1|15034.4|15014.4|15034.4|15014.4|15033.1|15013.1|8
1621956860000|2021-05-25 15:34:20|||||||||3
1621956870000|2021-05-25 15:34:30|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|3
1621956880000|2021-05-25 15:34:40|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|0
1621956890000|2021-05-25 15:34:50|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15031.9|15011.9|1
1621956900000|2021-05-25 15:35:00|15033.1|15013.1|15036.9|15016.9|15036.9|15016.9|15031.9|15011.9|8
1621956910000|2021-05-25 15:35:10|15039.4|15019.4|15036.9|15016.9|15039.4|15019.4|15036.9|15016.9|22
1621956930000|2021-05-25 15:35:30|||||||||2
1621956940000|2021-05-25 15:35:40|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|3
1621956950000|2021-05-25 15:35:50|||||||||1
1621956960000|2021-05-25 15:36:00|15034.4|15014.4|15031.9|15011.9|15034.4|15014.4|15031.9|15011.9|8
1621956970000|2021-05-25 15:36:10|||||||||5
1621957000000|2021-05-25 15:36:40|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|13
1621957020000|2021-05-25 15:37:00|15036.9|15016.9|15043.1|15023.1|15044.4|15024.4|15036.9|15016.9|19
1621957030000|2021-05-25 15:37:10|15044.4|15024.4|15053.1|15033.1|15053.1|15033.1|15044.4|15024.4|26
1621957040000|2021-05-25 15:37:20|||||||||1
1621957080000|2021-05-25 15:38:00|15054.4|15034.4|15051.9|15031.9|15054.4|15034.4|15051.9|15031.9|3
1621957090000|2021-05-25 15:38:10|15054.4|15034.4|15051.9|15031.9|15054.4|15034.4|15051.9|15031.9|3
1621957100000|2021-05-25 15:38:20|15054.4|15034.4|15056.9|15036.9|15056.9|15036.9|15054.4|15034.4|6
1621957110000|2021-05-25 15:38:30|||||||||1
1621957120000|2021-05-25 15:38:40|15058.1|15038.1|15060.6|15040.6|15060.6|15040.6|15058.1|15038.1|1
1621957130000|2021-05-25 15:38:50|15061.9|15041.9|15066.8|15046.8|15066.8|15046.8|15061.9|15041.9|8
1621957140000|2021-05-25 15:39:00|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|5
1621957150000|2021-05-25 15:39:10|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|3
1621957170000|2021-05-25 15:39:30|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|4
1621957180000|2021-05-25 15:39:40|||||||||2
1621957190000|2021-05-25 15:39:50|15064.3|15044.3|15059.4|15039.4|15064.3|15044.3|15059.4|15039.4|8
1621957200000|2021-05-25 15:40:00|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|15056.9|15036.9|5
1621957210000|2021-05-25 15:40:10|||||||||7
1621957220000|2021-05-25 15:40:20|15060.6|15040.6|15069.4|15049.4|15069.4|15049.4|15060.6|15040.6|5
1621957240000|2021-05-25 15:40:40|||||||||5
1621957250000|2021-05-25 15:40:50|||||||||10
1621957260000|2021-05-25 15:41:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|4
1621957270000|2021-05-25 15:41:10|||||||||1
1621957280000|2021-05-25 15:41:20|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|6
1621957290000|2021-05-25 15:41:30|||||||||2
1621957300000|2021-05-25 15:41:40|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|0
1621957320000|2021-05-25 15:42:00|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|0
1621957330000|2021-05-25 15:42:10|||||||||1
1621957350000|2021-05-25 15:42:30|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|5
1621957360000|2021-05-25 15:42:40|||||||||3
1621957370000|2021-05-25 15:42:50|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|15066.9|15046.9|1
1621957380000|2021-05-25 15:43:00|15065.6|15045.6|15064.4|15044.4|15065.6|15045.6|15064.4|15044.4|2
1621957390000|2021-05-25 15:43:10|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|5
1621957400000|2021-05-25 15:43:20|15064.4|15044.4|15068.1|15048.1|15068.1|15048.1|15064.4|15044.4|3
1621957410000|2021-05-25 15:43:30|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|0
1621957440000|2021-05-25 15:44:00|15066.9|15046.9|15071.9|15051.9|15071.9|15051.9|15066.9|15046.9|6
1621957450000|2021-05-25 15:44:10|15074.4|15054.4|15075.6|15055.6|15075.6|15055.6|15074.4|15054.4|5
1621957460000|2021-05-25 15:44:20|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|4
1621957470000|2021-05-25 15:44:30|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|255
1621957480000|2021-05-25 15:44:40|15079.4|15059.4|15076.9|15056.9|15079.4|15059.4|15076.9|15056.9|2
1621957490000|2021-05-25 15:44:50|||||||||1
1621957500000|2021-05-25 15:45:00|15078.1|15058.1|15076.9|15056.9|15079.4|15059.4|15076.9|15056.9|5
1621957520000|2021-05-25 15:45:20|15075.6|15055.6|15070.6|15050.6|15075.6|15055.6|15070.6|15050.6|6
1621957540000|2021-05-25 15:45:40|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|2
1621957550000|2021-05-25 15:45:50|||||||||2
1621957570000|2021-05-25 15:46:10|||||||||1
1621957590000|2021-05-25 15:46:30|||||||||2
1621957610000|2021-05-25 15:46:50|||||||||1
1621957630000|2021-05-25 15:47:10|15065.6|15045.6|15064.4|15044.4|15065.6|15045.6|15064.4|15044.4|5
1621957640000|2021-05-25 15:47:20|||||||||4
1621957650000|2021-05-25 15:47:30|||||||||1
1621957660000|2021-05-25 15:47:40|||||||||1
1621957680000|2021-05-25 15:48:00|15059.4|15039.4|15051.9|15031.9|15059.4|15039.4|15051.9|15031.9|14
1621957710000|2021-05-25 15:48:30|15050.6|15030.6|15043.1|15023.1|15050.6|15030.6|15043.1|15023.1|1
1621957720000|2021-05-25 15:48:40|||||||||3
1621957730000|2021-05-25 15:48:50|15041.9|15021.9|15040.6|15020.6|15041.9|15021.9|15040.6|15020.6|5
1621957740000|2021-05-25 15:49:00|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|4
1621957750000|2021-05-25 15:49:10|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|1
1621957760000|2021-05-25 15:49:20|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|1
1621957770000|2021-05-25 15:49:30|15045.6|15025.6|15054.4|15034.4|15054.4|15034.4|15045.6|15025.6|8
1621957780000|2021-05-25 15:49:40|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|15059.4|15039.4|2
1621957800000|2021-05-25 15:50:00|15061.9|15041.9|15056.9|15036.9|15061.9|15041.9|15056.9|15036.9|7
1621957820000|2021-05-25 15:50:20|15054.4|15034.4|15049.4|15029.4|15054.4|15034.4|15049.4|15029.4|17
1621957840000|2021-05-25 15:50:40|15046.9|15026.9|15044.4|15024.4|15046.9|15026.9|15044.4|15024.4|2
1621957850000|2021-05-25 15:50:50|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|1
1621957870000|2021-05-25 15:51:10|||||||||1
1621957880000|2021-05-25 15:51:20|||||||||1
1621957890000|2021-05-25 15:51:30|||||||||3
1621957920000|2021-05-25 15:52:00|||||||||1
1621957930000|2021-05-25 15:52:10|||||||||1
1621957940000|2021-05-25 15:52:20|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|0
1621957960000|2021-05-25 15:52:40|||||||||1
1621957970000|2021-05-25 15:52:50|||||||||1
1621958020000|2021-05-25 15:53:40|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|7
1621958040000|2021-05-25 15:54:00|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|15030.6|15010.6|2
1621958050000|2021-05-25 15:54:10|15031.9|15011.9|15033.1|15013.1|15033.1|15013.1|15031.9|15011.9|1
1621958060000|2021-05-25 15:54:20|||||||||1
1621958070000|2021-05-25 15:54:30|15035.6|15015.6|15040.6|15020.6|15040.6|15020.6|15035.6|15015.6|3
1621958080000|2021-05-25 15:54:40|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|2
1621958090000|2021-05-25 15:54:50|15045.6|15025.6|15046.9|15026.9|15048.1|15028.1|15045.6|15025.6|1
1621958130000|2021-05-25 15:55:30|||||||||5
1621958140000|2021-05-25 15:55:40|||||||||2
1621958150000|2021-05-25 15:55:50|||||||||2
1621958160000|2021-05-25 15:56:00|15044.4|15024.4|15041.9|15021.9|15044.4|15024.4|15041.9|15021.9|3
1621958170000|2021-05-25 15:56:10|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|3
1621958180000|2021-05-25 15:56:20|||||||||1
1621958190000|2021-05-25 15:56:30|||||||||1
1621958210000|2021-05-25 15:56:50|15038.2|15018.2|15040.7|15020.7|15040.7|15020.7|15038.2|15018.2|2
1621958220000|2021-05-25 15:57:00|||||||||1
1621958230000|2021-05-25 15:57:10|||||||||1
1621958250000|2021-05-25 15:57:30|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|1
1621958260000|2021-05-25 15:57:40|||||||||2
1621958270000|2021-05-25 15:57:50|||||||||2
1621958280000|2021-05-25 15:58:00|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|1
1621958290000|2021-05-25 15:58:10|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|4
1621958300000|2021-05-25 15:58:20|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|1
1621958310000|2021-05-25 15:58:30|15045.6|15025.6|15053.1|15033.1|15053.1|15033.1|15045.6|15025.6|8
1621958320000|2021-05-25 15:58:40|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|0
1621958330000|2021-05-25 15:58:50|||||||||1
1621958340000|2021-05-25 15:59:00|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|0
1621958350000|2021-05-25 15:59:10|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|2
1621958360000|2021-05-25 15:59:20|||||||||2
1621958370000|2021-05-25 15:59:30|15058.1|15038.1|15060.6|15040.6|15060.6|15040.6|15058.1|15038.1|1
1621958380000|2021-05-25 15:59:40|||||||||3
1621958390000|2021-05-25 15:59:50|15060.7|15040.7|15059.4|15039.4|15060.7|15040.7|15059.4|15039.4|5
1621958400000|2021-05-25 16:00:00|||||||||1
1621958420000|2021-05-25 16:00:20|15056.9|15036.9|15054.4|15034.4|15056.9|15036.9|15054.4|15034.4|2
1621958430000|2021-05-25 16:00:30|||||||||1
1621958440000|2021-05-25 16:00:40|15053.2|15033.2|15050.7|15030.7|15053.2|15033.2|15050.7|15030.7|1
1621958450000|2021-05-25 16:00:50|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|4
1621958490000|2021-05-25 16:01:30|15045.7|15025.7|15043.2|15023.2|15045.7|15025.7|15043.2|15023.2|1
1621958500000|2021-05-25 16:01:40|15044.4|15024.4|15041.9|15021.9|15044.4|15024.4|15041.9|15021.9|4
1621958510000|2021-05-25 16:01:50|15043.2|15023.2|15051.9|15031.9|15051.9|15031.9|15043.2|15023.2|3
1621958520000|2021-05-25 16:02:00|||||||||5
1621958530000|2021-05-25 16:02:10|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|2
1621958540000|2021-05-25 16:02:20|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|1
1621958550000|2021-05-25 16:02:30|15048.2|15028.2|15046.9|15026.9|15048.2|15028.2|15046.9|15026.9|2
1621958560000|2021-05-25 16:02:40|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|1
1621958570000|2021-05-25 16:02:50|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|1
1621958580000|2021-05-25 16:03:00|15050.7|15030.7|15050.7|15030.7|15050.7|15030.7|15050.7|15030.7|0
1621958590000|2021-05-25 16:03:10|||||||||1
1621958600000|2021-05-25 16:03:20|||||||||2
1621958620000|2021-05-25 16:03:40|||||||||1
1621958650000|2021-05-25 16:04:10|||||||||3
1621958670000|2021-05-25 16:04:30|15049.4|15029.4|15048.2|15028.2|15049.4|15029.4|15046.9|15026.9|13
1621958680000|2021-05-25 16:04:40|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|0
1621958690000|2021-05-25 16:04:50|||||||||6
1621958700000|2021-05-25 16:05:00|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|3
1621958710000|2021-05-25 16:05:10|15046.9|15026.9|15045.7|15025.7|15046.9|15026.9|15045.7|15025.7|6
1621958720000|2021-05-25 16:05:20|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|1
1621958740000|2021-05-25 16:05:40|15045.7|15025.7|15045.7|15025.7|15045.7|15025.7|15045.7|15025.7|1
1621958750000|2021-05-25 16:05:50|15043.2|15023.2|15043.2|15023.2|15043.2|15023.2|15043.2|15023.2|2
1621958760000|2021-05-25 16:06:00|||||||||1
1621958770000|2021-05-25 16:06:10|||||||||2
1621958780000|2021-05-25 16:06:20|||||||||3
1621958790000|2021-05-25 16:06:30|15044.4|15024.4|15049.4|15029.4|15049.4|15029.4|15044.4|15024.4|7
1621958800000|2021-05-25 16:06:40|15051.9|15031.9|15051.9|15031.9|15051.9|15031.9|15051.9|15031.9|5
1621958810000|2021-05-25 16:06:50|||||||||1
1621958820000|2021-05-25 16:07:00|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|15054.4|15034.4|5
1621958830000|2021-05-25 16:07:10|||||||||3
1621958850000|2021-05-25 16:07:30|15056.9|15036.9|15060.6|15040.6|15060.6|15040.6|15056.9|15036.9|15
1621958860000|2021-05-25 16:07:40|15064.4|15044.4|15066.9|15046.9|15066.9|15046.9|15064.4|15044.4|1
1621958870000|2021-05-25 16:07:50|15069.4|15049.4|15073.2|15053.2|15073.2|15053.2|15069.4|15049.4|4
1621958880000|2021-05-25 16:08:00|||||||||6
1621958900000|2021-05-25 16:08:20|||||||||1
1621958910000|2021-05-25 16:08:30|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|1
1621958920000|2021-05-25 16:08:40|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|3
1621958940000|2021-05-25 16:09:00|15068.2|15048.2|15068.2|15048.2|15068.2|15048.2|15068.2|15048.2|5
1621958950000|2021-05-25 16:09:10|||||||||1
1621958970000|2021-05-25 16:09:30|||||||||7
1621958980000|2021-05-25 16:09:40|15066.9|15046.9|15068.2|15048.2|15068.2|15048.2|15066.9|15046.9|6
1621958990000|2021-05-25 16:09:50|15071.9|15051.9|15069.4|15049.4|15071.9|15051.9|15069.4|15049.4|6
1621959000000|2021-05-25 16:10:00|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|15071.9|15051.9|0
1621959010000|2021-05-25 16:10:10|15070.7|15050.7|15068.2|15048.2|15070.7|15050.7|15068.2|15048.2|6
1621959020000|2021-05-25 16:10:20|15066.9|15046.9|15068.2|15048.2|15068.2|15048.2|15066.9|15046.9|1
1621959030000|2021-05-25 16:10:30|15069.4|15049.4|15066.9|15046.9|15069.4|15049.4|15066.9|15046.9|5
1621959040000|2021-05-25 16:10:40|||||||||1
1621959050000|2021-05-25 16:10:50|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|15064.4|15044.4|13
1621959060000|2021-05-25 16:11:00|15066.9|15046.9|15071.9|15051.9|15071.9|15051.9|15066.9|15046.9|4
1621959070000|2021-05-25 16:11:10|||||||||3
1621959080000|2021-05-25 16:11:20|15074.4|15054.4|15075.7|15055.7|15075.7|15055.7|15074.4|15054.4|2
1621959090000|2021-05-25 16:11:30|||||||||4
1621959100000|2021-05-25 16:11:40|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15
1621959110000|2021-05-25 16:11:50|15080.7|15060.7|15084.4|15064.4|15084.4|15064.4|15080.7|15060.7|13
1621959120000|2021-05-25 16:12:00|||||||||1
1621959130000|2021-05-25 16:12:10|||||||||4
1621959140000|2021-05-25 16:12:20|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|1
1621959150000|2021-05-25 16:12:30|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|2
1621959160000|2021-05-25 16:12:40|15080.7|15060.7|15079.4|15059.4|15080.7|15060.7|15079.4|15059.4|3
1621959170000|2021-05-25 16:12:50|||||||||12
1621959180000|2021-05-25 16:13:00|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|5
1621959190000|2021-05-25 16:13:10|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15
1621959210000|2021-05-25 16:13:30|||||||||2
1621959230000|2021-05-25 16:13:50|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|5
1621959240000|2021-05-25 16:14:00|||||||||7
1621959250000|2021-05-25 16:14:10|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|2
1621959260000|2021-05-25 16:14:20|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|1
1621959270000|2021-05-25 16:14:30|||||||||2
1621959280000|2021-05-25 16:14:40|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|3
1621959290000|2021-05-25 16:14:50|15084.4|15064.4|15088.2|15068.2|15088.2|15068.2|15084.4|15064.4|12
1621959300000|2021-05-25 16:15:00|||||||||9
1621959310000|2021-05-25 16:15:10|15090.7|15070.7|15089.4|15069.4|15090.7|15070.7|15089.4|15069.4|3
1621959320000|2021-05-25 16:15:20|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|5
1621959340000|2021-05-25 16:15:40|||||||||1
1621959350000|2021-05-25 16:15:50|||||||||2
1621959360000|2021-05-25 16:16:00|15089.4|15069.4|15100.7|15080.7|15100.7|15080.7|15089.4|15069.4|13
1621959370000|2021-05-25 16:16:10|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|33
1621959380000|2021-05-25 16:16:20|||||||||29
1621959400000|2021-05-25 16:16:40|15104.4|15084.4|15116.9|15096.9|15116.9|15096.9|15104.4|15084.4|22
1621959410000|2021-05-25 16:16:50|15118.2|15098.2|15120.7|15100.7|15120.7|15100.7|15118.2|15098.2|10
1621959420000|2021-05-25 16:17:00|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|14
1621959430000|2021-05-25 16:17:10|15120.7|15100.7|15125.7|15105.7|15125.7|15105.7|15120.7|15100.7|6
1621959440000|2021-05-25 16:17:20|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|2
1621959450000|2021-05-25 16:17:30|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|1
1621959460000|2021-05-25 16:17:40|15126.9|15106.9|15118.2|15098.2|15126.9|15106.9|15118.2|15098.2|6
1621959470000|2021-05-25 16:17:50|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|15116.9|15096.9|3
1621959480000|2021-05-25 16:18:00|15118.2|15098.2|15121.9|15101.9|15121.9|15101.9|15118.2|15098.2|2
1621959500000|2021-05-25 16:18:20|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|2
1621959510000|2021-05-25 16:18:30|||||||||4
1621959520000|2021-05-25 16:18:40|15126.9|15106.9|15135.7|15115.7|15136.9|15116.9|15126.9|15106.9|33
1621959530000|2021-05-25 16:18:50|15134.5|15114.5|15119.5|15099.5|15134.5|15114.5|15119.5|15099.5|12
1621959540000|2021-05-25 16:19:00|15116.9|15096.9|15111.9|15091.9|15116.9|15096.9|15111.9|15091.9|2
1621959550000|2021-05-25 16:19:10|15110.7|15090.7|15108.2|15088.2|15110.7|15090.7|15108.2|15088.2|2
1621959560000|2021-05-25 16:19:20|15107|15087|15108.2|15088.2|15108.2|15088.2|15105.7|15085.7|5
1621959570000|2021-05-25 16:19:30|15107|15087|15105.7|15085.7|15108.2|15088.2|15105.7|15085.7|8
1621959580000|2021-05-25 16:19:40|||||||||3
1621959600000|2021-05-25 16:20:00|||||||||8
1621959610000|2021-05-25 16:20:10|15107|15087|15107|15087|15108.2|15088.2|15107|15087|18
1621959620000|2021-05-25 16:20:20|||||||||3
1621959630000|2021-05-25 16:20:30|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|14
1621959640000|2021-05-25 16:20:40|||||||||2
1621959650000|2021-05-25 16:20:50|||||||||7
1621959660000|2021-05-25 16:21:00|15108.2|15088.2|15117|15097|15117|15097|15108.2|15088.2|26
1621959670000|2021-05-25 16:21:10|15118.2|15098.2|15119.5|15099.5|15119.5|15099.5|15118.2|15098.2|5
1621959680000|2021-05-25 16:21:20|||||||||3
1621959690000|2021-05-25 16:21:30|||||||||5
1621959700000|2021-05-25 16:21:40|15120.7|15100.7|15128.2|15108.2|15128.2|15108.2|15120.7|15100.7|8
1621959710000|2021-05-25 16:21:50|15130.7|15110.7|15134.5|15114.5|15139.5|15119.5|15130.7|15110.7|31
1621959720000|2021-05-25 16:22:00|||||||||14
1621959730000|2021-05-25 16:22:10|||||||||10
1621959740000|2021-05-25 16:22:20|15132|15112|15130.7|15110.7|15132|15112|15130.7|15110.7|24
1621959750000|2021-05-25 16:22:30|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|11
1621959760000|2021-05-25 16:22:40|15132|15112|15132|15112|15132|15112|15132|15112|21
1621959770000|2021-05-25 16:22:50|15133.2|15113.2|15148.2|15128.2|15149.5|15129.5|15133.2|15113.2|23
1621959780000|2021-05-25 16:23:00|15149.5|15129.5|15144.4|15124.4|15149.5|15129.5|15140.7|15120.7|149
1621959790000|2021-05-25 16:23:10|15145.7|15125.7|15147|15127|15147|15127|15145.7|15125.7|19
1621959800000|2021-05-25 16:23:20|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|15148.2|15128.2|24
1621959810000|2021-05-25 16:23:30|15152|15132|15157|15137|15157|15137|15152|15132|37
1621959820000|2021-05-25 16:23:40|||||||||17
1621959830000|2021-05-25 16:23:50|15162|15142|15162|15142|15162|15142|15160.7|15140.7|45
1621959840000|2021-05-25 16:24:00|15160.7|15140.7|15162|15142|15163.2|15143.2|15160.7|15140.7|48
1621959850000|2021-05-25 16:24:10|15165.7|15145.7|15164.5|15144.5|15165.7|15145.7|15164.5|15144.5|15
1621959860000|2021-05-25 16:24:20|15165.7|15145.7|15163.2|15143.2|15167|15147|15163.2|15143.2|51
1621959870000|2021-05-25 16:24:30|15162|15142|15163.2|15143.2|15163.2|15143.2|15162|15142|39
1621959880000|2021-05-25 16:24:40|15164.5|15144.5|15163.2|15143.2|15165.7|15145.7|15163.2|15143.2|31
1621959890000|2021-05-25 16:24:50|15165.7|15145.7|15167|15147|15168.2|15148.2|15165.7|15145.7|36
1621959900000|2021-05-25 16:25:00|15168.2|15148.2|15160.7|15140.7|15168.2|15148.2|15159.5|15139.5|19
1621959910000|2021-05-25 16:25:10|15159.5|15139.5|15158.2|15138.2|15159.5|15139.5|15158.2|15138.2|7
1621959920000|2021-05-25 16:25:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|5
1621959930000|2021-05-25 16:25:30|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|5
1621959940000|2021-05-25 16:25:40|15159.5|15139.5|15158.2|15138.2|15161.9|15141.9|15158.2|15138.2|25
1621959950000|2021-05-25 16:25:50|15159.4|15139.4|15165.7|15145.7|15165.7|15145.7|15159.4|15139.4|52
1621959960000|2021-05-25 16:26:00|15166.9|15146.9|15169.5|15149.5|15169.5|15149.5|15166.9|15146.9|6
1621959970000|2021-05-25 16:26:10|||||||||5
1621959980000|2021-05-25 16:26:20|15170.7|15150.7|15169.5|15149.5|15172|15152|15169.5|15149.5|6
1621959990000|2021-05-25 16:26:30|15170.7|15150.7|15172|15152|15172|15152|15170.7|15150.7|8
1621960000000|2021-05-25 16:26:40|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15173.2|15153.2|15
1621960010000|2021-05-25 16:26:50|15172|15152|15170.7|15150.7|15172|15152|15170.7|15150.7|2
1621960020000|2021-05-25 16:27:00|15169.5|15149.5|15168.2|15148.2|15169.5|15149.5|15168.2|15148.2|5
1621960040000|2021-05-25 16:27:20|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|3
1621960050000|2021-05-25 16:27:30|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|8
1621960060000|2021-05-25 16:27:40|||||||||2
1621960070000|2021-05-25 16:27:50|15172|15152|15182|15162|15182|15162|15172|15152|16
1621960080000|2021-05-25 16:28:00|15183.2|15163.2|15183.2|15163.2|15184.5|15164.5|15182|15162|109
1621960090000|2021-05-25 16:28:10|15182|15162|15184.5|15164.5|15187|15167|15182|15162|26
1621960100000|2021-05-25 16:28:20|15183.2|15163.2|15182|15162|15183.2|15163.2|15182|15162|16
1621960110000|2021-05-25 16:28:30|||||||||2
1621960120000|2021-05-25 16:28:40|15177|15157|15175.7|15155.7|15177|15157|15175.7|15155.7|9
1621960130000|2021-05-25 16:28:50|15174.5|15154.5|15172|15152|15174.5|15154.5|15172|15152|2
1621960140000|2021-05-25 16:29:00|||||||||11
1621960150000|2021-05-25 16:29:10|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|5
1621960160000|2021-05-25 16:29:20|||||||||2
1621960170000|2021-05-25 16:29:30|15167|15147|15165.7|15145.7|15167|15147|15165.7|15145.7|13
1621960180000|2021-05-25 16:29:40|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|0
1621960190000|2021-05-25 16:29:50|15163.2|15143.2|15164.5|15144.5|15164.5|15144.5|15163.2|15143.2|11
1621960200000|2021-05-25 16:30:00|||||||||5
1621960210000|2021-05-25 16:30:10|||||||||3
1621960220000|2021-05-25 16:30:20|15162|15142|15159.5|15139.5|15162|15142|15159.5|15139.5|5
1621960230000|2021-05-25 16:30:30|15158.2|15138.2|15159.5|15139.5|15159.5|15139.5|15157|15137|3
1621960240000|2021-05-25 16:30:40|||||||||5
1621960250000|2021-05-25 16:30:50|15157|15137|15157|15137|15157|15137|15157|15137|9
1621960260000|2021-05-25 16:31:00|||||||||3
1621960270000|2021-05-25 16:31:10|||||||||49
1621960280000|2021-05-25 16:31:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621960300000|2021-05-25 16:31:40|||||||||1
1621960310000|2021-05-25 16:31:50|15157|15137|15158.2|15138.2|15158.2|15138.2|15157|15137|10
1621960320000|2021-05-25 16:32:00|15160.7|15140.7|15162|15142|15162|15142|15160.7|15140.7|3
1621960330000|2021-05-25 16:32:10|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621960340000|2021-05-25 16:32:20|||||||||14
1621960350000|2021-05-25 16:32:30|||||||||1
1621960360000|2021-05-25 16:32:40|||||||||1
1621960370000|2021-05-25 16:32:50|15157|15137|15157|15137|15157|15137|15157|15137|1
1621960380000|2021-05-25 16:33:00|||||||||3
1621960390000|2021-05-25 16:33:10|15154.5|15134.5|15152|15132|15154.5|15134.5|15152|15132|7
1621960400000|2021-05-25 16:33:20|15150.7|15130.7|15149.5|15129.5|15150.7|15130.7|15149.5|15129.5|18
1621960410000|2021-05-25 16:33:30|15148.2|15128.2|15149.5|15129.5|15152|15132|15148.2|15128.2|1
1621960450000|2021-05-25 16:34:10|||||||||1
1621960460000|2021-05-25 16:34:20|15147|15127|15153.2|15133.2|15153.2|15133.2|15147|15127|4
1621960470000|2021-05-25 16:34:30|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|3
1621960480000|2021-05-25 16:34:40|15155.7|15135.7|15154.5|15134.5|15155.7|15135.7|15154.5|15134.5|0
1621960490000|2021-05-25 16:34:50|||||||||2
1621960500000|2021-05-25 16:35:00|15155.7|15135.7|15160.7|15140.7|15160.7|15140.7|15155.7|15135.7|6
1621960510000|2021-05-25 16:35:10|15163.2|15143.2|15164.5|15144.5|15164.5|15144.5|15163.2|15143.2|2
1621960520000|2021-05-25 16:35:20|||||||||1
1621960530000|2021-05-25 16:35:30|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|8
1621960560000|2021-05-25 16:36:00|15167|15147|15169.5|15149.5|15169.5|15149.5|15167|15147|6
1621960580000|2021-05-25 16:36:20|15170.7|15150.7|15173.2|15153.2|15173.2|15153.2|15170.7|15150.7|2
1621960590000|2021-05-25 16:36:30|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|0
1621960600000|2021-05-25 16:36:40|15175.7|15155.7|15178.2|15158.2|15178.2|15158.2|15175.7|15155.7|27
1621960610000|2021-05-25 16:36:50|15179.5|15159.5|15184.5|15164.5|15184.5|15164.5|15179.5|15159.5|1
1621960620000|2021-05-25 16:37:00|||||||||6
1621960630000|2021-05-25 16:37:10|||||||||2
1621960660000|2021-05-25 16:37:40|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|1
1621960670000|2021-05-25 16:37:50|15182|15162|15184.5|15164.5|15184.5|15164.5|15182|15162|6
1621960680000|2021-05-25 16:38:00|15182|15162|15182|15162|15182|15162|15182|15162|1
1621960690000|2021-05-25 16:38:10|15184.5|15164.5|15182|15162|15184.5|15164.5|15182|15162|4
1621960700000|2021-05-25 16:38:20|15177|15157|15174.5|15154.5|15177|15157|15174.5|15154.5|8
1621960710000|2021-05-25 16:38:30|||||||||1
1621960730000|2021-05-25 16:38:50|15175.7|15155.7|15177|15157|15177|15157|15175.7|15155.7|1
1621960740000|2021-05-25 16:39:00|15174.5|15154.5|15173.2|15153.2|15174.5|15154.5|15172|15152|12
1621960750000|2021-05-25 16:39:10|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|15174.5|15154.5|0
1621960760000|2021-05-25 16:39:20|||||||||4
1621960770000|2021-05-25 16:39:30|15173.3|15153.3|15172|15152|15173.3|15153.3|15172|15152|0
1621960780000|2021-05-25 16:39:40|15167|15147|15167|15147|15167|15147|15167|15147|7
1621960790000|2021-05-25 16:39:50|15164.5|15144.5|15162|15142|15164.5|15144.5|15162|15142|1
1621960800000|2021-05-25 16:40:00|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|5
1621960810000|2021-05-25 16:40:10|15158.3|15138.3|15158.2|15138.2|15158.3|15138.3|15157|15137|1
1621960820000|2021-05-25 16:40:20|15157|15137|15157|15137|15158.2|15138.2|15157|15137|6
1621960830000|2021-05-25 16:40:30|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|0
1621960840000|2021-05-25 16:40:40|||||||||3
1621960850000|2021-05-25 16:40:50|||||||||1
1621960860000|2021-05-25 16:41:00|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|1
1621960870000|2021-05-25 16:41:10|||||||||1
1621960890000|2021-05-25 16:41:30|15158.2|15138.2|15157|15137|15158.2|15138.2|15157|15137|8
1621960910000|2021-05-25 16:41:50|||||||||7
1621960920000|2021-05-25 16:42:00|15155.8|15135.8|15154.5|15134.5|15155.8|15135.8|15154.5|15134.5|1
1621960930000|2021-05-25 16:42:10|||||||||3
1621960940000|2021-05-25 16:42:20|||||||||1
1621960950000|2021-05-25 16:42:30|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|0
1621960960000|2021-05-25 16:42:40|15154.5|15134.5|15157|15137|15157|15137|15154.5|15134.5|5
1621960970000|2021-05-25 16:42:50|||||||||1
1621960980000|2021-05-25 16:43:00|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|2
1621960990000|2021-05-25 16:43:10|15162|15142|15162|15142|15162|15142|15162|15142|2
1621961010000|2021-05-25 16:43:30|15164.5|15144.5|15167|15147|15167|15147|15164.5|15144.5|9
1621961030000|2021-05-25 16:43:50|||||||||1
1621961040000|2021-05-25 16:44:00|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|2
1621961050000|2021-05-25 16:44:10|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|0
1621961060000|2021-05-25 16:44:20|||||||||1
1621961070000|2021-05-25 16:44:30|||||||||1
1621961080000|2021-05-25 16:44:40|15170.8|15150.8|15172|15152|15172|15152|15170.8|15150.8|5
1621961100000|2021-05-25 16:45:00|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|1
1621961110000|2021-05-25 16:45:10|15167|15147|15167|15147|15167|15147|15167|15147|4
1621961120000|2021-05-25 16:45:20|||||||||7
1621961130000|2021-05-25 16:45:30|||||||||3
1621961140000|2021-05-25 16:45:40|||||||||5
1621961150000|2021-05-25 16:45:50|||||||||3
1621961170000|2021-05-25 16:46:10|15164.5|15144.5|15162|15142|15164.5|15144.5|15162|15142|3
1621961180000|2021-05-25 16:46:20|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|15159.5|15139.5|7
1621961190000|2021-05-25 16:46:30|||||||||1
1621961200000|2021-05-25 16:46:40|||||||||5
1621961210000|2021-05-25 16:46:50|15157|15137|15157|15137|15157|15137|15157|15137|9
1621961220000|2021-05-25 16:47:00|15152|15132|15152|15132|15152|15132|15152|15132|2
1621961230000|2021-05-25 16:47:10|||||||||3
1621961240000|2021-05-25 16:47:20|15150.8|15130.8|15152|15132|15152|15132|15150.8|15130.8|2
1621961250000|2021-05-25 16:47:30|||||||||4
1621961260000|2021-05-25 16:47:40|15150.8|15130.8|15149.5|15129.5|15152|15132|15149.5|15129.5|4
1621961270000|2021-05-25 16:47:50|||||||||1
1621961280000|2021-05-25 16:48:00|15152|15132|15152|15132|15152|15132|15152|15132|3
1621961290000|2021-05-25 16:48:10|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|10
1621961310000|2021-05-25 16:48:30|15157|15137|15160.8|15140.8|15160.8|15140.8|15157|15137|5
1621961320000|2021-05-25 16:48:40|15162|15142|15163.3|15143.3|15163.3|15143.3|15162|15142|2
1621961330000|2021-05-25 16:48:50|15164.5|15144.5|15163.3|15143.3|15164.5|15144.5|15163.3|15143.3|0
1621961340000|2021-05-25 16:49:00|15164.5|15144.5|15163.3|15143.3|15164.5|15144.5|15163.3|15143.3|2
1621961350000|2021-05-25 16:49:10|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|15164.5|15144.5|6
1621961370000|2021-05-25 16:49:30|||||||||1
1621961380000|2021-05-25 16:49:40|15165.7|15145.7|15168.3|15148.3|15168.3|15148.3|15165.7|15145.7|1
1621961390000|2021-05-25 16:49:50|||||||||5
1621961400000|2021-05-25 16:50:00|15170.8|15150.8|15172|15152|15172|15152|15170.8|15150.8|3
1621961410000|2021-05-25 16:50:10|15173.3|15153.3|15175.8|15155.8|15175.8|15155.8|15173.3|15153.3|9
1621961420000|2021-05-25 16:50:20|15178.2|15158.2|15180.8|15160.8|15180.8|15160.8|15178.2|15158.2|28
1621961430000|2021-05-25 16:50:30|15182|15162|15183.3|15163.3|15183.3|15163.3|15182|15162|5
1621961440000|2021-05-25 16:50:40|15184.5|15164.5|15190.8|15170.8|15190.8|15170.8|15184.5|15164.5|4
1621961450000|2021-05-25 16:50:50|||||||||4
1621961460000|2021-05-25 16:51:00|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|6
1621961470000|2021-05-25 16:51:10|15189.5|15169.5|15187|15167|15189.5|15169.5|15187|15167|7
1621961480000|2021-05-25 16:51:20|||||||||1
1621961490000|2021-05-25 16:51:30|15184.5|15164.5|15182|15162|15185.8|15165.8|15182|15162|7
1621961510000|2021-05-25 16:51:50|||||||||9
1621961520000|2021-05-25 16:52:00|15180.8|15160.8|15182|15162|15182|15162|15180.8|15160.8|2
1621961540000|2021-05-25 16:52:20|15180.8|15160.8|15183.3|15163.3|15183.3|15163.3|15180.8|15160.8|5
1621961550000|2021-05-25 16:52:30|15187|15167|15187|15167|15187|15167|15187|15167|5
1621961560000|2021-05-25 16:52:40|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|1
1621961570000|2021-05-25 16:52:50|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|6
1621961580000|2021-05-25 16:53:00|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|6
1621961590000|2021-05-25 16:53:10|||||||||1
1621961600000|2021-05-25 16:53:20|15189.5|15169.5|15194.5|15174.5|15194.5|15174.5|15189.5|15169.5|0
1621961610000|2021-05-25 16:53:30|15197|15177|15197|15177|15197|15177|15197|15177|9
1621961620000|2021-05-25 16:53:40|||||||||5
1621961630000|2021-05-25 16:53:50|15198.3|15178.3|15199.5|15179.5|15199.5|15179.5|15198.3|15178.3|1
1621961640000|2021-05-25 16:54:00|15197|15177|15197|15177|15202|15182|15197|15177|7
1621961650000|2021-05-25 16:54:10|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|13
1621961660000|2021-05-25 16:54:20|15190.8|15170.8|15192|15172|15192|15172|15190.8|15170.8|1
1621961670000|2021-05-25 16:54:30|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621961680000|2021-05-25 16:54:40|||||||||11
1621961690000|2021-05-25 16:54:50|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|2
1621961700000|2021-05-25 16:55:00|15189.5|15169.5|15193.3|15173.3|15193.3|15173.3|15187|15167|8
1621961710000|2021-05-25 16:55:10|15192|15172|15192|15172|15192|15172|15192|15172|1
1621961720000|2021-05-25 16:55:20|15190.8|15170.8|15189.5|15169.5|15190.8|15170.8|15189.5|15169.5|3
1621961730000|2021-05-25 16:55:30|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|1
1621961740000|2021-05-25 16:55:40|||||||||1
1621961750000|2021-05-25 16:55:50|||||||||1
1621961760000|2021-05-25 16:56:00|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|1
1621961770000|2021-05-25 16:56:10|||||||||1
1621961790000|2021-05-25 16:56:30|15188.3|15168.3|15190.8|15170.8|15190.8|15170.8|15188.3|15168.3|14
1621961810000|2021-05-25 16:56:50|15192|15172|15190.8|15170.8|15192|15172|15190.8|15170.8|5
1621961820000|2021-05-25 16:57:00|15192|15172|15192|15172|15192|15172|15192|15172|1
1621961830000|2021-05-25 16:57:10|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|1
1621961840000|2021-05-25 16:57:20|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1621961860000|2021-05-25 16:57:40|15190.8|15170.8|15192|15172|15192|15172|15190.8|15170.8|0
1621961880000|2021-05-25 16:58:00|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|9
1621961900000|2021-05-25 16:58:20|15192|15172|15192|15172|15192|15172|15192|15172|1
1621961910000|2021-05-25 16:58:30|||||||||2
1621961920000|2021-05-25 16:58:40|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|1
1621961930000|2021-05-25 16:58:50|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15187|15167|7
1621961940000|2021-05-25 16:59:00|||||||||1
1621961950000|2021-05-25 16:59:10|15189.5|15169.5|15190.8|15170.8|15190.8|15170.8|15189.5|15169.5|3
1621961960000|2021-05-25 16:59:20|||||||||5
1621961980000|2021-05-25 16:59:40|||||||||1
1621961990000|2021-05-25 16:59:50|15192|15172|15192|15172|15194.5|15174.5|15192|15172|3
1621962000000|2021-05-25 17:00:00|15194.5|15174.5|15192|15172|15194.5|15174.5|15192|15172|2
1621962010000|2021-05-25 17:00:10|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621962020000|2021-05-25 17:00:20|||||||||3
1621962030000|2021-05-25 17:00:30|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|3
1621962040000|2021-05-25 17:00:40|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621962050000|2021-05-25 17:00:50|||||||||4
1621962060000|2021-05-25 17:01:00|||||||||6
1621962070000|2021-05-25 17:01:10|||||||||4
1621962090000|2021-05-25 17:01:30|||||||||2
1621962110000|2021-05-25 17:01:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|7
1621962120000|2021-05-25 17:02:00|||||||||3
1621962130000|2021-05-25 17:02:10|||||||||3
1621962140000|2021-05-25 17:02:20|||||||||4
1621962160000|2021-05-25 17:02:40|15194.5|15174.5|15195.8|15175.8|15195.8|15175.8|15194.5|15174.5|1
1621962170000|2021-05-25 17:02:50|||||||||4
1621962180000|2021-05-25 17:03:00|15197|15177|15197|15177|15197|15177|15197|15177|2
1621962190000|2021-05-25 17:03:10|||||||||6
1621962200000|2021-05-25 17:03:20|15202|15182|15202|15182|15202|15182|15202|15182|20
1621962220000|2021-05-25 17:03:40|15205.8|15185.8|15207|15187|15207|15187|15205.8|15185.8|16
1621962230000|2021-05-25 17:03:50|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|15208.3|15188.3|1
1621962250000|2021-05-25 17:04:10|15207|15187|15205.8|15185.8|15207|15187|15205.8|15185.8|5
1621962270000|2021-05-25 17:04:30|15207|15187|15207|15187|15207|15187|15207|15187|2
1621962290000|2021-05-25 17:04:50|15205.8|15185.8|15205.8|15185.8|15207|15187|15205.8|15185.8|8
1621962300000|2021-05-25 17:05:00|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|2
1621962310000|2021-05-25 17:05:10|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|1
1621962330000|2021-05-25 17:05:30|15205.8|15185.8|15205.8|15185.8|15205.8|15185.8|15205.8|15185.8|2
1621962340000|2021-05-25 17:05:40|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|3
1621962350000|2021-05-25 17:05:50|||||||||1
1621962360000|2021-05-25 17:06:00|||||||||1
1621962370000|2021-05-25 17:06:10|15199.6|15179.6|15197.1|15177.1|15199.6|15179.6|15197.1|15177.1|3
1621962390000|2021-05-25 17:06:30|15195.8|15175.8|15197.1|15177.1|15198.3|15178.3|15194.6|15174.6|8
1621962400000|2021-05-25 17:06:40|15198.3|15178.3|15200.8|15180.8|15200.8|15180.8|15198.3|15178.3|10
1621962410000|2021-05-25 17:06:50|||||||||3
1621962420000|2021-05-25 17:07:00|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|53
1621962430000|2021-05-25 17:07:10|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|0
1621962440000|2021-05-25 17:07:20|||||||||1
1621962450000|2021-05-25 17:07:30|||||||||2
1621962470000|2021-05-25 17:07:50|||||||||1
1621962480000|2021-05-25 17:08:00|15197.1|15177.1|15195.8|15175.8|15198.3|15178.3|15195.8|15175.8|12
1621962500000|2021-05-25 17:08:20|||||||||5
1621962510000|2021-05-25 17:08:30|||||||||1
1621962520000|2021-05-25 17:08:40|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|5
1621962530000|2021-05-25 17:08:50|15192|15172|15190.8|15170.8|15192|15172|15190.8|15170.8|6
1621962560000|2021-05-25 17:09:20|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|3
1621962570000|2021-05-25 17:09:30|||||||||1
1621962590000|2021-05-25 17:09:50|||||||||9
1621962600000|2021-05-25 17:10:00|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|0
1621962610000|2021-05-25 17:10:10|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|8
1621962620000|2021-05-25 17:10:20|||||||||1
1621962660000|2021-05-25 17:11:00|15183.3|15163.3|15182.1|15162.1|15183.3|15163.3|15182.1|15162.1|24
1621962670000|2021-05-25 17:11:10|15179.6|15159.6|15177.1|15157.1|15179.6|15159.6|15177.1|15157.1|1
1621962690000|2021-05-25 17:11:30|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|15178.3|15158.3|3
1621962700000|2021-05-25 17:11:40|15180.8|15160.8|15180.8|15160.8|15180.8|15160.8|15180.8|15160.8|2
1621962710000|2021-05-25 17:11:50|||||||||10
1621962720000|2021-05-25 17:12:00|||||||||3
1621962730000|2021-05-25 17:12:10|||||||||1
1621962740000|2021-05-25 17:12:20|||||||||3
1621962750000|2021-05-25 17:12:30|||||||||3
1621962770000|2021-05-25 17:12:50|||||||||4
1621962780000|2021-05-25 17:13:00|||||||||1
1621962790000|2021-05-25 17:13:10|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|6
1621962800000|2021-05-25 17:13:20|||||||||1
1621962810000|2021-05-25 17:13:30|||||||||7
1621962820000|2021-05-25 17:13:40|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|1
1621962830000|2021-05-25 17:13:50|15172.1|15152.1|15173.3|15153.3|15173.3|15153.3|15172.1|15152.1|0
1621962840000|2021-05-25 17:14:00|15174.6|15154.6|15173.3|15153.3|15174.6|15154.6|15173.3|15153.3|3
1621962850000|2021-05-25 17:14:10|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|2
1621962860000|2021-05-25 17:14:20|15169.6|15149.6|15167.1|15147.1|15169.6|15149.6|15167.1|15147.1|3
1621962870000|2021-05-25 17:14:30|||||||||8
1621962880000|2021-05-25 17:14:40|||||||||3
1621962890000|2021-05-25 17:14:50|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|15164.6|15144.6|4
1621962900000|2021-05-25 17:15:00|15163.3|15143.3|15164.6|15144.6|15167.1|15147.1|15162.1|15142.1|5
1621962910000|2021-05-25 17:15:10|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|4
1621962920000|2021-05-25 17:15:20|||||||||9
1621962930000|2021-05-25 17:15:30|||||||||1
1621962950000|2021-05-25 17:15:50|||||||||2
1621962960000|2021-05-25 17:16:00|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|1
1621962980000|2021-05-25 17:16:20|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|9
1621962990000|2021-05-25 17:16:30|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|2
1621963000000|2021-05-25 17:16:40|15160.8|15140.8|15163.3|15143.3|15163.3|15143.3|15160.8|15140.8|4
1621963020000|2021-05-25 17:17:00|15162.1|15142.1|15163.3|15143.3|15163.3|15143.3|15162.1|15142.1|1
1621963050000|2021-05-25 17:17:30|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|0
1621963060000|2021-05-25 17:17:40|||||||||6
1621963070000|2021-05-25 17:17:50|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|2
1621963080000|2021-05-25 17:18:00|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|3
1621963090000|2021-05-25 17:18:10|||||||||4
1621963100000|2021-05-25 17:18:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|0
1621963130000|2021-05-25 17:18:50|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|1
1621963140000|2021-05-25 17:19:00|||||||||12
1621963150000|2021-05-25 17:19:10|||||||||50
1621963160000|2021-05-25 17:19:20|||||||||6
1621963190000|2021-05-25 17:19:50|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|57
1621963200000|2021-05-25 17:20:00|15162.1|15142.1|15160.8|15140.8|15162.1|15142.1|15160.8|15140.8|5
1621963220000|2021-05-25 17:20:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|0
1621963230000|2021-05-25 17:20:30|||||||||3
1621963240000|2021-05-25 17:20:40|||||||||5
1621963260000|2021-05-25 17:21:00|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|2
1621963270000|2021-05-25 17:21:10|||||||||5
1621963280000|2021-05-25 17:21:20|||||||||46
1621963300000|2021-05-25 17:21:40|||||||||1
1621963320000|2021-05-25 17:22:00|||||||||5
1621963360000|2021-05-25 17:22:40|||||||||5
1621963390000|2021-05-25 17:23:10|||||||||1
1621963400000|2021-05-25 17:23:20|||||||||2
1621963410000|2021-05-25 17:23:30|||||||||4
1621963430000|2021-05-25 17:23:50|||||||||5
1621963440000|2021-05-25 17:24:00|||||||||3
1621963460000|2021-05-25 17:24:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|8
1621963470000|2021-05-25 17:24:30|||||||||1
1621963490000|2021-05-25 17:24:50|||||||||4
1621963500000|2021-05-25 17:25:00|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|9
1621963510000|2021-05-25 17:25:10|||||||||2
1621963520000|2021-05-25 17:25:20|||||||||2
1621963530000|2021-05-25 17:25:30|||||||||1
1621963540000|2021-05-25 17:25:40|||||||||4
1621963550000|2021-05-25 17:25:50|||||||||1
1621963560000|2021-05-25 17:26:00|||||||||3
1621963570000|2021-05-25 17:26:10|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|14
1621963580000|2021-05-25 17:26:20|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|8
1621963600000|2021-05-25 17:26:40|15148.4|15128.4|15149.6|15129.6|15149.6|15129.6|15148.4|15128.4|11
1621963610000|2021-05-25 17:26:50|15147.1|15127.1|15148.3|15128.3|15148.3|15128.3|15147.1|15127.1|4
1621963620000|2021-05-25 17:27:00|15149.6|15129.6|15147.1|15127.1|15149.6|15129.6|15147.1|15127.1|7
1621963630000|2021-05-25 17:27:10|15148.4|15128.4|15148.4|15128.4|15148.4|15128.4|15148.4|15128.4|6
1621963640000|2021-05-25 17:27:20|||||||||3
1621963650000|2021-05-25 17:27:30|||||||||6
1621963660000|2021-05-25 17:27:40|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|24
1621963670000|2021-05-25 17:27:50|15144.6|15124.6|15143.3|15123.3|15144.6|15124.6|15140.9|15120.9|10
1621963680000|2021-05-25 17:28:00|15142.1|15122.1|15133.3|15113.3|15145.8|15125.8|15133.3|15113.3|22
1621963690000|2021-05-25 17:28:10|15132.1|15112.1|15128.4|15108.4|15132.1|15112.1|15127.1|15107.1|18
1621963700000|2021-05-25 17:28:20|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|10
1621963710000|2021-05-25 17:28:30|15127.1|15107.1|15129.6|15109.6|15132.1|15112.1|15127.1|15107.1|6
1621963720000|2021-05-25 17:28:40|15132.1|15112.1|15132.1|15112.1|15134.6|15114.6|15129.6|15109.6|11
1621963730000|2021-05-25 17:28:50|15129.6|15109.6|15127.1|15107.1|15129.6|15109.6|15127.1|15107.1|25
1621963740000|2021-05-25 17:29:00|15128.4|15108.4|15132.1|15112.1|15132.1|15112.1|15128.4|15108.4|15
1621963750000|2021-05-25 17:29:10|15129.6|15109.6|15129.6|15109.6|15132.1|15112.1|15127.1|15107.1|14
1621963760000|2021-05-25 17:29:20|15132.1|15112.1|15133.3|15113.3|15133.3|15113.3|15132.1|15112.1|9
1621963770000|2021-05-25 17:29:30|15134.6|15114.6|15128.4|15108.4|15137.1|15117.1|15128.4|15108.4|18
1621963780000|2021-05-25 17:29:40|15127.1|15107.1|15128.4|15108.4|15128.4|15108.4|15127.1|15107.1|14
1621963790000|2021-05-25 17:29:50|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15122.1|15102.1|30
1622016900000|2021-05-26 08:15:00|15164|15144|15160.3|15140.3|15164|15144|15160.3|15140.3|15
1622016910000|2021-05-26 08:15:10|15159|15139|15164|15144|15165.2|15145.2|15159|15139|10
1622016920000|2021-05-26 08:15:20|15165.2|15145.2|15170.2|15150.2|15170.2|15150.2|15165.2|15145.2|8
1622016930000|2021-05-26 08:15:30|15172.7|15152.7|15182.7|15162.7|15182.7|15162.7|15172.7|15152.7|9
1622016940000|2021-05-26 08:15:40|15184|15164|15184|15164|15185.2|15165.2|15184|15164|2
1622016950000|2021-05-26 08:15:50|15185.2|15165.2|15190.2|15170.2|15190.2|15170.2|15185.2|15165.2|7
1622016960000|2021-05-26 08:16:00|15189|15169|15189|15169|15189|15169|15189|15169|2
1622016970000|2021-05-26 08:16:10|15190.2|15170.2|15189|15169|15192.7|15172.7|15189|15169|3
1622016980000|2021-05-26 08:16:20|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|1
1622016990000|2021-05-26 08:16:30|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|0
1622017000000|2021-05-26 08:16:40|15194|15174|15194|15174|15194|15174|15194|15174|1
1622017010000|2021-05-26 08:16:50|15196.5|15176.5|15195.2|15175.2|15199|15179|15194|15174|1
1622017020000|2021-05-26 08:17:00|15196.5|15176.5|15202.8|15182.8|15202.8|15182.8|15196.5|15176.5|1
1622017030000|2021-05-26 08:17:10|||||||||1
1622017050000|2021-05-26 08:17:30|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|2
1622017060000|2021-05-26 08:17:40|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|0
1622017080000|2021-05-26 08:18:00|15205.3|15185.3|15204|15184|15205.3|15185.3|15204|15184|1
1622017090000|2021-05-26 08:18:10|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|0
1622017110000|2021-05-26 08:18:30|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|0
1622017120000|2021-05-26 08:18:40|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|9
1622017130000|2021-05-26 08:18:50|15204|15184|15201.5|15181.5|15204|15184|15201.5|15181.5|3
1622017140000|2021-05-26 08:19:00|||||||||1
1622017160000|2021-05-26 08:19:20|15199|15179|15199|15179|15199|15179|15199|15179|0
1622017190000|2021-05-26 08:19:50|15200.3|15180.3|15201.5|15181.5|15201.5|15181.5|15200.3|15180.3|1
1622017200000|2021-05-26 08:20:00|15200.3|15180.3|15199|15179|15200.3|15180.3|15199|15179|0
1622017210000|2021-05-26 08:20:10|15200.3|15180.3|15200.3|15180.3|15201.5|15181.5|15200.3|15180.3|2
1622017220000|2021-05-26 08:20:20|15199|15179|15199|15179|15199|15179|15199|15179|0
1622017290000|2021-05-26 08:21:30|||||||||1
1622017300000|2021-05-26 08:21:40|||||||||8
1622017310000|2021-05-26 08:21:50|15196.5|15176.5|15195.3|15175.3|15196.5|15176.5|15195.3|15175.3|2
1622017330000|2021-05-26 08:22:10|15194|15174|15191.5|15171.5|15194|15174|15191.5|15171.5|2
1622017380000|2021-05-26 08:23:00|15190.3|15170.3|15189|15169|15190.3|15170.3|15189|15169|0
1622017410000|2021-05-26 08:23:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|2
1622017430000|2021-05-26 08:23:50|||||||||3
1622017450000|2021-05-26 08:24:10|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|1
1622017460000|2021-05-26 08:24:20|15179.1|15159.1|15180.3|15160.3|15180.3|15160.3|15177.8|15157.8|1
1622017480000|2021-05-26 08:24:40|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|0
1622017490000|2021-05-26 08:24:50|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|0
1622017500000|2021-05-26 08:25:00|15177.8|15157.8|15179.1|15159.1|15179.1|15159.1|15177.8|15157.8|0
1622017520000|2021-05-26 08:25:20|15177.8|15157.8|15174.1|15154.1|15177.8|15157.8|15174.1|15154.1|1
1622017530000|2021-05-26 08:25:30|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|0
1622017540000|2021-05-26 08:25:40|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|0
1622017570000|2021-05-26 08:26:10|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|1
1622017580000|2021-05-26 08:26:20|15169.1|15149.1|15167.8|15147.8|15169.1|15149.1|15167.8|15147.8|0
1622017610000|2021-05-26 08:26:50|15166.6|15146.6|15165.3|15145.3|15166.6|15146.6|15165.3|15145.3|3
1622017620000|2021-05-26 08:27:00|15166.6|15146.6|15164.1|15144.1|15166.6|15146.6|15164.1|15144.1|0
1622017630000|2021-05-26 08:27:10|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|1
1622017640000|2021-05-26 08:27:20|15164.1|15144.1|15161.6|15141.6|15164.1|15144.1|15161.6|15141.6|2
1622017650000|2021-05-26 08:27:30|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|1
1622017660000|2021-05-26 08:27:40|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|0
1622017680000|2021-05-26 08:28:00|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|2
1622017690000|2021-05-26 08:28:10|||||||||1
1622017710000|2021-05-26 08:28:30|15162.8|15142.8|15162.8|15142.8|15164.1|15144.1|15162.8|15142.8|0
1622017720000|2021-05-26 08:28:40|15160.3|15140.3|15159.1|15139.1|15160.3|15140.3|15159.1|15139.1|0
1622017730000|2021-05-26 08:28:50|||||||||2
1622017750000|2021-05-26 08:29:10|||||||||1
1622017760000|2021-05-26 08:29:20|||||||||3
1622017790000|2021-05-26 08:29:50|15160.3|15140.3|15161.6|15141.6|15161.6|15141.6|15160.3|15140.3|3
1622017810000|2021-05-26 08:30:10|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|0
1622017820000|2021-05-26 08:30:20|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1622017840000|2021-05-26 08:30:40|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|0
1622017850000|2021-05-26 08:30:50|||||||||1
1622017860000|2021-05-26 08:31:00|||||||||1
1622017870000|2021-05-26 08:31:10|15160.4|15140.4|15157.9|15137.9|15160.4|15140.4|15157.9|15137.9|2
1622017880000|2021-05-26 08:31:20|15160.4|15140.4|15157.9|15137.9|15160.4|15140.4|15157.9|15137.9|5
1622017900000|2021-05-26 08:31:40|15160.3|15140.3|15159.1|15139.1|15161.6|15141.6|15159.1|15139.1|0
1622017920000|2021-05-26 08:32:00|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|0
1622017970000|2021-05-26 08:32:50|15159.1|15139.1|15157.9|15137.9|15159.1|15139.1|15157.9|15137.9|1
1622017980000|2021-05-26 08:33:00|||||||||2
1622017990000|2021-05-26 08:33:10|15159.1|15139.1|15160.4|15140.4|15160.4|15140.4|15159.1|15139.1|1
1622018010000|2021-05-26 08:33:30|15161.6|15141.6|15162.9|15142.9|15162.9|15142.9|15161.6|15141.6|0
1622018020000|2021-05-26 08:33:40|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|0
1622018030000|2021-05-26 08:33:50|15165.4|15145.4|15167.8|15147.8|15169|15149|15165.4|15145.4|11
1622018040000|2021-05-26 08:34:00|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|1
1622018050000|2021-05-26 08:34:10|15167.8|15147.8|15167.8|15147.8|15169.1|15149.1|15167.8|15147.8|0
1622018060000|2021-05-26 08:34:20|15166.6|15146.6|15164.1|15144.1|15166.6|15146.6|15164.1|15144.1|1
1622018100000|2021-05-26 08:35:00|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|2
1622018120000|2021-05-26 08:35:20|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|2
1622018140000|2021-05-26 08:35:40|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|5
1622018150000|2021-05-26 08:35:50|15155.4|15135.4|15152.9|15132.9|15155.4|15135.4|15152.9|15132.9|0
1622018180000|2021-05-26 08:36:20|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|2
1622018190000|2021-05-26 08:36:30|||||||||1
1622018210000|2021-05-26 08:36:50|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|1
1622018240000|2021-05-26 08:37:20|15145.4|15125.4|15146.6|15126.6|15146.6|15126.6|15145.4|15125.4|1
1622018260000|2021-05-26 08:37:40|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|10
1622018290000|2021-05-26 08:38:10|15140.4|15120.4|15134.1|15114.1|15140.4|15120.4|15134.1|15114.1|3
1622018300000|2021-05-26 08:38:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|6
1622018310000|2021-05-26 08:38:30|15135.4|15115.4|15135.4|15115.4|15135.4|15115.4|15135.4|15115.4|1
1622018320000|2021-05-26 08:38:40|15136.7|15116.7|15141.6|15121.6|15144.1|15124.1|15136.7|15116.7|6
1622018360000|2021-05-26 08:39:20|15144.1|15124.1|15145.3|15125.3|15145.3|15125.3|15144.1|15124.1|1
1622018370000|2021-05-26 08:39:30|15146.6|15126.6|15145.3|15125.3|15146.6|15126.6|15144.1|15124.1|0
1622018380000|2021-05-26 08:39:40|15146.7|15126.7|15144.1|15124.1|15146.7|15126.7|15142.8|15122.8|0
1622018410000|2021-05-26 08:40:10|15142.8|15122.8|15141.6|15121.6|15142.8|15122.8|15141.6|15121.6|1
1622018460000|2021-05-26 08:41:00|15144|15124|15141.6|15121.6|15147.9|15127.9|15141.6|15121.6|1
1622018470000|2021-05-26 08:41:10|||||||||1
1622018570000|2021-05-26 08:42:50|||||||||1
1622018610000|2021-05-26 08:43:30|15139.2|15119.2|15136.6|15116.6|15139.2|15119.2|15136.6|15116.6|0
1622018660000|2021-05-26 08:44:20|15134.1|15114.1|15136.6|15116.6|15136.6|15116.6|15134.1|15114.1|5
1622018740000|2021-05-26 08:45:40|15139.1|15119.1|15140.3|15120.3|15140.3|15120.3|15139.1|15119.1|1
1622018750000|2021-05-26 08:45:50|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|1
1622018760000|2021-05-26 08:46:00|||||||||1
1622018820000|2021-05-26 08:47:00|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|0
1622018840000|2021-05-26 08:47:20|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|0
1622018870000|2021-05-26 08:47:50|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|2
1622018880000|2021-05-26 08:48:00|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|0
1622018890000|2021-05-26 08:48:10|15147.8|15127.8|15146.6|15126.6|15147.8|15127.8|15146.6|15126.6|1
1622018900000|2021-05-26 08:48:20|15145.4|15125.4|15141.6|15121.6|15145.4|15125.4|15141.6|15121.6|0
1622018910000|2021-05-26 08:48:30|15139.2|15119.2|15136.6|15116.6|15139.2|15119.2|15136.6|15116.6|0
1622018970000|2021-05-26 08:49:30|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|2
1622019000000|2021-05-26 08:50:00|15142.8|15122.8|15145.3|15125.3|15145.3|15125.3|15142.8|15122.8|3
1622019020000|2021-05-26 08:50:20|||||||||1
1622019040000|2021-05-26 08:50:40|15146.5|15126.5|15144.1|15124.1|15146.5|15126.5|15144.1|15124.1|2
1622019060000|2021-05-26 08:51:00|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|0
1622019080000|2021-05-26 08:51:20|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|1
1622019200000|2021-05-26 08:53:20|||||||||2
1622019250000|2021-05-26 08:54:10|15134.1|15114.1|15135.3|15115.3|15135.3|15115.3|15134.1|15114.1|1
1622019270000|2021-05-26 08:54:30|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|0
1622019300000|2021-05-26 08:55:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1622019480000|2021-05-26 08:58:00|||||||||1
1622019490000|2021-05-26 08:58:10|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|3
1622019510000|2021-05-26 08:58:30|15135.3|15115.3|15137.9|15117.9|15137.9|15117.9|15135.3|15115.3|0
1622019540000|2021-05-26 08:59:00|15139.1|15119.1|15140.4|15120.4|15140.4|15120.4|15139.1|15119.1|0
1622019560000|2021-05-26 08:59:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|0
1622019580000|2021-05-26 08:59:40|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|0
1622019600000|2021-05-26 09:00:00|15141.6|15121.6|15137.9|15117.9|15141.6|15121.6|15137.9|15117.9|0
1622019610000|2021-05-26 09:00:10|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|3
1622019620000|2021-05-26 09:00:20|15142.8|15122.8|15151.6|15131.6|15151.6|15131.6|15142.8|15122.8|6
1622019680000|2021-05-26 09:01:20|||||||||2
1622019710000|2021-05-26 09:01:50|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|1
1622019730000|2021-05-26 09:02:10|15155.4|15135.4|15154.1|15134.1|15155.4|15135.4|15154.1|15134.1|1
1622019750000|2021-05-26 09:02:30|15152.9|15132.9|15151.6|15131.6|15152.9|15132.9|15151.6|15131.6|1
1622019780000|2021-05-26 09:03:00|||||||||1
1622019900000|2021-05-26 09:05:00|||||||||1
1622019940000|2021-05-26 09:05:40|||||||||2
1622019960000|2021-05-26 09:06:00|15152.9|15132.9|15154.1|15134.1|15154.1|15134.1|15152.9|15132.9|1
1622019980000|2021-05-26 09:06:20|15155.4|15135.4|15157.9|15137.9|15157.9|15137.9|15155.4|15135.4|2
1622019990000|2021-05-26 09:06:30|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|1
1622020010000|2021-05-26 09:06:50|15161.6|15141.6|15162.9|15142.9|15162.9|15142.9|15161.6|15141.6|5
1622020020000|2021-05-26 09:07:00|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|0
1622020040000|2021-05-26 09:07:20|15167.9|15147.9|15170.4|15150.4|15170.4|15150.4|15167.9|15147.9|2
1622020060000|2021-05-26 09:07:40|15171.6|15151.6|15172.9|15152.9|15172.9|15152.9|15171.6|15151.6|1
1622020100000|2021-05-26 09:08:20|15171.6|15151.6|15172.9|15152.9|15172.9|15152.9|15170.4|15150.4|4
1622020150000|2021-05-26 09:09:10|||||||||9
1622020180000|2021-05-26 09:09:40|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|0
1622020190000|2021-05-26 09:09:50|15179.2|15159.2|15181.7|15161.7|15181.7|15161.7|15179.2|15159.2|4
1622020200000|2021-05-26 09:10:00|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|0
1622020210000|2021-05-26 09:10:10|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|2
1622020220000|2021-05-26 09:10:20|15187.9|15167.9|15186.7|15166.7|15190.4|15170.4|15186.7|15166.7|6
1622020320000|2021-05-26 09:12:00|||||||||1
1622020340000|2021-05-26 09:12:20|15184.2|15164.2|15181.7|15161.7|15184.2|15164.2|15181.7|15161.7|2
1622020370000|2021-05-26 09:12:50|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|0
1622020380000|2021-05-26 09:13:00|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|3
1622020500000|2021-05-26 09:15:00|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|2
1622020560000|2021-05-26 09:16:00|15174.2|15154.2|15176.7|15156.7|15176.7|15156.7|15174.2|15154.2|2
1622020570000|2021-05-26 09:16:10|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|1
1622020610000|2021-05-26 09:16:50|15181.7|15161.7|15184.2|15164.2|15184.2|15164.2|15181.7|15161.7|3
1622020620000|2021-05-26 09:17:00|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1622020640000|2021-05-26 09:17:20|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|0
1622020650000|2021-05-26 09:17:30|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|0
1622020660000|2021-05-26 09:17:40|15180.5|15160.5|15181.7|15161.7|15181.7|15161.7|15180.5|15160.5|1
1622020670000|2021-05-26 09:17:50|15179.1|15159.1|15176.7|15156.7|15179.1|15159.1|15176.7|15156.7|2
1622020700000|2021-05-26 09:18:20|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1622020710000|2021-05-26 09:18:30|15183|15163|15184.2|15164.2|15184.2|15164.2|15183|15163|1
1622020760000|2021-05-26 09:19:20|||||||||1
1622020780000|2021-05-26 09:19:40|15185.5|15165.5|15187.9|15167.9|15187.9|15167.9|15185.5|15165.5|4
1622020790000|2021-05-26 09:19:50|15189.2|15169.2|15190.4|15170.4|15190.4|15170.4|15189.2|15169.2|1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020810000|2021-05-26 09:20:10|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|1
1622020820000|2021-05-26 09:20:20|15193|15173|15194.2|15174.2|15194.2|15174.2|15193|15173|1
1622020880000|2021-05-26 09:21:20|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|0
1622020890000|2021-05-26 09:21:30|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|0
1622020910000|2021-05-26 09:21:50|15192.9|15172.9|15191.7|15171.7|15192.9|15172.9|15191.7|15171.7|7
1622020940000|2021-05-26 09:22:20|15190.5|15170.5|15189.2|15169.2|15190.5|15170.5|15189.2|15169.2|0
1622021000000|2021-05-26 09:23:20|||||||||5
1622021030000|2021-05-26 09:23:50|||||||||2
1622021050000|2021-05-26 09:24:10|||||||||1
1622021060000|2021-05-26 09:24:20|15190.5|15170.5|15191.7|15171.7|15191.7|15171.7|15190.5|15170.5|1
1622021070000|2021-05-26 09:24:30|15190.5|15170.5|15189.2|15169.2|15190.5|15170.5|15189.2|15169.2|0
1622021080000|2021-05-26 09:24:40|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|0
1622021100000|2021-05-26 09:25:00|15190.5|15170.5|15190.4|15170.4|15190.5|15170.5|15190.4|15170.4|1
1622021110000|2021-05-26 09:25:10|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|0
1622021180000|2021-05-26 09:26:20|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|1
1622021410000|2021-05-26 09:30:10|15184.2|15164.2|15187.9|15167.9|15187.9|15167.9|15184.2|15164.2|15
1622021440000|2021-05-26 09:30:40|15194.2|15174.2|15199.2|15179.2|15199.2|15179.2|15194.2|15174.2|20
1622021480000|2021-05-26 09:31:20|||||||||1
1622021490000|2021-05-26 09:31:30|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|5
1622021520000|2021-05-26 09:32:00|||||||||1
1622021570000|2021-05-26 09:32:50|||||||||3
1622021600000|2021-05-26 09:33:20|15199.2|15179.2|15196.7|15176.7|15199.2|15179.2|15196.7|15176.7|1
1622021610000|2021-05-26 09:33:30|||||||||1
1622021630000|2021-05-26 09:33:50|15198|15178|15199.2|15179.2|15199.2|15179.2|15198|15178|1
1622021700000|2021-05-26 09:35:00|||||||||1
1622021710000|2021-05-26 09:35:10|||||||||35
1622021730000|2021-05-26 09:35:30|15201.6|15181.6|15202.9|15182.9|15202.9|15182.9|15201.6|15181.6|6
1622021740000|2021-05-26 09:35:40|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|2
1622021750000|2021-05-26 09:35:50|15204.2|15184.2|15203|15183|15204.2|15184.2|15203|15183|2
1622021760000|2021-05-26 09:36:00|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|0
1622021780000|2021-05-26 09:36:20|15200.5|15180.5|15199.2|15179.2|15200.5|15180.5|15199.2|15179.2|0
1622021790000|2021-05-26 09:36:30|15198|15178|15206.7|15186.7|15206.7|15186.7|15198|15178|5
1622021820000|2021-05-26 09:37:00|||||||||58
1622021830000|2021-05-26 09:37:10|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|0
1622021880000|2021-05-26 09:38:00|||||||||1
1622021900000|2021-05-26 09:38:20|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|0
1622021960000|2021-05-26 09:39:20|15203|15183|15203|15183|15203|15183|15203|15183|0
1622021990000|2021-05-26 09:39:50|||||||||2
1622022000000|2021-05-26 09:40:00|||||||||5
1622022010000|2021-05-26 09:40:10|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|1
1622022070000|2021-05-26 09:41:10|||||||||1
1622022220000|2021-05-26 09:43:40|15198|15178|15198|15178|15198|15178|15198|15178|5
1622022230000|2021-05-26 09:43:50|15196.7|15176.7|15188|15168|15196.7|15176.7|15188|15168|9
1622022240000|2021-05-26 09:44:00|15189.2|15169.2|15184.2|15164.2|15189.2|15169.2|15184.2|15164.2|2
1622022300000|2021-05-26 09:45:00|||||||||1
1622022310000|2021-05-26 09:45:10|15181.7|15161.7|15176.7|15156.7|15181.7|15161.7|15176.7|15156.7|2
1622022320000|2021-05-26 09:45:20|||||||||2
1622022330000|2021-05-26 09:45:30|||||||||1
1622022360000|2021-05-26 09:46:00|15175.5|15155.5|15174.2|15154.2|15175.5|15155.5|15174.2|15154.2|0
1622022420000|2021-05-26 09:47:00|15173|15153|15173|15153|15173|15153|15173|15153|1
1622022430000|2021-05-26 09:47:10|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|0
1622022470000|2021-05-26 09:47:50|15170.5|15150.5|15164.2|15144.2|15170.5|15150.5|15164.2|15144.2|1
1622022480000|2021-05-26 09:48:00|||||||||2
1622022490000|2021-05-26 09:48:10|||||||||1
1622022500000|2021-05-26 09:48:20|15166.7|15146.7|15169.2|15149.2|15169.2|15149.2|15166.7|15146.7|0
1622022510000|2021-05-26 09:48:30|||||||||5
1622022600000|2021-05-26 09:50:00|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|1
1622022820000|2021-05-26 09:53:40|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|0
1622022870000|2021-05-26 09:54:30|15175.5|15155.5|15176.7|15156.7|15176.7|15156.7|15175.5|15155.5|1
1622022940000|2021-05-26 09:55:40|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|0
1622022960000|2021-05-26 09:56:00|15171.8|15151.8|15170.5|15150.5|15171.8|15151.8|15170.5|15150.5|2
1622023000000|2021-05-26 09:56:40|15168|15148|15168|15148|15168|15148|15168|15148|0
1622023260000|2021-05-26 10:01:00|||||||||2
1622023270000|2021-05-26 10:01:10|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|0
1622023330000|2021-05-26 10:02:10|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|2
1622023340000|2021-05-26 10:02:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15161.8|15141.8|2
1622023400000|2021-05-26 10:03:20|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|8
1622023410000|2021-05-26 10:03:30|||||||||2
1622023420000|2021-05-26 10:03:40|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1622023430000|2021-05-26 10:03:50|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|0
1622023440000|2021-05-26 10:04:00|||||||||2
1622023450000|2021-05-26 10:04:10|15163.1|15143.1|15158.1|15138.1|15164.3|15144.3|15158.1|15138.1|2
1622023470000|2021-05-26 10:04:30|15156.8|15136.8|15158|15138|15158|15138|15156.8|15136.8|5
1622023490000|2021-05-26 10:04:50|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|0
1622023500000|2021-05-26 10:05:00|||||||||1
1622023510000|2021-05-26 10:05:10|||||||||1
1622023520000|2021-05-26 10:05:20|||||||||2
1622023540000|2021-05-26 10:05:40|15155.6|15135.6|15154.3|15134.3|15155.6|15135.6|15154.3|15134.3|0
1622023550000|2021-05-26 10:05:50|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|0
1622023560000|2021-05-26 10:06:00|15151.7|15131.7|15153|15133|15153|15133|15151.7|15131.7|0
1622023570000|2021-05-26 10:06:10|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|0
1622023590000|2021-05-26 10:06:30|15151.8|15131.8|15150.5|15130.5|15151.8|15131.8|15150.5|15130.5|0
1622023610000|2021-05-26 10:06:50|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|1
1622023620000|2021-05-26 10:07:00|15145.6|15125.6|15148.1|15128.1|15148.1|15128.1|15145.6|15125.6|0
1622023630000|2021-05-26 10:07:10|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|0
1622023640000|2021-05-26 10:07:20|15145.6|15125.6|15144.3|15124.3|15145.6|15125.6|15144.3|15124.3|0
1622023670000|2021-05-26 10:07:50|15146.7|15126.7|15151.8|15131.8|15151.8|15131.8|15146.7|15126.7|2
1622023700000|2021-05-26 10:08:20|||||||||1
1622023800000|2021-05-26 10:10:00|||||||||1
1622023830000|2021-05-26 10:10:30|15153|15133|15153|15133|15153|15133|15153|15133|0
1622023860000|2021-05-26 10:11:00|15154.3|15134.3|15156.7|15136.7|15156.7|15136.7|15154.3|15134.3|2
1622023870000|2021-05-26 10:11:10|15158|15138|15158|15138|15158|15138|15158|15138|0
1622023890000|2021-05-26 10:11:30|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|1
1622023920000|2021-05-26 10:12:00|15160.5|15140.5|15161.8|15141.8|15161.8|15141.8|15160.5|15140.5|0
1622023970000|2021-05-26 10:12:50|15165.5|15145.5|15166.8|15146.8|15166.8|15146.8|15165.5|15145.5|1
1622024000000|2021-05-26 10:13:20|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|0
1622024080000|2021-05-26 10:14:40|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1622024090000|2021-05-26 10:14:50|15170.5|15150.5|15170.5|15150.5|15170.5|15150.5|15170.5|15150.5|3
1622024100000|2021-05-26 10:15:00|15171.8|15151.8|15174.3|15154.3|15174.3|15154.3|15171.8|15151.8|2
1622024110000|2021-05-26 10:15:10|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1622024130000|2021-05-26 10:15:30|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|3
1622024150000|2021-05-26 10:15:50|15175.5|15155.5|15176.8|15156.8|15176.8|15156.8|15175.5|15155.5|0
1622024170000|2021-05-26 10:16:10|||||||||1
1622024190000|2021-05-26 10:16:30|||||||||1
1622024210000|2021-05-26 10:16:50|||||||||2
1622024270000|2021-05-26 10:17:50|15179.3|15159.3|15176.8|15156.8|15179.3|15159.3|15176.8|15156.8|1
1622024290000|2021-05-26 10:18:10|15178|15158|15179.3|15159.3|15179.3|15159.3|15178|15158|0
1622024310000|2021-05-26 10:18:30|15180.6|15160.6|15181.8|15161.8|15181.8|15161.8|15180.6|15160.6|3
1622024350000|2021-05-26 10:19:10|||||||||2
1622024430000|2021-05-26 10:20:30|||||||||1
1622024440000|2021-05-26 10:20:40|15180.5|15160.5|15179.3|15159.3|15180.5|15160.5|15179.3|15159.3|3
1622024460000|2021-05-26 10:21:00|15176.8|15156.8|15174.3|15154.3|15176.8|15156.8|15174.3|15154.3|1
1622024540000|2021-05-26 10:22:20|15175.5|15155.5|15176.8|15156.8|15176.8|15156.8|15175.5|15155.5|0
1622024600000|2021-05-26 10:23:20|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|1
1622024630000|2021-05-26 10:23:50|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|1
1622024670000|2021-05-26 10:24:30|15173|15153|15173|15153|15173|15153|15173|15153|0
1622024680000|2021-05-26 10:24:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|0
1622024700000|2021-05-26 10:25:00|15175.6|15155.6|15176.8|15156.8|15176.8|15156.8|15175.6|15155.6|1
1622024710000|2021-05-26 10:25:10|||||||||1
1622024780000|2021-05-26 10:26:20|15178|15158|15178|15158|15178|15158|15178|15158|2
1622024790000|2021-05-26 10:26:30|15179.3|15159.3|15178.1|15158.1|15179.3|15159.3|15178.1|15158.1|0
1622024800000|2021-05-26 10:26:40|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|0
1622025060000|2021-05-26 10:31:00|15175.5|15155.5|15164.3|15144.3|15175.5|15155.5|15164.3|15144.3|4
1622025080000|2021-05-26 10:31:20|||||||||1
1622025090000|2021-05-26 10:31:30|||||||||1
1622025100000|2021-05-26 10:31:40|15166.9|15146.9|15169.3|15149.3|15169.3|15149.3|15166.9|15146.9|3
1622025130000|2021-05-26 10:32:10|||||||||1
1622025170000|2021-05-26 10:32:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|5
1622025180000|2021-05-26 10:33:00|15179.3|15159.3|15181.8|15161.8|15181.8|15161.8|15179.3|15159.3|0
1622025300000|2021-05-26 10:35:00|15183|15163|15184.3|15164.3|15184.3|15164.3|15183|15163|0
1622025310000|2021-05-26 10:35:10|15185.6|15165.6|15186.8|15166.8|15186.8|15166.8|15185.6|15165.6|1
1622025370000|2021-05-26 10:36:10|||||||||1
1622025390000|2021-05-26 10:36:30|15185.6|15165.6|15184.3|15164.3|15185.6|15165.6|15184.3|15164.3|0
1622025400000|2021-05-26 10:36:40|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|0
1622025430000|2021-05-26 10:37:10|15180.6|15160.6|15179.3|15159.3|15180.6|15160.6|15179.3|15159.3|0
1622025440000|2021-05-26 10:37:20|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|1
1622025450000|2021-05-26 10:37:30|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|0
1622025590000|2021-05-26 10:39:50|15181.9|15161.9|15186.8|15166.8|15186.8|15166.8|15181.8|15161.8|1
1622025650000|2021-05-26 10:40:50|15189.3|15169.3|15191.8|15171.8|15191.8|15171.8|15189.3|15169.3|8
1622025660000|2021-05-26 10:41:00|15193.1|15173.1|15194.3|15174.3|15194.3|15174.3|15193.1|15173.1|0
1622025670000|2021-05-26 10:41:10|15191.8|15171.8|15194.3|15174.3|15194.3|15174.3|15191.8|15171.8|3
1622025680000|2021-05-26 10:41:20|||||||||2
1622025690000|2021-05-26 10:41:30|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|0
1622025700000|2021-05-26 10:41:40|15194.4|15174.4|15196.9|15176.9|15196.9|15176.9|15194.4|15174.4|0
1622025710000|2021-05-26 10:41:50|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|0
1622025720000|2021-05-26 10:42:00|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|0
1622025730000|2021-05-26 10:42:10|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|1
1622025740000|2021-05-26 10:42:20|||||||||2
1622025770000|2021-05-26 10:42:50|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1622025880000|2021-05-26 10:44:40|15190.6|15170.6|15186.9|15166.9|15190.6|15170.6|15186.9|15166.9|3
1622025920000|2021-05-26 10:45:20|||||||||2
1622025940000|2021-05-26 10:45:40|||||||||1
1622025960000|2021-05-26 10:46:00|||||||||4
1622025980000|2021-05-26 10:46:20|||||||||1
1622025990000|2021-05-26 10:46:30|15188.1|15168.1|15189.4|15169.4|15189.4|15169.4|15188.1|15168.1|0
1622026130000|2021-05-26 10:48:50|||||||||1
1622026140000|2021-05-26 10:49:00|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1622026210000|2021-05-26 10:50:10|15193.1|15173.1|15194.4|15174.4|15194.4|15174.4|15193.1|15173.1|0
1622026250000|2021-05-26 10:50:50|15195.6|15175.6|15196.9|15176.9|15196.9|15176.9|15195.6|15175.6|2
1622026280000|2021-05-26 10:51:20|15198.1|15178.1|15204.4|15184.4|15204.4|15184.4|15198.1|15178.1|5
1622026310000|2021-05-26 10:51:50|||||||||2
1622026320000|2021-05-26 10:52:00|||||||||1
1622026340000|2021-05-26 10:52:20|||||||||1
1622026370000|2021-05-26 10:52:50|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|0
1622026390000|2021-05-26 10:53:10|||||||||1
1622026400000|2021-05-26 10:53:20|15208.2|15188.2|15210.6|15190.6|15210.6|15190.6|15208.2|15188.2|2
1622026410000|2021-05-26 10:53:30|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|0
1622026420000|2021-05-26 10:53:40|15213.2|15193.2|15216.9|15196.9|15216.9|15196.9|15213.2|15193.2|1
1622026430000|2021-05-26 10:53:50|||||||||2
1622026440000|2021-05-26 10:54:00|15219.4|15199.4|15216.9|15196.9|15219.4|15199.4|15216.9|15196.9|5
1622026450000|2021-05-26 10:54:10|15214.3|15194.3|15211.9|15191.9|15214.3|15194.3|15211.9|15191.9|2
1622026460000|2021-05-26 10:54:20|||||||||4
1622026470000|2021-05-26 10:54:30|15210.7|15190.7|15211.9|15191.9|15211.9|15191.9|15210.7|15190.7|1
1622026480000|2021-05-26 10:54:40|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|3
1622026500000|2021-05-26 10:55:00|15208.1|15188.1|15206.9|15186.9|15209.4|15189.4|15206.9|15186.9|2
1622026510000|2021-05-26 10:55:10|15209.4|15189.4|15211.8|15191.8|15211.8|15191.8|15209.4|15189.4|3
1622026520000|2021-05-26 10:55:20|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|1
1622026530000|2021-05-26 10:55:30|||||||||1
1622026540000|2021-05-26 10:55:40|15218.1|15198.1|15221.9|15201.9|15221.9|15201.9|15218.1|15198.1|1
1622026560000|2021-05-26 10:56:00|15224.4|15204.4|15225.6|15205.6|15225.6|15205.6|15224.4|15204.4|3
1622026580000|2021-05-26 10:56:20|||||||||1
1622026590000|2021-05-26 10:56:30|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|3
1622026600000|2021-05-26 10:56:40|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|1
1622026620000|2021-05-26 10:57:00|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|0
1622026630000|2021-05-26 10:57:10|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|1
1622026640000|2021-05-26 10:57:20|15223.2|15203.2|15220.6|15200.6|15223.2|15203.2|15220.6|15200.6|2
1622026650000|2021-05-26 10:57:30|||||||||8
1622026660000|2021-05-26 10:57:40|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|0
1622026780000|2021-05-26 10:59:40|||||||||1
1622026790000|2021-05-26 10:59:50|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1622026810000|2021-05-26 11:00:10|15221.9|15201.9|15219.4|15199.4|15221.9|15201.9|15219.4|15199.4|2
1622026820000|2021-05-26 11:00:20|||||||||2
1622026830000|2021-05-26 11:00:30|15216.9|15196.9|15214.4|15194.4|15216.9|15196.9|15214.4|15194.4|2
1622026850000|2021-05-26 11:00:50|15211.9|15191.9|15209.4|15189.4|15214.4|15194.4|15209.4|15189.4|2
1622026870000|2021-05-26 11:01:10|||||||||1
1622026910000|2021-05-26 11:01:50|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|0
1622026930000|2021-05-26 11:02:10|15214.4|15194.4|15220.6|15200.6|15220.6|15200.6|15214.4|15194.4|5
1622026940000|2021-05-26 11:02:20|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1622026980000|2021-05-26 11:03:00|||||||||3
1622027100000|2021-05-26 11:05:00|15216.9|15196.9|15211.9|15191.9|15216.9|15196.9|15211.9|15191.9|4
1622027190000|2021-05-26 11:06:30|15210.7|15190.7|15210.7|15190.7|15210.7|15190.7|15210.7|15190.7|4
1622027200000|2021-05-26 11:06:40|15209.4|15189.4|15209.4|15189.4|15209.4|15189.4|15209.4|15189.4|0
1622027210000|2021-05-26 11:06:50|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|1
1622027230000|2021-05-26 11:07:10|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|0
1622027240000|2021-05-26 11:07:20|15204.4|15184.4|15201.9|15181.9|15204.4|15184.4|15201.9|15181.9|0
1622027260000|2021-05-26 11:07:40|15200.7|15180.7|15199.4|15179.4|15200.7|15180.7|15199.4|15179.4|1
1622027280000|2021-05-26 11:08:00|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|0
1622027310000|2021-05-26 11:08:30|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|1
1622027320000|2021-05-26 11:08:40|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|1
1622027330000|2021-05-26 11:08:50|15194.4|15174.4|15191.9|15171.9|15194.4|15174.4|15191.9|15171.9|3
1622027370000|2021-05-26 11:09:30|||||||||1
1622027380000|2021-05-26 11:09:40|15190.7|15170.7|15186.9|15166.9|15190.7|15170.7|15186.9|15166.9|1
1622027430000|2021-05-26 11:10:30|||||||||2
1622027450000|2021-05-26 11:10:50|||||||||5
1622027470000|2021-05-26 11:11:10|15184.4|15164.4|15184.4|15164.4|15184.4|15164.4|15184.4|15164.4|0
1622027480000|2021-05-26 11:11:20|15179.4|15159.4|15174.4|15154.4|15179.4|15159.4|15173.2|15153.2|3
1622027490000|2021-05-26 11:11:30|15173.2|15153.2|15171.9|15151.9|15173.2|15153.2|15171.9|15151.9|0
1622027500000|2021-05-26 11:11:40|15174.3|15154.3|15176.9|15156.9|15176.9|15156.9|15174.3|15154.3|0
1622027520000|2021-05-26 11:12:00|15171.9|15151.9|15171.9|15151.9|15171.9|15151.9|15171.9|15151.9|1
1622027530000|2021-05-26 11:12:10|15173.1|15153.1|15174.4|15154.4|15174.4|15154.4|15173.1|15153.1|0
1622027610000|2021-05-26 11:13:30|15176.9|15156.9|15178.1|15158.1|15178.1|15158.1|15176.9|15156.9|3
1622027620000|2021-05-26 11:13:40|||||||||2
1622027690000|2021-05-26 11:14:50|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|2
1622027720000|2021-05-26 11:15:20|15179.4|15159.4|15181.9|15161.9|15181.9|15161.9|15179.4|15159.4|3
1622027740000|2021-05-26 11:15:40|15186.9|15166.9|15181.9|15161.9|15186.9|15166.9|15180.7|15160.7|9
1622027800000|2021-05-26 11:16:40|15179.3|15159.3|15176.9|15156.9|15179.3|15159.3|15176.9|15156.9|1
1622027810000|2021-05-26 11:16:50|15175.7|15155.7|15174.4|15154.4|15175.7|15155.7|15173.2|15153.2|2
1622027830000|2021-05-26 11:17:10|15177|15157|15178.2|15158.2|15178.2|15158.2|15177|15157|1
1622027850000|2021-05-26 11:17:30|15179.4|15159.4|15181.9|15161.9|15181.9|15161.9|15179.4|15159.4|0
1622027970000|2021-05-26 11:19:30|15180.7|15160.7|15184.4|15164.4|15184.4|15164.4|15180.7|15160.7|0
1622027980000|2021-05-26 11:19:40|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|0
1622028090000|2021-05-26 11:21:30|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|0
1622028100000|2021-05-26 11:21:40|15189.4|15169.4|15190.6|15170.6|15190.6|15170.6|15189.4|15169.4|1
1622028130000|2021-05-26 11:22:10|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|12
1622028190000|2021-05-26 11:23:10|||||||||1
1622028200000|2021-05-26 11:23:20|15200.7|15180.7|15198.2|15178.2|15200.7|15180.7|15198.2|15178.2|2
1622028210000|2021-05-26 11:23:30|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|1
1622028240000|2021-05-26 11:24:00|15194.5|15174.5|15191.9|15171.9|15194.5|15174.5|15191.9|15171.9|1
1622028260000|2021-05-26 11:24:20|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|0
1622028270000|2021-05-26 11:24:30|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|0
1622028280000|2021-05-26 11:24:40|15187|15167|15183.2|15163.2|15187|15167|15183.2|15163.2|3
1622028290000|2021-05-26 11:24:50|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|1
1622028320000|2021-05-26 11:25:20|||||||||1
1622028330000|2021-05-26 11:25:30|||||||||1
1622028340000|2021-05-26 11:25:40|||||||||1
1622028350000|2021-05-26 11:25:50|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|0
1622028370000|2021-05-26 11:26:10|||||||||3
1622028400000|2021-05-26 11:26:40|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|0
1622028410000|2021-05-26 11:26:50|15180.7|15160.7|15181.9|15161.9|15181.9|15161.9|15180.7|15160.7|0
1622028460000|2021-05-26 11:27:40|15182|15162|15182|15162|15182|15162|15182|15162|0
1622028490000|2021-05-26 11:28:10|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|0
1622028500000|2021-05-26 11:28:20|||||||||1
1622028510000|2021-05-26 11:28:30|||||||||1
1622028520000|2021-05-26 11:28:40|15182|15162|15182|15162|15182|15162|15182|15162|1
1622028530000|2021-05-26 11:28:50|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|0
1622028540000|2021-05-26 11:29:00|15182|15162|15182|15162|15182|15162|15182|15162|1
1622028550000|2021-05-26 11:29:10|||||||||1
1622028580000|2021-05-26 11:29:40|||||||||1
1622028610000|2021-05-26 11:30:10|||||||||1
1622028630000|2021-05-26 11:30:30|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|0
1622028640000|2021-05-26 11:30:40|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|1
1622028660000|2021-05-26 11:31:00|15187|15167|15189.5|15169.5|15189.5|15169.5|15187|15167|0
1622028670000|2021-05-26 11:31:10|||||||||1
1622028700000|2021-05-26 11:31:40|||||||||2
1622028720000|2021-05-26 11:32:00|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|5
1622028800000|2021-05-26 11:33:20|||||||||1
1622028840000|2021-05-26 11:34:00|||||||||1
1622028860000|2021-05-26 11:34:20|||||||||1
1622028870000|2021-05-26 11:34:30|15193.2|15173.2|15192|15172|15193.2|15173.2|15192|15172|3
1622028910000|2021-05-26 11:35:10|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1622028920000|2021-05-26 11:35:20|||||||||2
1622028960000|2021-05-26 11:36:00|15187|15167|15187|15167|15187|15167|15187|15167|2
1622029010000|2021-05-26 11:36:50|||||||||1
1622029030000|2021-05-26 11:37:10|||||||||1
1622029080000|2021-05-26 11:38:00|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|1
1622029090000|2021-05-26 11:38:10|15192|15172|15192|15172|15192|15172|15192|15172|1
1622029120000|2021-05-26 11:38:40|15193.2|15173.2|15194.5|15174.5|15194.5|15174.5|15193.2|15173.2|0
1622029150000|2021-05-26 11:39:10|||||||||1
1622029170000|2021-05-26 11:39:30|15195.7|15175.7|15197|15177|15197|15177|15195.7|15175.7|0
1622029180000|2021-05-26 11:39:40|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029240000|2021-05-26 11:40:40|15199.5|15179.5|15197|15177|15199.5|15179.5|15197|15177|5
1622029250000|2021-05-26 11:40:50|15199.5|15179.5|15197|15177|15199.5|15179.5|15197|15177|0
1622029380000|2021-05-26 11:43:00|15195.8|15175.8|15194.5|15174.5|15195.8|15175.8|15194.5|15174.5|0
1622029410000|2021-05-26 11:43:30|||||||||3
1622029430000|2021-05-26 11:43:50|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|10
1622029440000|2021-05-26 11:44:00|15198.3|15178.3|15197|15177|15198.3|15178.3|15197|15177|0
1622029460000|2021-05-26 11:44:20|15198.2|15178.2|15199.5|15179.5|15199.5|15179.5|15198.2|15178.2|0
1622029560000|2021-05-26 11:46:00|||||||||2
1622029570000|2021-05-26 11:46:10|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|1
1622029580000|2021-05-26 11:46:20|||||||||1
1622029610000|2021-05-26 11:46:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1622029690000|2021-05-26 11:48:10|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029700000|2021-05-26 11:48:20|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|8
1622029720000|2021-05-26 11:48:40|15197|15177|15195.8|15175.8|15197|15177|15195.8|15175.8|0
1622029740000|2021-05-26 11:49:00|15197|15177|15197|15177|15197|15177|15197|15177|0
1622029840000|2021-05-26 11:50:40|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|3
1622029850000|2021-05-26 11:50:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1622029860000|2021-05-26 11:51:00|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029870000|2021-05-26 11:51:10|15197|15177|15197|15177|15197|15177|15197|15177|1
1622029900000|2021-05-26 11:51:40|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|1
1622029910000|2021-05-26 11:51:50|||||||||1
1622029920000|2021-05-26 11:52:00|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|0
1622029930000|2021-05-26 11:52:10|15202|15182|15204.5|15184.5|15204.5|15184.5|15199.5|15179.5|1
1622029950000|2021-05-26 11:52:30|15205.7|15185.7|15207|15187|15207|15187|15204.5|15184.5|0
1622029960000|2021-05-26 11:52:40|15204.5|15184.5|15207|15187|15207|15187|15204.5|15184.5|0
1622029970000|2021-05-26 11:52:50|15205.8|15185.8|15204.5|15184.5|15207|15187|15204.5|15184.5|1
1622029980000|2021-05-26 11:53:00|15207|15187|15207|15187|15207|15187|15207|15187|0
1622030020000|2021-05-26 11:53:40|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|0
1622030080000|2021-05-26 11:54:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|1
1622030110000|2021-05-26 11:55:10|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|1
1622030160000|2021-05-26 11:56:00|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|0
1622030180000|2021-05-26 11:56:20|15207|15187|15207|15187|15207|15187|15207|15187|1
1622030230000|2021-05-26 11:57:10|15205.8|15185.8|15204.5|15184.5|15205.8|15185.8|15204.5|15184.5|0
1622030240000|2021-05-26 11:57:20|15203.3|15183.3|15199.5|15179.5|15203.3|15183.3|15199.5|15179.5|3
1622030250000|2021-05-26 11:57:30|||||||||1
1622030280000|2021-05-26 11:58:00|||||||||1
1622030310000|2021-05-26 11:58:30|15202|15182|15202|15182|15202|15182|15202|15182|1
1622030320000|2021-05-26 11:58:40|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|2
1622030330000|2021-05-26 11:58:50|15202|15182|15202|15182|15202|15182|15202|15182|0
1622030350000|2021-05-26 11:59:10|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|0
1622030360000|2021-05-26 11:59:20|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|0
1622030370000|2021-05-26 11:59:30|15200.7|15180.7|15202|15182|15202|15182|15199.5|15179.5|2
1622030380000|2021-05-26 11:59:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|4
1622030400000|2021-05-26 12:00:00|15209.5|15189.5|15214.4|15194.4|15214.4|15194.4|15209.5|15189.5|26
1622030440000|2021-05-26 12:00:40|15216.9|15196.9|15234.5|15214.5|15234.5|15214.5|15216.9|15196.9|10
1622030450000|2021-05-26 12:00:50|15235.7|15215.7|15237|15217|15237|15217|15235.7|15215.7|8
1622030460000|2021-05-26 12:01:00|15239.5|15219.5|15242|15222|15242|15222|15239.5|15219.5|9
1622030470000|2021-05-26 12:01:10|15249.5|15229.5|15259.6|15239.6|15264.5|15244.5|15249.5|15229.5|43
1622030480000|2021-05-26 12:01:20|15254.6|15234.6|15252|15232|15254.6|15234.6|15252|15232|4
1622030490000|2021-05-26 12:01:30|15253.2|15233.2|15254.5|15234.5|15254.5|15234.5|15253.2|15233.2|3
1622030500000|2021-05-26 12:01:40|15255.7|15235.7|15262|15242|15262|15242|15255.7|15235.7|6
1622030510000|2021-05-26 12:01:50|15264.5|15244.5|15260.8|15240.8|15264.5|15244.5|15260.8|15240.8|7
1622030520000|2021-05-26 12:02:00|15259.5|15239.5|15259.5|15239.5|15262|15242|15259.5|15239.5|9
1622030530000|2021-05-26 12:02:10|15258.3|15238.3|15260.8|15240.8|15260.8|15240.8|15257|15237|2
1622030540000|2021-05-26 12:02:20|15267|15247|15269.5|15249.5|15269.5|15249.5|15267|15247|4
1622030550000|2021-05-26 12:02:30|15270.7|15250.7|15272|15252|15272|15252|15270.7|15250.7|7
1622030560000|2021-05-26 12:02:40|||||||||2
1622030580000|2021-05-26 12:03:00|15275.7|15255.7|15279.5|15259.5|15279.5|15259.5|15275.7|15255.7|48
1622030590000|2021-05-26 12:03:10|15270.7|15250.7|15267|15247|15270.7|15250.7|15267|15247|2
1622030600000|2021-05-26 12:03:20|15265.8|15245.8|15260.8|15240.8|15265.8|15245.8|15260.8|15240.8|13
1622030610000|2021-05-26 12:03:30|15258.3|15238.3|15250.9|15230.9|15258.3|15238.3|15250.9|15230.9|17
1622030620000|2021-05-26 12:03:40|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|2
1622030630000|2021-05-26 12:03:50|15253.2|15233.2|15253.2|15233.2|15253.2|15233.2|15252|15232|1
1622030640000|2021-05-26 12:04:00|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|0
1622030650000|2021-05-26 12:04:10|||||||||1
1622030660000|2021-05-26 12:04:20|||||||||1
1622030670000|2021-05-26 12:04:30|15255.7|15235.7|15263.2|15243.2|15263.2|15243.2|15255.7|15235.7|10
1622030680000|2021-05-26 12:04:40|15264.4|15244.4|15272|15252|15272|15252|15264.4|15244.4|10
1622030690000|2021-05-26 12:04:50|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|5
1622030700000|2021-05-26 12:05:00|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|8
1622030710000|2021-05-26 12:05:10|15269.5|15249.5|15269.5|15249.5|15269.5|15249.5|15269.5|15249.5|6
1622030720000|2021-05-26 12:05:20|||||||||1
1622030730000|2021-05-26 12:05:30|||||||||3
1622030740000|2021-05-26 12:05:40|15270.7|15250.7|15272|15252|15272|15252|15270.7|15250.7|0
1622030750000|2021-05-26 12:05:50|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|3
1622030760000|2021-05-26 12:06:00|15279.5|15259.5|15280.7|15260.7|15280.7|15260.7|15279.5|15259.5|5
1622030770000|2021-05-26 12:06:10|||||||||2
1622030780000|2021-05-26 12:06:20|15282|15262|15282|15262|15282|15262|15282|15262|1
1622030790000|2021-05-26 12:06:30|15285.7|15265.7|15294.5|15274.5|15294.5|15274.5|15285.7|15265.7|87
1622030800000|2021-05-26 12:06:40|||||||||1
1622030810000|2021-05-26 12:06:50|15293.3|15273.3|15292|15272|15293.3|15273.3|15292|15272|25
1622030820000|2021-05-26 12:07:00|15293.2|15273.2|15287|15267|15294.5|15274.5|15287|15267|17
1622030830000|2021-05-26 12:07:10|||||||||4
1622030840000|2021-05-26 12:07:20|15285.8|15265.8|15287|15267|15287|15267|15284.5|15264.5|2
1622030850000|2021-05-26 12:07:30|15283.3|15263.3|15283.3|15263.3|15283.3|15263.3|15283.3|15263.3|3
1622030860000|2021-05-26 12:07:40|||||||||6
1622030880000|2021-05-26 12:08:00|15282|15262|15282|15262|15282|15262|15282|15262|0
1622030890000|2021-05-26 12:08:10|15280.7|15260.7|15274.5|15254.5|15280.7|15260.7|15274.5|15254.5|3
1622030900000|2021-05-26 12:08:20|15277|15257|15277|15257|15277|15257|15277|15257|2
1622030910000|2021-05-26 12:08:30|15278.2|15258.2|15287|15267|15287|15267|15278.2|15258.2|25
1622030920000|2021-05-26 12:08:40|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|0
1622030930000|2021-05-26 12:08:50|15283.2|15263.2|15282|15262|15283.2|15263.2|15282|15262|1
1622030940000|2021-05-26 12:09:00|15279.6|15259.6|15273.3|15253.3|15279.6|15259.6|15273.3|15253.3|3
1622030970000|2021-05-26 12:09:30|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|3
1622030980000|2021-05-26 12:09:40|15275.7|15255.7|15275.8|15255.8|15275.8|15255.8|15275.7|15255.7|0
1622030990000|2021-05-26 12:09:50|||||||||1
1622031000000|2021-05-26 12:10:00|||||||||1
1622031010000|2021-05-26 12:10:10|15274.5|15254.5|15272|15252|15274.5|15254.5|15272|15252|3
1622031020000|2021-05-26 12:10:20|15273.3|15253.3|15273.3|15253.3|15274.5|15254.5|15273.3|15253.3|8
1622031030000|2021-05-26 12:10:30|15274.5|15254.5|15268.3|15248.3|15274.5|15254.5|15268.3|15248.3|4
1622031040000|2021-05-26 12:10:40|15269.5|15249.5|15264.5|15244.5|15269.5|15249.5|15264.5|15244.5|2
1622031050000|2021-05-26 12:10:50|15265.8|15245.8|15267|15247|15267|15247|15262|15242|3
1622031060000|2021-05-26 12:11:00|15264.5|15244.5|15264.5|15244.5|15265.8|15245.8|15264.5|15244.5|2
1622031070000|2021-05-26 12:11:10|||||||||2
1622031080000|2021-05-26 12:11:20|15262|15242|15262|15242|15262|15242|15262|15242|2
1622031090000|2021-05-26 12:11:30|||||||||2
1622031100000|2021-05-26 12:11:40|15265.8|15245.8|15267|15247|15267|15247|15265.8|15245.8|3
1622031110000|2021-05-26 12:11:50|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|6
1622031120000|2021-05-26 12:12:00|15272|15252|15272|15252|15272|15252|15272|15252|7
1622031140000|2021-05-26 12:12:20|15274.6|15254.6|15277|15257|15277|15257|15274.6|15254.6|2
1622031150000|2021-05-26 12:12:30|15278.3|15258.3|15278.3|15258.3|15279.5|15259.5|15278.3|15258.3|2
1622031160000|2021-05-26 12:12:40|15277|15257|15285.8|15265.8|15285.8|15265.8|15277|15257|4
1622031170000|2021-05-26 12:12:50|15287|15267|15287|15267|15287|15267|15287|15267|1
1622031180000|2021-05-26 12:13:00|15289.5|15269.5|15292|15272|15292|15272|15289.5|15269.5|5
1622031190000|2021-05-26 12:13:10|15289.5|15269.5|15294.5|15274.5|15294.5|15274.5|15289.5|15269.5|1
1622031200000|2021-05-26 12:13:20|15292|15272|15289.5|15269.5|15294.5|15274.5|15289.5|15269.5|5
1622031210000|2021-05-26 12:13:30|15292|15272|15292.1|15272.1|15292.1|15272.1|15289.6|15269.6|2
1622031220000|2021-05-26 12:13:40|15293.3|15273.3|15294.6|15274.6|15294.6|15274.6|15293.3|15273.3|0
1622031240000|2021-05-26 12:14:00|||||||||2
1622031260000|2021-05-26 12:14:20|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|4
1622031270000|2021-05-26 12:14:30|15350.8|15290.8|15359.6|15339.6|15372.1|15352.1|15348.3|15290.8|63
1622031280000|2021-05-26 12:14:40|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|8
1622031290000|2021-05-26 12:14:50|15358.3|15338.3|15379.6|15359.6|15379.6|15359.6|15358.3|15338.3|39
1622031300000|2021-05-26 12:15:00|15378.3|15358.3|15379.5|15359.5|15382.1|15362.1|15377.1|15357.1|17
1622031310000|2021-05-26 12:15:10|15382.1|15362.1|15398.3|15378.3|15398.3|15378.3|15382.1|15362.1|75
1622031320000|2021-05-26 12:15:20|15397|15377|15393.3|15373.3|15397|15377|15393.3|15373.3|10
1622031330000|2021-05-26 12:15:30|15392.1|15372.1|15382.1|15362.1|15394.6|15374.6|15382.1|15362.1|13
1622031340000|2021-05-26 12:15:40|||||||||8
1622031350000|2021-05-26 12:15:50|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|15383.3|15363.3|4
1622031360000|2021-05-26 12:16:00|15385.8|15365.8|15387.1|15367.1|15387.1|15367.1|15383.3|15363.3|8
1622031370000|2021-05-26 12:16:10|15384.6|15364.6|15382.1|15362.1|15384.6|15364.6|15382.1|15362.1|7
1622031380000|2021-05-26 12:16:20|||||||||14
1622031390000|2021-05-26 12:16:30|||||||||1
1622031400000|2021-05-26 12:16:40|15384.6|15364.6|15379.6|15359.6|15384.6|15364.6|15379.6|15359.6|13
1622031410000|2021-05-26 12:16:50|||||||||14
1622031420000|2021-05-26 12:17:00|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|4
1622031430000|2021-05-26 12:17:10|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|4
1622031440000|2021-05-26 12:17:20|15387.1|15367.1|15404.6|15384.6|15404.6|15384.6|15387.1|15367.1|20
1622031450000|2021-05-26 12:17:30|15405.9|15385.9|15402.1|15382.1|15407.1|15387.1|15402.1|15382.1|37
1622031460000|2021-05-26 12:17:40|15407.1|15387.1|15402.1|15382.1|15407.1|15387.1|15402.1|15382.1|12
1622031470000|2021-05-26 12:17:50|||||||||4
1622031480000|2021-05-26 12:18:00|15400.9|15380.9|15389.6|15369.6|15400.9|15380.9|15389.6|15369.6|19
1622031490000|2021-05-26 12:18:10|15383.2|15363.2|15372.1|15352.1|15383.2|15363.2|15372.1|15352.1|36
1622031500000|2021-05-26 12:18:20|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|5
1622031510000|2021-05-26 12:18:30|||||||||1
1622031520000|2021-05-26 12:18:40|15369.6|15349.6|15367.1|15347.1|15369.6|15349.6|15367.1|15347.1|4
1622031540000|2021-05-26 12:19:00|||||||||3
1622031550000|2021-05-26 12:19:10|15368.3|15348.3|15372.1|15352.1|15372.1|15352.1|15368.3|15348.3|7
1622031570000|2021-05-26 12:19:30|15373.3|15353.3|15372.1|15352.1|15375.8|15355.8|15372.1|15352.1|2
1622031580000|2021-05-26 12:19:40|||||||||6
1622031590000|2021-05-26 12:19:50|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|1
1622031600000|2021-05-26 12:20:00|15374.6|15354.6|15382.1|15362.1|15382.1|15362.1|15374.6|15354.6|16
1622031620000|2021-05-26 12:20:20|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|22
1622031630000|2021-05-26 12:20:30|15382.1|15362.1|15377.1|15357.1|15382.1|15362.1|15377.1|15357.1|8
1622031640000|2021-05-26 12:20:40|15375.8|15355.8|15364.6|15344.6|15375.8|15355.8|15363.4|15343.4|20
1622031660000|2021-05-26 12:21:00|||||||||2
1622031670000|2021-05-26 12:21:10|||||||||1
1622031680000|2021-05-26 12:21:20|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15364.6|15344.6|1
1622031690000|2021-05-26 12:21:30|15373.3|15353.3|15382.1|15362.1|15382.1|15362.1|15373.3|15353.3|5
1622031700000|2021-05-26 12:21:40|15383.3|15363.3|15384.6|15364.6|15384.6|15364.6|15383.3|15363.3|3
1622031720000|2021-05-26 12:22:00|15383.4|15363.4|15382.1|15362.1|15383.4|15363.4|15382.1|15362.1|2
1622031730000|2021-05-26 12:22:10|||||||||2
1622031740000|2021-05-26 12:22:20|15380.8|15360.8|15379.6|15359.6|15380.8|15360.8|15379.6|15359.6|1
1622031750000|2021-05-26 12:22:30|15378.3|15358.3|15377.1|15357.1|15378.3|15358.3|15377.1|15357.1|2
1622031760000|2021-05-26 12:22:40|||||||||1
1622031770000|2021-05-26 12:22:50|15375.8|15355.8|15369.6|15349.6|15375.8|15355.8|15369.6|15349.6|10
1622031780000|2021-05-26 12:23:00|15368.4|15348.4|15367.1|15347.1|15368.4|15348.4|15367.1|15347.1|3
1622031790000|2021-05-26 12:23:10|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|6
1622031800000|2021-05-26 12:23:20|15363.3|15343.3|15364.6|15344.6|15364.6|15344.6|15363.3|15343.3|1
1622031810000|2021-05-26 12:23:30|15365.9|15345.9|15377.1|15357.1|15377.1|15357.1|15365.9|15345.9|23
1622031820000|2021-05-26 12:23:40|15374.5|15354.5|15372.1|15352.1|15374.5|15354.5|15372.1|15352.1|2
1622031830000|2021-05-26 12:23:50|15369.6|15349.6|15369.6|15349.6|15369.6|15349.6|15369.6|15349.6|5
1622031840000|2021-05-26 12:24:00|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|1
1622031850000|2021-05-26 12:24:10|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|0
1622031860000|2021-05-26 12:24:20|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|4
1622031870000|2021-05-26 12:24:30|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|1
1622031880000|2021-05-26 12:24:40|15375.8|15355.8|15379.6|15359.6|15379.6|15359.6|15375.8|15355.8|1
1622031890000|2021-05-26 12:24:50|15380.8|15360.8|15384.6|15364.6|15384.6|15364.6|15380.8|15360.8|2
1622031900000|2021-05-26 12:25:00|||||||||8
1622031910000|2021-05-26 12:25:10|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|5
1622031930000|2021-05-26 12:25:30|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|11
1622031960000|2021-05-26 12:26:00|||||||||3
1622031980000|2021-05-26 12:26:20|||||||||1
1622031990000|2021-05-26 12:26:30|||||||||2
1622032010000|2021-05-26 12:26:50|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|15384.6|15364.6|2
1622032020000|2021-05-26 12:27:00|15387.1|15367.1|15388.3|15368.3|15388.3|15368.3|15387.1|15367.1|10
1622032030000|2021-05-26 12:27:10|||||||||5
1622032040000|2021-05-26 12:27:20|15390.9|15370.9|15394.6|15374.6|15394.6|15374.6|15390.9|15370.9|3
1622032050000|2021-05-26 12:27:30|15395.9|15375.9|15397.1|15377.1|15397.1|15377.1|15395.9|15375.9|5
1622032060000|2021-05-26 12:27:40|15399.6|15379.6|15397.2|15377.2|15399.6|15379.6|15397.2|15377.2|2
1622032070000|2021-05-26 12:27:50|15395.8|15375.8|15397.1|15377.1|15397.1|15377.1|15394.6|15374.6|1
1622032080000|2021-05-26 12:28:00|15398.3|15378.3|15399.6|15379.6|15399.6|15379.6|15398.3|15378.3|17
1622032090000|2021-05-26 12:28:10|15402.1|15382.1|15417.1|15397.1|15425.8|15405.8|15402.1|15382.1|46
1622032100000|2021-05-26 12:28:20|15412.1|15392.1|15404.6|15384.6|15412.1|15392.1|15402.1|15382.1|4
1622032110000|2021-05-26 12:28:30|15399.6|15379.6|15407.1|15387.1|15409.6|15389.6|15398.4|15378.4|30
1622032120000|2021-05-26 12:28:40|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|8
1622032130000|2021-05-26 12:28:50|15399.6|15379.6|15394.6|15374.6|15399.6|15379.6|15394.6|15374.6|0
1622032140000|2021-05-26 12:29:00|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|3
1622032150000|2021-05-26 12:29:10|15395.9|15375.9|15392.1|15372.1|15395.9|15375.9|15392.1|15372.1|7
1622032170000|2021-05-26 12:29:30|15393.3|15373.3|15384.6|15364.6|15394.6|15374.6|15384.6|15364.6|6
1622032180000|2021-05-26 12:29:40|15383.4|15363.4|15382.1|15362.1|15383.4|15363.4|15382.1|15362.1|4
1622032190000|2021-05-26 12:29:50|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|5
1622032200000|2021-05-26 12:30:00|15377.1|15357.1|15390.9|15370.9|15397.1|15377.1|15377.1|15357.1|20
1622032210000|2021-05-26 12:30:10|15389.7|15369.7|15393.4|15373.4|15393.4|15373.4|15389.7|15369.7|3
1622032220000|2021-05-26 12:30:20|||||||||2
1622032230000|2021-05-26 12:30:30|15392.1|15372.1|15389.6|15369.6|15392.1|15372.1|15389.6|15369.6|3
1622032240000|2021-05-26 12:30:40|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|2
1622032250000|2021-05-26 12:30:50|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|9
1622032260000|2021-05-26 12:31:00|15400.8|15380.8|15399.6|15379.6|15402.1|15382.1|15399.6|15379.6|5
1622032270000|2021-05-26 12:31:10|15402.1|15382.1|15414.6|15394.6|15414.6|15394.6|15399.6|15379.6|65
1622032280000|2021-05-26 12:31:20|15412.1|15392.1|15414.6|15394.6|15414.6|15394.6|15412.1|15392.1|1
1622032290000|2021-05-26 12:31:30|15417|15397|15423.3|15403.3|15423.3|15403.3|15417|15397|7
1622032300000|2021-05-26 12:31:40|15422.1|15402.1|15420.9|15400.9|15422.1|15402.1|15420.9|15400.9|15
1622032310000|2021-05-26 12:31:50|15418.3|15398.3|15418.3|15398.3|15418.3|15398.3|15418.3|15398.3|1
1622032320000|2021-05-26 12:32:00|15419.6|15399.6|15428.3|15408.3|15428.3|15408.3|15419.6|15399.6|14
1622032330000|2021-05-26 12:32:10|15429.5|15409.5|15430.8|15410.8|15430.8|15410.8|15429.5|15409.5|1
1622032340000|2021-05-26 12:32:20|15429.6|15409.6|15432.1|15412.1|15432.1|15412.1|15429.6|15409.6|12
1622032350000|2021-05-26 12:32:30|15433.3|15413.3|15447.1|15427.1|15447.1|15427.1|15433.3|15413.3|44
1622032360000|2021-05-26 12:32:40|15445.8|15425.8|15447.1|15427.1|15447.1|15427.1|15445.8|15425.8|21
1622032370000|2021-05-26 12:32:50|15445.8|15425.8|15448.4|15428.4|15448.4|15428.4|15445.8|15425.8|8
1622032380000|2021-05-26 12:33:00|||||||||8
1622032390000|2021-05-26 12:33:10|15449.6|15429.6|15445.8|15425.8|15449.6|15429.6|15443.4|15423.4|32
1622032400000|2021-05-26 12:33:20|15444.6|15424.6|15444.5|15424.5|15445.8|15425.8|15444.5|15424.5|6
1622032410000|2021-05-26 12:33:30|15445.8|15425.8|15437.1|15417.1|15445.8|15425.8|15434.6|15414.6|72
1622032420000|2021-05-26 12:33:40|||||||||3
1622032430000|2021-05-26 12:33:50|15434.6|15414.6|15427.1|15407.1|15434.6|15414.6|15427.1|15407.1|13
1622032440000|2021-05-26 12:34:00|15428.3|15408.3|15427.1|15407.1|15428.3|15408.3|15427.1|15407.1|2
1622032450000|2021-05-26 12:34:10|15429.6|15409.6|15429.6|15409.6|15430.8|15410.8|15429.6|15409.6|1
1622032460000|2021-05-26 12:34:20|15430.8|15410.8|15437|15417|15437|15417|15430.8|15410.8|14
1622032470000|2021-05-26 12:34:30|15439.5|15419.5|15440.8|15420.8|15440.8|15420.8|15439.5|15419.5|2
1622032480000|2021-05-26 12:34:40|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|19
1622032490000|2021-05-26 12:34:50|||||||||22
1622032500000|2021-05-26 12:35:00|15447.1|15427.1|15449.6|15429.6|15449.6|15429.6|15447.1|15427.1|6
1622032510000|2021-05-26 12:35:10|15452.1|15432.1|15449.6|15429.6|15452.1|15432.1|15449.6|15429.6|37
1622032520000|2021-05-26 12:35:20|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|4
1622032530000|2021-05-26 12:35:30|15453.3|15433.3|15449.6|15429.6|15454.6|15434.6|15449.6|15429.6|2
1622032540000|2021-05-26 12:35:40|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|7
1622032560000|2021-05-26 12:36:00|15449.6|15429.6|15449.6|15429.6|15449.6|15429.6|15444.6|15424.6|6
1622032570000|2021-05-26 12:36:10|15450.8|15430.8|15450.8|15430.8|15450.8|15430.8|15450.8|15430.8|15
1622032580000|2021-05-26 12:36:20|||||||||6
1622032590000|2021-05-26 12:36:30|15452|15432|15459.5|15439.5|15459.5|15439.5|15452|15432|16
1622032600000|2021-05-26 12:36:40|15455.8|15435.8|15452.1|15432.1|15455.8|15435.8|15452.1|15432.1|5
1622032610000|2021-05-26 12:36:50|||||||||2
1622032620000|2021-05-26 12:37:00|15453.3|15433.3|15457.1|15437.1|15457.1|15437.1|15453.3|15433.3|6
1622032630000|2021-05-26 12:37:10|||||||||9
1622032640000|2021-05-26 12:37:20|15455.9|15435.9|15452.1|15432.1|15455.9|15435.9|15452.1|15432.1|7
1622032650000|2021-05-26 12:37:30|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|0
1622032660000|2021-05-26 12:37:40|15449.6|15429.6|15447.1|15427.1|15449.6|15429.6|15447.1|15427.1|2
1622032670000|2021-05-26 12:37:50|||||||||1
1622032680000|2021-05-26 12:38:00|15445.8|15425.8|15444.6|15424.6|15445.8|15425.8|15444.6|15424.6|2
1622032690000|2021-05-26 12:38:10|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|7
1622032700000|2021-05-26 12:38:20|15440.8|15420.8|15435.9|15415.9|15440.8|15420.8|15435.9|15415.9|22
1622032710000|2021-05-26 12:38:30|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|5
1622032720000|2021-05-26 12:38:40|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|7
1622032740000|2021-05-26 12:39:00|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|2
1622032760000|2021-05-26 12:39:20|15428.3|15408.3|15429.5|15409.5|15429.5|15409.5|15428.3|15408.3|4
1622032770000|2021-05-26 12:39:30|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|0
1622032780000|2021-05-26 12:39:40|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|2
1622032790000|2021-05-26 12:39:50|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|4
1622032800000|2021-05-26 12:40:00|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|12
1622032810000|2021-05-26 12:40:10|15444.6|15424.6|15447.1|15427.1|15447.1|15427.1|15444.6|15424.6|11
1622032820000|2021-05-26 12:40:20|15449.6|15429.6|15452.1|15432.1|15452.1|15432.1|15449.6|15429.6|4
1622032830000|2021-05-26 12:40:30|15453.4|15433.4|15454.6|15434.6|15454.6|15434.6|15453.4|15433.4|1
1622032840000|2021-05-26 12:40:40|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|1
1622032850000|2021-05-26 12:40:50|15459.6|15439.6|15463.3|15443.3|15463.3|15443.3|15459.6|15439.6|5
1622032860000|2021-05-26 12:41:00|15464.6|15444.6|15464.6|15444.6|15467.1|15447.1|15464.6|15444.6|4
1622032870000|2021-05-26 12:41:10|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|14
1622032880000|2021-05-26 12:41:20|15468.3|15448.3|15549.6|15529.6|15549.7|15529.7|15468.3|15448.3|56
1622032890000|2021-05-26 12:41:30|15550.9|15530.9|15538.4|15518.4|15552.1|15532.1|15538.4|15518.4|72
1622032900000|2021-05-26 12:41:40|15537.1|15517.1|15542.1|15522.1|15542.1|15522.1|15537.1|15517.1|23
1622032910000|2021-05-26 12:41:50|15544.6|15524.6|15552.1|15532.1|15552.1|15532.1|15544.6|15524.6|34
1622032920000|2021-05-26 12:42:00|15554.6|15534.6|15547.1|15527.1|15559.6|15539.6|15547.1|15527.1|53
1622032930000|2021-05-26 12:42:10|15544.6|15524.6|15533.3|15513.3|15544.6|15524.6|15525.9|15505.9|26
1622032940000|2021-05-26 12:42:20|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|8
1622032950000|2021-05-26 12:42:30|15532.1|15512.1|15532.1|15512.1|15539.6|15519.6|15532.1|15512.1|28
1622032960000|2021-05-26 12:42:40|15530.9|15510.9|15529.6|15509.6|15530.9|15510.9|15529.6|15509.6|7
1622032970000|2021-05-26 12:42:50|15530.9|15510.9|15534.6|15514.6|15537.1|15517.1|15530.9|15510.9|29
1622032980000|2021-05-26 12:43:00|15539.6|15519.6|15550.8|15530.8|15550.8|15530.8|15539.6|15519.6|29
1622032990000|2021-05-26 12:43:10|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15
1622033000000|2021-05-26 12:43:20|15554.6|15534.6|15557.1|15537.1|15557.1|15537.1|15554.6|15534.6|17
1622033010000|2021-05-26 12:43:30|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|66
1622033020000|2021-05-26 12:43:40|15560.8|15540.8|15554.6|15534.6|15567|15547|15554.6|15534.6|19
1622033030000|2021-05-26 12:43:50|15559.6|15539.6|15560.8|15540.8|15560.8|15540.8|15559.6|15539.6|4
1622033040000|2021-05-26 12:44:00|15562|15542|15569.6|15549.6|15569.6|15549.6|15560.8|15540.8|13
1622033050000|2021-05-26 12:44:10|15570.8|15550.8|15572.1|15552.1|15572.1|15552.1|15567.1|15547.1|12
1622033060000|2021-05-26 12:44:20|15569.6|15549.6|15575.8|15555.8|15575.8|15555.8|15569.6|15549.6|25
1622033070000|2021-05-26 12:44:30|15577|15557|15575.8|15555.8|15578.3|15558.3|15575.8|15555.8|5
1622033080000|2021-05-26 12:44:40|15572.1|15552.1|15553.3|15533.3|15572.1|15552.1|15552.1|15532.1|15
1622033090000|2021-05-26 12:44:50|15554.6|15534.6|15553.4|15533.4|15559.6|15539.6|15553.4|15533.4|17
1622033100000|2021-05-26 12:45:00|15552.1|15532.1|15573.4|15553.4|15573.4|15553.4|15552.1|15532.1|16
1622033110000|2021-05-26 12:45:10|15575.8|15555.8|15585.8|15565.8|15585.8|15565.8|15575.8|15555.8|137
1622033120000|2021-05-26 12:45:20|15717.1|15697.1|15707.1|15687.1|15717.1|15697.1|15707.1|15687.1|445
1622033130000|2021-05-26 12:45:30|15712.1|15692.1|15728.3|15708.3|15728.3|15708.3|15707.1|15687.1|49
1622033140000|2021-05-26 12:45:40|15729.5|15709.5|15732.1|15712.1|15752.1|15732.1|15729.5|15709.5|16
1622033150000|2021-05-26 12:45:50|15730.9|15710.9|15722.1|15702.1|15730.9|15710.9|15720.8|15700.8|66
1622033160000|2021-05-26 12:46:00|15724.6|15704.6|15734.5|15714.5|15735.8|15715.8|15724.6|15704.6|24
1622033170000|2021-05-26 12:46:10|15733.3|15713.3|15707.1|15687.1|15733.3|15713.3|15707.1|15687.1|30
1622033180000|2021-05-26 12:46:20|15712.1|15692.1|15722.1|15702.1|15722.1|15702.1|15709.5|15689.5|109
1622033190000|2021-05-26 12:46:30|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15722.1|15702.1|15
1622033200000|2021-05-26 12:46:40|15722.1|15702.1|15722.1|15702.1|15727.1|15707.1|15722.1|15702.1|19
1622033210000|2021-05-26 12:46:50|15717.1|15697.1|15719.5|15699.5|15719.6|15699.6|15717.1|15697.1|16
1622033220000|2021-05-26 12:47:00|15720.8|15700.8|15702.1|15682.1|15720.8|15700.8|15698.4|15678.4|20
1622033230000|2021-05-26 12:47:10|15703.3|15683.3|15702.1|15682.1|15705.8|15685.8|15702.1|15682.1|7
1622033240000|2021-05-26 12:47:20|15704.6|15684.6|15697.1|15677.1|15705.8|15685.8|15695.9|15675.9|18
1622033250000|2021-05-26 12:47:30|15698.4|15678.4|15695.9|15675.9|15699.6|15679.6|15695.9|15675.9|119
1622033260000|2021-05-26 12:47:40|15697.1|15677.1|15674.6|15654.6|15697.1|15677.1|15674.6|15654.6|86
1622033270000|2021-05-26 12:47:50|15672.1|15652.1|15657.1|15637.1|15674.6|15654.6|15657.1|15637.1|37
1622033280000|2021-05-26 12:48:00|15655.8|15635.8|15654.6|15634.6|15655.8|15635.8|15654.6|15634.6|11
1622033290000|2021-05-26 12:48:10|15653.3|15633.3|15652.1|15632.1|15657.1|15637.1|15652.1|15632.1|36
1622033300000|2021-05-26 12:48:20|15650.9|15630.9|15647.1|15627.1|15652.1|15632.1|15644.6|15624.6|10
1622033310000|2021-05-26 12:48:30|15648.4|15628.4|15652.1|15632.1|15652.1|15632.1|15647.1|15627.1|15
1622033320000|2021-05-26 12:48:40|15653.3|15633.3|15654.6|15634.6|15654.6|15634.6|15653.3|15633.3|4
1622033330000|2021-05-26 12:48:50|15657.2|15637.2|15664.6|15644.6|15669.6|15649.6|15657.2|15637.2|18
1622033340000|2021-05-26 12:49:00|15663.4|15643.4|15654.6|15634.6|15663.4|15643.4|15654.6|15634.6|3
1622033350000|2021-05-26 12:49:10|15653.4|15633.4|15648.4|15628.4|15653.4|15633.4|15648.4|15628.4|7
1622033360000|2021-05-26 12:49:20|15649.6|15629.6|15653.3|15633.3|15655.8|15635.8|15649.6|15629.6|5
1622033370000|2021-05-26 12:49:30|15652.1|15632.1|15644.6|15624.6|15652.1|15632.1|15644.6|15624.6|16
1622033380000|2021-05-26 12:49:40|15643.4|15623.4|15637.1|15617.1|15643.4|15623.4|15630.8|15610.8|29
1622033390000|2021-05-26 12:49:50|15638.3|15618.3|15642.1|15622.1|15644.6|15624.6|15638.3|15618.3|5
1622033400000|2021-05-26 12:50:00|15644.5|15624.5|15653.4|15633.4|15662.1|15642.1|15644.5|15624.5|23
1622033410000|2021-05-26 12:50:10|15652.2|15632.2|15654.6|15634.6|15654.6|15634.6|15650.9|15630.9|4
1622033420000|2021-05-26 12:50:20|15655.8|15635.8|15659.6|15639.6|15660.8|15640.8|15655.8|15635.8|11
1622033430000|2021-05-26 12:50:30|15660.8|15640.8|15667.1|15647.1|15672.1|15652.1|15660.8|15640.8|10
1622033440000|2021-05-26 12:50:40|15665.8|15645.8|15657.2|15637.2|15669.6|15649.6|15657.2|15637.2|31
1622033450000|2021-05-26 12:50:50|15658.4|15638.4|15644.6|15624.6|15658.4|15638.4|15643.4|15623.4|13
1622033460000|2021-05-26 12:51:00|15643.4|15623.4|15642.1|15622.1|15643.4|15623.4|15637.1|15617.1|36
1622033470000|2021-05-26 12:51:10|15644.6|15624.6|15657.1|15637.1|15657.1|15637.1|15643.4|15623.4|7
1622033480000|2021-05-26 12:51:20|15662.1|15642.1|15657.1|15637.1|15662.1|15642.1|15657.1|15637.1|14
1622033490000|2021-05-26 12:51:30|15655.8|15635.8|15649.6|15629.6|15655.8|15635.8|15649.6|15629.6|1
1622033500000|2021-05-26 12:51:40|15650.8|15630.8|15652.1|15632.1|15652.1|15632.1|15650.8|15630.8|3
1622033510000|2021-05-26 12:51:50|15657.1|15637.1|15650.9|15630.9|15657.1|15637.1|15650.9|15630.9|7
1622033520000|2021-05-26 12:52:00|15649.6|15629.6|15654.6|15634.6|15655.8|15635.8|15649.6|15629.6|11
1622033530000|2021-05-26 12:52:10|15652.1|15632.1|15644.6|15624.6|15654.6|15634.6|15644.6|15624.6|7
1622033540000|2021-05-26 12:52:20|15647.1|15627.1|15658.3|15638.3|15659.5|15639.5|15647.1|15627.1|11
1622033550000|2021-05-26 12:52:30|15660.8|15640.8|15663.5|15643.5|15669.6|15649.6|15660.8|15640.8|12
1622033560000|2021-05-26 12:52:40|15660.9|15640.9|15658.4|15638.4|15660.9|15640.9|15658.4|15638.4|5
1622033570000|2021-05-26 12:52:50|15654.6|15634.6|15659.6|15639.6|15659.6|15639.6|15654.6|15634.6|8
1622033580000|2021-05-26 12:53:00|15658.4|15638.4|15663.3|15643.3|15663.3|15643.3|15658.4|15638.4|6
1622033590000|2021-05-26 12:53:10|15667.1|15647.1|15669.6|15649.6|15669.6|15649.6|15667.1|15647.1|15
1622033600000|2021-05-26 12:53:20|15670.8|15650.8|15669.6|15649.6|15672.1|15652.1|15669.6|15649.6|4
1622033610000|2021-05-26 12:53:30|15667.1|15647.1|15664.6|15644.6|15667.1|15647.1|15664.6|15644.6|4
1622033620000|2021-05-26 12:53:40|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|7
1622033630000|2021-05-26 12:53:50|15669.6|15649.6|15678.3|15658.3|15678.3|15658.3|15669.6|15649.6|17
1622033640000|2021-05-26 12:54:00|15683.5|15663.5|15682.1|15662.1|15687.1|15667.1|15677.1|15657.1|14
1622033650000|2021-05-26 12:54:10|15683.3|15663.3|15689.6|15669.6|15689.6|15669.6|15683.3|15663.3|2
1622033660000|2021-05-26 12:54:20|15687.1|15667.1|15680.9|15660.9|15687.1|15667.1|15680.9|15660.9|3
1622033670000|2021-05-26 12:54:30|15678.4|15658.4|15679.6|15659.6|15679.6|15659.6|15678.4|15658.4|8
1622033680000|2021-05-26 12:54:40|15682.1|15662.1|15697.1|15677.1|15697.1|15677.1|15682.1|15662.1|17
1622033690000|2021-05-26 12:54:50|15694.6|15674.6|15693.3|15673.3|15695.8|15675.8|15693.3|15673.3|4
1622033700000|2021-05-26 12:55:00|15695.8|15675.8|15695.8|15675.8|15695.8|15675.8|15693.3|15673.3|4
1622033710000|2021-05-26 12:55:10|15697.1|15677.1|15702.1|15682.1|15702.1|15682.1|15697.1|15677.1|5
1622033720000|2021-05-26 12:55:20|15700.9|15680.9|15705.8|15685.8|15710.8|15690.8|15699.6|15679.6|53
1622033730000|2021-05-26 12:55:30|15707.1|15687.1|15702.1|15682.1|15707.1|15687.1|15702.1|15682.1|5
1622033740000|2021-05-26 12:55:40|15704.6|15684.6|15699.6|15679.6|15704.6|15684.6|15699.6|15679.6|7
1622033750000|2021-05-26 12:55:50|15698.4|15678.4|15698.4|15678.4|15698.4|15678.4|15696|15676|4
1622033760000|2021-05-26 12:56:00|15697.1|15677.1|15693.4|15673.4|15698.4|15678.4|15693.4|15673.4|44
1622033770000|2021-05-26 12:56:10|15692.1|15672.1|15682.1|15662.1|15692.1|15672.1|15682.1|15662.1|6
1622033780000|2021-05-26 12:56:20|15677.1|15657.1|15674.6|15654.6|15677.1|15657.1|15674.6|15654.6|5
1622033790000|2021-05-26 12:56:30|15673.4|15653.4|15667.1|15647.1|15673.4|15653.4|15667.1|15647.1|43
1622033800000|2021-05-26 12:56:40|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|5
1622033810000|2021-05-26 12:56:50|15674.6|15654.6|15679.6|15659.6|15679.6|15659.6|15674.6|15654.6|10
1622033820000|2021-05-26 12:57:00|15680.8|15660.8|15679.6|15659.6|15685.9|15665.9|15679.6|15659.6|20
1622033830000|2021-05-26 12:57:10|15676|15656|15663.5|15643.5|15676|15656|15663.5|15643.5|60
1622033840000|2021-05-26 12:57:20|15664.7|15644.7|15657.1|15637.1|15667.1|15647.1|15657.1|15637.1|18
1622033850000|2021-05-26 12:57:30|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|6
1622033860000|2021-05-26 12:57:40|15660.9|15640.9|15662.1|15642.1|15662.1|15642.1|15660.9|15640.9|3
1622033870000|2021-05-26 12:57:50|15663.4|15643.4|15658.4|15638.4|15664.6|15644.6|15658.4|15638.4|13
1622033880000|2021-05-26 12:58:00|15657.1|15637.1|15658.4|15638.4|15659.6|15639.6|15655.9|15635.9|50
1622033890000|2021-05-26 12:58:10|15662.1|15642.1|15673.4|15653.4|15674.6|15654.6|15662.1|15642.1|15
1622033900000|2021-05-26 12:58:20|15674.6|15654.6|15660.9|15640.9|15680.9|15660.9|15660.9|15640.9|38
1622033910000|2021-05-26 12:58:30|15659.6|15639.6|15662.1|15642.1|15662.1|15642.1|15659.6|15639.6|4
1622033930000|2021-05-26 12:58:50|15663.4|15643.4|15665.9|15645.9|15665.9|15645.9|15663.4|15643.4|2
1622033940000|2021-05-26 12:59:00|15664.6|15644.6|15657.1|15637.1|15664.6|15644.6|15657.1|15637.1|10
1622033950000|2021-05-26 12:59:10|15658.4|15638.4|15664.6|15644.6|15664.6|15644.6|15658.4|15638.4|4
1622033960000|2021-05-26 12:59:20|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|2
1622033970000|2021-05-26 12:59:30|15662.2|15642.2|15654.9|15634.9|15662.2|15642.2|15654.9|15634.9|73
1622033980000|2021-05-26 12:59:40|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|4
1622033990000|2021-05-26 12:59:50|15642.2|15622.2|15640.9|15620.9|15642.2|15622.2|15640.9|15620.9|6
1622034000000|2021-05-26 13:00:00|15637.2|15617.2|15649.7|15629.7|15649.7|15629.7|15635.9|15615.9|23
1622034010000|2021-05-26 13:00:10|15650.9|15630.9|15658.4|15638.4|15658.4|15638.4|15650.9|15630.9|5
1622034020000|2021-05-26 13:00:20|15659.7|15639.7|15665.9|15645.9|15665.9|15645.9|15659.7|15639.7|8
1622034030000|2021-05-26 13:00:30|15668.4|15648.4|15664.7|15644.7|15669.7|15649.7|15664.7|15644.7|15
1622034040000|2021-05-26 13:00:40|15665.9|15645.9|15662.2|15642.2|15667.2|15647.2|15662.2|15642.2|18
1622034050000|2021-05-26 13:00:50|15667.2|15647.2|15659.7|15639.7|15667.2|15647.2|15659.7|15639.7|4
1622034060000|2021-05-26 13:01:00|15664.7|15644.7|15672.2|15652.2|15672.2|15652.2|15662.2|15642.2|13
1622034070000|2021-05-26 13:01:10|15669.7|15649.7|15667.2|15647.2|15669.7|15649.7|15667.2|15647.2|18
1622034080000|2021-05-26 13:01:20|15669.7|15649.7|15675.9|15655.9|15675.9|15655.9|15669.7|15649.7|7
1622034090000|2021-05-26 13:01:30|15677.2|15657.2|15673.4|15653.4|15679.7|15659.7|15673.4|15653.4|11
1622034100000|2021-05-26 13:01:40|15674.7|15654.7|15677.2|15657.2|15677.2|15657.2|15674.7|15654.7|4
1622034110000|2021-05-26 13:01:50|15682.1|15662.1|15685.9|15665.9|15685.9|15665.9|15682.1|15662.1|6
1622034120000|2021-05-26 13:02:00|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|2
1622034130000|2021-05-26 13:02:10|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|0
1622034140000|2021-05-26 13:02:20|15685.9|15665.9|15684.7|15664.7|15687.2|15667.2|15684.7|15664.7|13
1622034150000|2021-05-26 13:02:30|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|11
1622034160000|2021-05-26 13:02:40|15679.7|15659.7|15667.2|15647.2|15679.7|15659.7|15667.2|15647.2|8
1622034170000|2021-05-26 13:02:50|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|5
1622034180000|2021-05-26 13:03:00|15661|15641|15654.7|15634.7|15661|15641|15654.7|15634.7|9
1622034190000|2021-05-26 13:03:10|15655.9|15635.9|15662.2|15642.2|15662.2|15642.2|15655.9|15635.9|10
1622034200000|2021-05-26 13:03:20|15661|15641|15649.7|15629.7|15661|15641|15649.7|15629.7|5
1622034210000|2021-05-26 13:03:30|||||||||4
1622034220000|2021-05-26 13:03:40|15644.7|15624.7|15642.2|15622.2|15647.2|15627.2|15642.2|15622.2|15
1622034230000|2021-05-26 13:03:50|15644.6|15624.6|15647.2|15627.2|15647.2|15627.2|15644.6|15624.6|4
1622034240000|2021-05-26 13:04:00|15652.2|15632.2|15647.2|15627.2|15652.2|15632.2|15647.2|15627.2|8
1622034250000|2021-05-26 13:04:10|15643.5|15623.5|15636|15616|15643.5|15623.5|15636|15616|5
1622034260000|2021-05-26 13:04:20|15637.2|15617.2|15632.2|15612.2|15638.5|15618.5|15632.2|15612.2|10
1622034270000|2021-05-26 13:04:30|15629.6|15609.6|15627.2|15607.2|15629.6|15609.6|15627.2|15607.2|6
1622034280000|2021-05-26 13:04:40|15625.9|15605.9|15533.5|15513.5|15627.2|15607.2|15533.5|15507.8|73
1622034290000|2021-05-26 13:04:50|15537.2|15517.2|15547.2|15527.2|15563.4|15543.4|15537.2|15517.2|17
1622034300000|2021-05-26 13:05:00|15548.4|15528.4|15567.2|15547.2|15569.7|15549.7|15542.2|15522.2|23
1622034310000|2021-05-26 13:05:10|15568.5|15548.5|15574.7|15554.7|15574.7|15554.7|15568.5|15548.5|20
1622034320000|2021-05-26 13:05:20|||||||||2
1622034330000|2021-05-26 13:05:30|15577.2|15557.2|15568.4|15548.4|15577.2|15557.2|15564.7|15544.7|44
1622034340000|2021-05-26 13:05:40|15570.9|15550.9|15577.2|15557.2|15577.2|15557.2|15570.9|15550.9|2
1622034350000|2021-05-26 13:05:50|15572.2|15552.2|15570.9|15550.9|15572.2|15552.2|15567.2|15547.2|8
1622034360000|2021-05-26 13:06:00|15569.7|15549.7|15573.4|15553.4|15573.4|15553.4|15569.7|15549.7|4
1622034370000|2021-05-26 13:06:10|15574.7|15554.7|15587.2|15567.2|15589.7|15569.7|15574.7|15554.7|10
1622034380000|2021-05-26 13:06:20|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|5
1622034390000|2021-05-26 13:06:30|15593.5|15573.5|15597.2|15577.2|15597.2|15577.2|15593.5|15573.5|1
1622034400000|2021-05-26 13:06:40|15598.5|15578.5|15607.2|15587.2|15607.2|15587.2|15598.5|15578.5|3
1622034410000|2021-05-26 13:06:50|15609.8|15589.8|15612.2|15592.2|15612.2|15592.2|15609.8|15589.8|2
1622034420000|2021-05-26 13:07:00|15611|15591|15604.7|15584.7|15611|15591|15602.2|15582.2|12
1622034430000|2021-05-26 13:07:10|15605.9|15585.9|15604.7|15584.7|15605.9|15585.9|15604.7|15584.7|2
1622034440000|2021-05-26 13:07:20|15607.1|15587.1|15608.5|15588.5|15613.5|15593.5|15607.1|15587.1|6
1622034450000|2021-05-26 13:07:30|15607.2|15587.2|15617.2|15597.2|15617.2|15597.2|15607.2|15587.2|6
1622034460000|2021-05-26 13:07:40|15618.4|15598.4|15619.7|15599.7|15619.7|15599.7|15618.4|15598.4|5
1622034470000|2021-05-26 13:07:50|||||||||2
1622034480000|2021-05-26 13:08:00|15618.5|15598.5|15619.7|15599.7|15619.7|15599.7|15617.2|15597.2|1
1622034490000|2021-05-26 13:08:10|15618.5|15598.5|15614.7|15594.7|15618.5|15598.5|15614.7|15594.7|12
1622034500000|2021-05-26 13:08:20|15613.4|15593.4|15597.2|15577.2|15614.7|15594.7|15595.9|15575.9|31
1622034510000|2021-05-26 13:08:30|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|5
1622034520000|2021-05-26 13:08:40|15597.2|15577.2|15582.2|15562.2|15597.2|15577.2|15582.2|15562.2|30
1622034530000|2021-05-26 13:08:50|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|6
1622034540000|2021-05-26 13:09:00|15578.5|15558.5|15577.2|15557.2|15578.5|15558.5|15577.2|15557.2|2
1622034550000|2021-05-26 13:09:10|15569.7|15549.7|15554.7|15534.7|15569.7|15549.7|15554.7|15534.7|11
1622034560000|2021-05-26 13:09:20|15552.2|15532.2|15557.2|15537.2|15557.2|15537.2|15552.2|15532.2|5
1622034570000|2021-05-26 13:09:30|15559.7|15539.7|15534.7|15514.7|15559.7|15539.7|15534.7|15514.7|30
1622034580000|2021-05-26 13:09:40|15536|15516|15544.7|15524.7|15544.7|15524.7|15536|15516|8
1622034590000|2021-05-26 13:09:50|15545.9|15525.9|15552.2|15532.2|15552.2|15532.2|15545.9|15525.9|7
1622034600000|2021-05-26 13:10:00|15554.7|15534.7|15557.2|15537.2|15557.2|15537.2|15544.7|15524.7|26
1622034610000|2021-05-26 13:10:10|15554.7|15534.7|15554.7|15534.7|15554.7|15534.7|15554.7|15534.7|1
1622034620000|2021-05-26 13:10:20|15552.3|15532.3|15542.2|15522.2|15552.3|15532.3|15542.2|15522.2|5
1622034630000|2021-05-26 13:10:30|15539.7|15519.7|15537.2|15517.2|15539.7|15519.7|15537.2|15517.2|4
1622034650000|2021-05-26 13:10:50|||||||||8
1622034660000|2021-05-26 13:11:00|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|5
1622034670000|2021-05-26 13:11:10|15537.2|15517.2|15547.2|15527.2|15548.3|15528.3|15537.2|15517.2|4
1622034680000|2021-05-26 13:11:20|15545.9|15525.9|15545.9|15525.9|15545.9|15525.9|15545.9|15525.9|3
1622034690000|2021-05-26 13:11:30|15542.2|15522.2|15539.7|15519.7|15542.2|15522.2|15539.7|15519.7|2
1622034700000|2021-05-26 13:11:40|15537.2|15517.2|15537.2|15517.2|15537.2|15517.2|15537.2|15517.2|1
1622034710000|2021-05-26 13:11:50|15538.4|15518.4|15544.7|15524.7|15544.7|15524.7|15538.4|15518.4|2
1622034720000|2021-05-26 13:12:00|15543.5|15523.5|15544.7|15524.7|15544.7|15524.7|15542.2|15522.2|3
1622034730000|2021-05-26 13:12:10|15543.5|15523.5|15542.2|15522.2|15543.5|15523.5|15542.2|15522.2|3
1622034740000|2021-05-26 13:12:20|||||||||3
1622034750000|2021-05-26 13:12:30|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|7
1622034760000|2021-05-26 13:12:40|15534.7|15514.7|15529.7|15509.7|15534.7|15514.7|15529.7|15509.7|6
1622034770000|2021-05-26 13:12:50|15530.9|15510.9|15534.7|15514.7|15534.7|15514.7|15530.9|15510.9|5
1622034780000|2021-05-26 13:13:00|15533.5|15513.5|15525.9|15505.9|15533.5|15513.5|15524.7|15504.7|3
1622034790000|2021-05-26 13:13:10|15528.4|15508.4|15537.2|15517.2|15537.2|15517.2|15528.4|15508.4|3
1622034800000|2021-05-26 13:13:20|15538.5|15518.5|15539.7|15519.7|15539.7|15519.7|15538.5|15518.5|5
1622034810000|2021-05-26 13:13:30|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|7
1622034820000|2021-05-26 13:13:40|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|2
1622034840000|2021-05-26 13:14:00|15545.9|15525.9|15545.9|15525.9|15547.2|15527.2|15545.9|15525.9|6
1622034850000|2021-05-26 13:14:10|15544.7|15524.7|15543.5|15523.5|15547.2|15527.2|15543.5|15523.5|4
1622034860000|2021-05-26 13:14:20|||||||||2
1622034870000|2021-05-26 13:14:30|15547.2|15527.2|15544.7|15524.7|15547.2|15527.2|15544.7|15524.7|2
1622034880000|2021-05-26 13:14:40|15542.2|15522.2|15539.7|15519.7|15542.2|15522.2|15539.7|15519.7|3
1622034890000|2021-05-26 13:14:50|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|33
1622034900000|2021-05-26 13:15:00|15543.4|15523.4|15564.7|15544.7|15564.7|15544.7|15543.4|15523.4|15
1622034910000|2021-05-26 13:15:10|15567.2|15547.2|15566|15546|15567.2|15547.2|15566|15546|2
1622034920000|2021-05-26 13:15:20|15563.5|15543.5|15563.5|15543.5|15563.5|15543.5|15563.5|15543.5|8
1622034930000|2021-05-26 13:15:30|15565.9|15545.9|15573.3|15553.3|15573.4|15553.4|15565.9|15545.9|5
1622034940000|2021-05-26 13:15:40|15575.9|15555.9|15579.7|15559.7|15579.7|15559.7|15575.9|15555.9|9
1622034950000|2021-05-26 13:15:50|||||||||2
1622034960000|2021-05-26 13:16:00|15578.5|15558.5|15587.2|15567.2|15587.2|15567.2|15578.5|15558.5|9
1622034970000|2021-05-26 13:16:10|15588.5|15568.5|15593.4|15573.4|15594.6|15574.6|15588.5|15568.5|9
1622034980000|2021-05-26 13:16:20|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|2
1622034990000|2021-05-26 13:16:30|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|9
1622035000000|2021-05-26 13:16:40|||||||||6
1622035010000|2021-05-26 13:16:50|||||||||10
1622035020000|2021-05-26 13:17:00|15593.4|15573.4|15594.7|15574.7|15596|15576|15593.4|15573.4|2
1622035030000|2021-05-26 13:17:10|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15595.9|15575.9|11
1622035040000|2021-05-26 13:17:20|15598.4|15578.4|15597.2|15577.2|15598.4|15578.4|15597.2|15577.2|8
1622035050000|2021-05-26 13:17:30|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|4
1622035060000|2021-05-26 13:17:40|15594.7|15574.7|15595.9|15575.9|15595.9|15575.9|15594.7|15574.7|2
1622035070000|2021-05-26 13:17:50|15594.7|15574.7|15598.4|15578.4|15598.4|15578.4|15594.7|15574.7|4
1622035080000|2021-05-26 13:18:00|15599.7|15579.7|15597.2|15577.2|15599.7|15579.7|15594.7|15574.7|10
1622035090000|2021-05-26 13:18:10|||||||||3
1622035100000|2021-05-26 13:18:20|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|2
1622035110000|2021-05-26 13:18:30|15592.2|15572.2|15597.2|15577.2|15597.2|15577.2|15592.2|15572.2|5
1622035120000|2021-05-26 13:18:40|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15594.7|15574.7|8
1622035130000|2021-05-26 13:18:50|||||||||2
1622035140000|2021-05-26 13:19:00|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|1
1622035160000|2021-05-26 13:19:20|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|1
1622035170000|2021-05-26 13:19:30|||||||||2
1622035180000|2021-05-26 13:19:40|15593.5|15573.5|15583.5|15563.5|15593.5|15573.5|15583.5|15563.5|4
1622035200000|2021-05-26 13:20:00|15580.9|15560.9|15582.2|15562.2|15582.2|15562.2|15579.6|15559.6|2
1622035210000|2021-05-26 13:20:10|||||||||2
1622035220000|2021-05-26 13:20:20|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|8
1622035230000|2021-05-26 13:20:30|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|1
1622035240000|2021-05-26 13:20:40|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|0
1622035250000|2021-05-26 13:20:50|||||||||2
1622035270000|2021-05-26 13:21:10|15583.5|15563.5|15585.9|15565.9|15585.9|15565.9|15583.5|15563.5|5
1622035280000|2021-05-26 13:21:20|15592.2|15572.2|15597.2|15577.2|15597.2|15577.2|15592.2|15572.2|5
1622035290000|2021-05-26 13:21:30|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|2
1622035300000|2021-05-26 13:21:40|15599.6|15579.6|15605.9|15585.9|15605.9|15585.9|15599.6|15579.6|17
1622035310000|2021-05-26 13:21:50|||||||||1
1622035320000|2021-05-26 13:22:00|15607.1|15587.1|15605.9|15585.9|15607.1|15587.1|15605.9|15585.9|4
1622035330000|2021-05-26 13:22:10|15607.1|15587.1|15605.9|15585.9|15607.1|15587.1|15605.9|15585.9|7
1622035340000|2021-05-26 13:22:20|||||||||2
1622035350000|2021-05-26 13:22:30|15604.6|15584.6|15594.7|15574.7|15604.6|15584.6|15594.7|15574.7|7
1622035360000|2021-05-26 13:22:40|15593.5|15573.5|15593.5|15573.5|15593.5|15573.5|15593.5|15573.5|0
1622035370000|2021-05-26 13:22:50|15592.2|15572.2|15594.7|15574.7|15594.7|15574.7|15592.2|15572.2|9
1622035380000|2021-05-26 13:23:00|||||||||5
1622035390000|2021-05-26 13:23:10|||||||||1
1622035400000|2021-05-26 13:23:20|||||||||4
1622035410000|2021-05-26 13:23:30|||||||||8
1622035420000|2021-05-26 13:23:40|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|0
1622035430000|2021-05-26 13:23:50|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|6
1622035440000|2021-05-26 13:24:00|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15595.9|15575.9|16
1622035450000|2021-05-26 13:24:10|15599.7|15579.7|15600.9|15580.9|15600.9|15580.9|15599.7|15579.7|2
1622035460000|2021-05-26 13:24:20|15602.2|15582.2|15602.2|15582.2|15602.2|15582.2|15602.2|15582.2|0
1622035470000|2021-05-26 13:24:30|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|1
1622035480000|2021-05-26 13:24:40|15607.2|15587.2|15624.7|15604.7|15627.2|15607.2|15607.2|15587.2|18
1622035490000|2021-05-26 13:24:50|||||||||1
1622035500000|2021-05-26 13:25:00|15618.5|15598.5|15614.7|15594.7|15618.5|15598.5|15614.7|15594.7|11
1622035510000|2021-05-26 13:25:10|15617.1|15597.1|15629.7|15609.7|15629.7|15609.7|15617.1|15597.1|20
1622035520000|2021-05-26 13:25:20|15628.4|15608.4|15627.2|15607.2|15628.4|15608.4|15627.2|15607.2|2
1622035530000|2021-05-26 13:25:30|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|1
1622035540000|2021-05-26 13:25:40|15629.7|15609.7|15629.7|15609.7|15629.7|15609.7|15629.7|15609.7|10
1622035550000|2021-05-26 13:25:50|||||||||1
1622035560000|2021-05-26 13:26:00|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|10
1622035570000|2021-05-26 13:26:10|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|8
1622035580000|2021-05-26 13:26:20|15629.6|15609.6|15627.2|15607.2|15629.6|15609.6|15627.2|15607.2|3
1622035590000|2021-05-26 13:26:30|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|1
1622035600000|2021-05-26 13:26:40|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|5
1622035620000|2021-05-26 13:27:00|15627.1|15607.1|15624.7|15604.7|15627.1|15607.1|15624.7|15604.7|2
1622035630000|2021-05-26 13:27:10|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|3
1622035640000|2021-05-26 13:27:20|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|1
1622035650000|2021-05-26 13:27:30|15619.7|15599.7|15607.2|15587.2|15619.7|15599.7|15607.2|15587.2|8
1622035660000|2021-05-26 13:27:40|15609.7|15589.7|15612.2|15592.2|15612.2|15592.2|15609.7|15589.7|1
1622035680000|2021-05-26 13:28:00|15611|15591|15610.9|15590.9|15611|15591|15609.7|15589.7|5
1622035690000|2021-05-26 13:28:10|15612.2|15592.2|15609.7|15589.7|15612.2|15592.2|15609.7|15589.7|0
1622035700000|2021-05-26 13:28:20|15610.9|15590.9|15610.9|15590.9|15610.9|15590.9|15610.9|15590.9|3
1622035710000|2021-05-26 13:28:30|15611|15591|15609.7|15589.7|15611|15591|15609.7|15589.7|4
1622035720000|2021-05-26 13:28:40|15604.7|15584.7|15602.2|15582.2|15604.7|15584.7|15602.2|15582.2|3
1622035730000|2021-05-26 13:28:50|15601|15581|15596|15576|15601|15581|15596|15576|13
1622035740000|2021-05-26 13:29:00|15593.4|15573.4|15584.7|15564.7|15593.4|15573.4|15584.7|15564.7|7
1622035750000|2021-05-26 13:29:10|15583.5|15563.5|15578.4|15558.4|15583.5|15563.5|15578.4|15558.4|0
1622035760000|2021-05-26 13:29:20|15577.2|15557.2|15579.7|15559.7|15579.7|15559.7|15577.2|15557.2|9
1622035770000|2021-05-26 13:29:30|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|2
1622035780000|2021-05-26 13:29:40|||||||||2
1622035790000|2021-05-26 13:29:50|15581|15561|15579.7|15559.7|15581|15561|15579.7|15559.7|6
1622035800000|2021-05-26 13:30:00|15576|15556|15566|15546|15576|15556|15566|15546|8
1622035810000|2021-05-26 13:30:10|15564.8|15544.8|15559.7|15539.7|15564.8|15544.8|15557.2|15537.2|3
1622035830000|2021-05-26 13:30:30|15557.3|15537.3|15554.7|15534.7|15557.3|15537.3|15554.7|15534.7|6
1622035840000|2021-05-26 13:30:40|15555.9|15535.9|15554.7|15534.7|15557.2|15537.2|15554.7|15534.7|5
1622035850000|2021-05-26 13:30:50|15557.2|15537.2|15559.7|15539.7|15559.7|15539.7|15554.7|15534.7|19
1622035860000|2021-05-26 13:31:00|15558.5|15538.5|15555.9|15535.9|15558.5|15538.5|15555.9|15535.9|3
1622035870000|2021-05-26 13:31:10|15554.7|15534.7|15544.7|15524.7|15554.7|15534.7|15544.7|15524.7|45
1622035880000|2021-05-26 13:31:20|15545.9|15525.9|15539.7|15519.7|15545.9|15525.9|15539.7|15519.7|5
1622035890000|2021-05-26 13:31:30|15538.4|15518.4|15535.9|15515.9|15538.4|15518.4|15535.9|15515.9|8
1622035900000|2021-05-26 13:31:40|15534.7|15514.7|15524.7|15504.7|15534.7|15514.7|15524.7|15504.7|28
1622035910000|2021-05-26 13:31:50|15525.9|15505.9|15529.7|15509.7|15530.9|15510.9|15525.9|15505.9|20
1622035920000|2021-05-26 13:32:00|15528.5|15508.5|15529.7|15509.7|15530.9|15510.9|15528.5|15508.5|10
1622035930000|2021-05-26 13:32:10|15533.5|15513.5|15528.5|15508.5|15533.5|15513.5|15528.5|15508.5|14
1622035940000|2021-05-26 13:32:20|15526|15506|15513.4|15493.4|15526|15506|15513.4|15493.4|28
1622035950000|2021-05-26 13:32:30|15506|15486|15498.4|15478.4|15506|15486|15494.7|15474.7|46
1622035960000|2021-05-26 13:32:40|15504.7|15484.7|15499.7|15479.7|15504.7|15484.7|15499.7|15479.7|10
1622035970000|2021-05-26 13:32:50|||||||||8
1622035980000|2021-05-26 13:33:00|15500.9|15480.9|15500.9|15480.9|15500.9|15480.9|15500.9|15480.9|8
1622035990000|2021-05-26 13:33:10|15499.7|15479.7|15494.7|15474.7|15499.7|15479.7|15494.7|15474.7|11
1622036000000|2021-05-26 13:33:20|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|6
1622036010000|2021-05-26 13:33:30|15490.9|15470.9|15495.9|15475.9|15495.9|15475.9|15490.9|15470.9|4
1622036020000|2021-05-26 13:33:40|15497.2|15477.2|15492.2|15472.2|15497.2|15477.2|15492.2|15472.2|7
1622036030000|2021-05-26 13:33:50|15495.9|15475.9|15497.2|15477.2|15497.2|15477.2|15495.9|15475.9|1
1622036040000|2021-05-26 13:34:00|15498.4|15478.4|15504.7|15484.7|15504.7|15484.7|15497.2|15477.2|14
1622036060000|2021-05-26 13:34:20|15503.5|15483.5|15504.7|15484.7|15504.7|15484.7|15500.9|15480.9|8
1622036070000|2021-05-26 13:34:30|||||||||17
1622036080000|2021-05-26 13:34:40|||||||||14
1622036090000|2021-05-26 13:34:50|15503.5|15483.5|15505.9|15485.9|15505.9|15485.9|15502.2|15482.2|10
1622036100000|2021-05-26 13:35:00|15504.7|15484.7|15505.9|15485.9|15507.2|15487.2|15504.7|15484.7|8
1622036110000|2021-05-26 13:35:10|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|18
1622036130000|2021-05-26 13:35:30|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|0
1622036140000|2021-05-26 13:35:40|15494.7|15474.7|15469.7|15449.7|15494.7|15474.7|15469.7|15449.7|9
1622036150000|2021-05-26 13:35:50|15468.4|15448.4|15472.2|15452.2|15472.2|15452.2|15465.9|15445.9|9
1622036160000|2021-05-26 13:36:00|15473.5|15453.5|15475.9|15455.9|15475.9|15455.9|15472.2|15452.2|2
1622036170000|2021-05-26 13:36:10|15473.5|15453.5|15470.9|15450.9|15473.5|15453.5|15470.9|15450.9|0
1622036180000|2021-05-26 13:36:20|15469.7|15449.7|15467.2|15447.2|15469.7|15449.7|15466|15446|5
1622036190000|2021-05-26 13:36:30|15468.5|15448.5|15474.7|15454.7|15474.7|15454.7|15468.5|15448.5|13
1622036200000|2021-05-26 13:36:40|15473.5|15453.5|15477.2|15457.2|15477.2|15457.2|15473.5|15453.5|6
1622036210000|2021-05-26 13:36:50|||||||||3
1622036220000|2021-05-26 13:37:00|15476|15456|15453.5|15433.5|15476|15456|15453.5|15433.5|13
1622036230000|2021-05-26 13:37:10|15452.2|15432.2|15453.5|15433.5|15453.5|15433.5|15452.2|15432.2|6
1622036240000|2021-05-26 13:37:20|15452.3|15432.3|15457.2|15437.2|15457.2|15437.2|15449.7|15429.7|24
1622036250000|2021-05-26 13:37:30|15458.5|15438.5|15459.7|15439.7|15459.7|15439.7|15458.5|15438.5|7
1622036260000|2021-05-26 13:37:40|15458.4|15438.4|15463.4|15443.4|15463.4|15443.4|15458.4|15438.4|2
1622036270000|2021-05-26 13:37:50|15464.7|15444.7|15472.2|15452.2|15472.2|15452.2|15464.7|15444.7|9
1622036280000|2021-05-26 13:38:00|15469.7|15449.7|15475.9|15455.9|15475.9|15455.9|15469.7|15449.7|6
1622036290000|2021-05-26 13:38:10|15478.5|15458.5|15472.2|15452.2|15479.7|15459.7|15472.2|15452.2|55
1622036300000|2021-05-26 13:38:20|15469.7|15449.7|15467.2|15447.2|15472.2|15452.2|15467.2|15447.2|64
1622036310000|2021-05-26 13:38:30|15469.6|15449.6|15472.2|15452.2|15472.2|15452.2|15469.6|15449.6|15
1622036320000|2021-05-26 13:38:40|15473.5|15453.5|15474.7|15454.7|15474.7|15454.7|15473.5|15453.5|45
1622036330000|2021-05-26 13:38:50|15477.2|15457.2|15484.7|15464.7|15484.7|15464.7|15477.2|15457.2|26
1622036340000|2021-05-26 13:39:00|15483.5|15463.5|15483.4|15463.4|15483.5|15463.5|15482.2|15462.2|3
1622036350000|2021-05-26 13:39:10|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|4
1622036360000|2021-05-26 13:39:20|||||||||2
1622036370000|2021-05-26 13:39:30|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|8
1622036380000|2021-05-26 13:39:40|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|6
1622036390000|2021-05-26 13:39:50|15483.5|15463.5|15492.2|15472.2|15492.2|15472.2|15483.5|15463.5|3
1622036400000|2021-05-26 13:40:00|15489.7|15469.7|15486|15466|15489.7|15469.7|15486|15466|4
1622036420000|2021-05-26 13:40:20|||||||||1
1622036430000|2021-05-26 13:40:30|15484.8|15464.8|15486|15466|15486|15466|15483.5|15463.5|8
1622036440000|2021-05-26 13:40:40|15487.2|15467.2|15490.9|15470.9|15490.9|15470.9|15487.2|15467.2|2
1622036450000|2021-05-26 13:40:50|15493.4|15473.4|15493.4|15473.4|15493.4|15473.4|15493.4|15473.4|0
1622036460000|2021-05-26 13:41:00|||||||||2
1622036470000|2021-05-26 13:41:10|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|6
1622036480000|2021-05-26 13:41:20|15495.9|15475.9|15502.2|15482.2|15502.2|15482.2|15495.9|15475.9|4
1622036490000|2021-05-26 13:41:30|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|4
1622036500000|2021-05-26 13:41:40|||||||||2
1622036510000|2021-05-26 13:41:50|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|14
1622036520000|2021-05-26 13:42:00|||||||||5
1622036530000|2021-05-26 13:42:10|15508.4|15488.4|15512.2|15492.2|15512.2|15492.2|15508.4|15488.4|1
1622036540000|2021-05-26 13:42:20|15517.2|15497.2|15519.7|15499.7|15519.7|15499.7|15517.2|15497.2|2
1622036550000|2021-05-26 13:42:30|15521|15501|15522.2|15502.2|15522.2|15502.2|15521|15501|4
1622036560000|2021-05-26 13:42:40|15524.7|15504.7|15528.5|15508.5|15528.5|15508.5|15524.7|15504.7|8
1622036570000|2021-05-26 13:42:50|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|6
1622036580000|2021-05-26 13:43:00|15527.2|15507.2|15524.7|15504.7|15527.2|15507.2|15524.7|15504.7|6
1622036590000|2021-05-26 13:43:10|15523.5|15503.5|15522.2|15502.2|15523.5|15503.5|15522.2|15502.2|12
1622036600000|2021-05-26 13:43:20|15523.5|15503.5|15527.2|15507.2|15527.2|15507.2|15523.5|15503.5|3
1622036610000|2021-05-26 13:43:30|15528.5|15508.5|15532.2|15512.2|15532.2|15512.2|15528.5|15508.5|1
1622036620000|2021-05-26 13:43:40|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|1
1622036630000|2021-05-26 13:43:50|15534.7|15514.7|15537.2|15517.2|15537.2|15517.2|15534.7|15514.7|16
1622036640000|2021-05-26 13:44:00|15536|15516|15522.2|15502.2|15536|15516|15522.2|15502.2|15
1622036650000|2021-05-26 13:44:10|||||||||2
1622036660000|2021-05-26 13:44:20|||||||||4
1622036670000|2021-05-26 13:44:30|15524.7|15504.7|15526|15506|15526|15506|15524.7|15504.7|1
1622036680000|2021-05-26 13:44:40|15528.4|15508.4|15537.2|15517.2|15537.2|15517.2|15528.4|15508.4|3
1622036690000|2021-05-26 13:44:50|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|8
1622036700000|2021-05-26 13:45:00|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|10
1622036710000|2021-05-26 13:45:10|15541|15521|15539.7|15519.7|15541|15521|15539.7|15519.7|3
1622036720000|2021-05-26 13:45:20|15539.8|15519.8|15539.8|15519.8|15539.8|15519.8|15539.8|15519.8|5
1622036730000|2021-05-26 13:45:30|15537.3|15517.3|15549.8|15529.8|15549.8|15529.8|15537.3|15517.3|13
1622036750000|2021-05-26 13:45:50|||||||||1
1622036760000|2021-05-26 13:46:00|15552.3|15532.3|15549.8|15529.8|15552.3|15532.3|15549.8|15529.8|11
1622036770000|2021-05-26 13:46:10|||||||||3
1622036780000|2021-05-26 13:46:20|||||||||3
1622036790000|2021-05-26 13:46:30|15552.3|15532.3|15567.3|15547.3|15567.3|15547.3|15552.3|15532.3|10
1622036800000|2021-05-26 13:46:40|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|1
1622036810000|2021-05-26 13:46:50|15571|15551|15569.8|15549.8|15571|15551|15569.8|15549.8|12
1622036820000|2021-05-26 13:47:00|15571|15551|15569.8|15549.8|15573.5|15553.5|15569.8|15549.8|10
1622036830000|2021-05-26 13:47:10|||||||||4
1622036840000|2021-05-26 13:47:20|||||||||5
1622036850000|2021-05-26 13:47:30|15568.5|15548.5|15566|15546|15568.5|15548.5|15566|15546|10
1622036860000|2021-05-26 13:47:40|15564.8|15544.8|15572.3|15552.3|15572.3|15552.3|15559.8|15539.8|14
1622036880000|2021-05-26 13:48:00|||||||||4
1622036900000|2021-05-26 13:48:20|15571.1|15551.1|15571.1|15551.1|15572.3|15552.3|15571.1|15551.1|3
1622036910000|2021-05-26 13:48:30|15569.8|15549.8|15567.3|15547.3|15572.3|15552.3|15567.3|15547.3|18
1622036920000|2021-05-26 13:48:40|15566.1|15546.1|15564.8|15544.8|15566.1|15546.1|15564.8|15544.8|0
1622036930000|2021-05-26 13:48:50|15566.1|15546.1|15567.3|15547.3|15567.3|15547.3|15566.1|15546.1|2
1622036940000|2021-05-26 13:49:00|15566.1|15546.1|15564.8|15544.8|15566.1|15546.1|15564.8|15544.8|0
1622036950000|2021-05-26 13:49:10|15562.3|15542.3|15559.8|15539.8|15563.6|15543.6|15559.8|15539.8|7
1622036960000|2021-05-26 13:49:20|15556.1|15536.1|15559.8|15539.8|15559.8|15539.8|15556.1|15536.1|6
1622036970000|2021-05-26 13:49:30|15561|15541|15559.8|15539.8|15561|15541|15559.8|15539.8|4
1622036990000|2021-05-26 13:49:50|15552.3|15532.3|15558.5|15538.5|15558.5|15538.5|15552.3|15532.3|9
1622037000000|2021-05-26 13:50:00|15561.1|15541.1|15563.5|15543.5|15563.5|15543.5|15561.1|15541.1|5
1622037010000|2021-05-26 13:50:10|15567.1|15547.1|15574.8|15554.8|15574.8|15554.8|15567.1|15547.1|1
1622037020000|2021-05-26 13:50:20|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|1
1622037030000|2021-05-26 13:50:30|15574.8|15554.8|15581|15561|15581|15561|15574.8|15554.8|1
1622037040000|2021-05-26 13:50:40|15579.7|15559.7|15581|15561|15581|15561|15579.7|15559.7|7
1622037050000|2021-05-26 13:50:50|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|0
1622037060000|2021-05-26 13:51:00|15578.5|15558.5|15578.5|15558.5|15578.5|15558.5|15578.5|15558.5|0
1622037070000|2021-05-26 13:51:10|15579.7|15559.7|15578.5|15558.5|15579.7|15559.7|15578.5|15558.5|2
1622037080000|2021-05-26 13:51:20|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|12
1622037090000|2021-05-26 13:51:30|15577.3|15557.3|15563.5|15543.5|15578.5|15558.5|15557.3|15537.3|36
1622037100000|2021-05-26 13:51:40|15568.4|15548.4|15566.1|15546.1|15572.3|15552.3|15566.1|15546.1|34
1622037110000|2021-05-26 13:51:50|15569.8|15549.8|15567.3|15547.3|15569.8|15549.8|15567.3|15547.3|7
1622037120000|2021-05-26 13:52:00|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|14
1622037130000|2021-05-26 13:52:10|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|1
1622037150000|2021-05-26 13:52:30|||||||||2
1622037160000|2021-05-26 13:52:40|15552.3|15532.3|15561|15541|15561|15541|15552.3|15532.3|13
1622037170000|2021-05-26 13:52:50|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|3
1622037180000|2021-05-26 13:53:00|||||||||1
1622037190000|2021-05-26 13:53:10|||||||||1
1622037200000|2021-05-26 13:53:20|15559.8|15539.8|15562.3|15542.3|15562.3|15542.3|15559.8|15539.8|4
1622037210000|2021-05-26 13:53:30|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|7
1622037220000|2021-05-26 13:53:40|15554.8|15534.8|15559.8|15539.8|15559.8|15539.8|15554.8|15534.8|4
1622037230000|2021-05-26 13:53:50|||||||||3
1622037240000|2021-05-26 13:54:00|15562.3|15542.3|15559.8|15539.8|15562.3|15542.3|15559.8|15539.8|3
1622037260000|2021-05-26 13:54:20|15552.3|15532.3|15539.8|15519.8|15552.3|15532.3|15539.8|15519.8|20
1622037270000|2021-05-26 13:54:30|15537.3|15517.3|15517.3|15497.3|15537.3|15517.3|15517.3|15497.3|63
1622037280000|2021-05-26 13:54:40|15514.8|15494.8|15504.8|15484.8|15514.8|15494.8|15504.8|15484.8|7
1622037290000|2021-05-26 13:54:50|15502.4|15482.4|15499.8|15479.8|15502.4|15482.4|15499.8|15479.8|5
1622037300000|2021-05-26 13:55:00|15498.6|15478.6|15507.3|15487.3|15507.3|15487.3|15497.3|15477.3|10
1622037310000|2021-05-26 13:55:10|||||||||2
1622037330000|2021-05-26 13:55:30|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|3
1622037340000|2021-05-26 13:55:40|15509.8|15489.8|15502.3|15482.3|15509.8|15489.8|15502.3|15482.3|15
1622037350000|2021-05-26 13:55:50|||||||||10
1622037360000|2021-05-26 13:56:00|15501.1|15481.1|15487.3|15467.3|15501.1|15481.1|15487.3|15467.3|13
1622037370000|2021-05-26 13:56:10|15486|15466|15487.3|15467.3|15487.3|15467.3|15483.6|15463.6|4
1622037380000|2021-05-26 13:56:20|15486.1|15466.1|15471.1|15451.1|15487.3|15467.3|15471.1|15451.1|34
1622037390000|2021-05-26 13:56:30|15472.4|15452.4|15473.6|15453.6|15473.6|15453.6|15472.4|15452.4|6
1622037400000|2021-05-26 13:56:40|15474.8|15454.8|15484.8|15464.8|15484.8|15464.8|15474.8|15454.8|7
1622037410000|2021-05-26 13:56:50|15486.1|15466.1|15517.3|15497.3|15517.3|15497.3|15486.1|15466.1|6
1622037420000|2021-05-26 13:57:00|15514.8|15494.8|15507.3|15487.3|15514.8|15494.8|15507.3|15487.3|10
1622037430000|2021-05-26 13:57:10|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|1
1622037440000|2021-05-26 13:57:20|15501.1|15481.1|15498.6|15478.6|15501.1|15481.1|15498.6|15478.6|2
1622037450000|2021-05-26 13:57:30|15494.8|15474.8|15491.1|15471.1|15494.8|15474.8|15491.1|15471.1|1
1622037460000|2021-05-26 13:57:40|15488.5|15468.5|15482.3|15462.3|15488.5|15468.5|15482.3|15462.3|9
1622037470000|2021-05-26 13:57:50|||||||||1
1622037480000|2021-05-26 13:58:00|15479.9|15459.9|15474.8|15454.8|15479.9|15459.9|15474.8|15454.8|6
1622037490000|2021-05-26 13:58:10|15471.1|15451.1|15472.3|15452.3|15472.3|15452.3|15471.1|15451.1|10
1622037500000|2021-05-26 13:58:20|15473.6|15453.6|15474.8|15454.8|15474.8|15454.8|15472.3|15452.3|24
1622037520000|2021-05-26 13:58:40|15487.3|15467.3|15487.3|15467.3|15487.3|15467.3|15487.3|15467.3|1
1622037530000|2021-05-26 13:58:50|15492.3|15472.3|15501.1|15481.1|15502.3|15482.3|15492.3|15472.3|5
1622037540000|2021-05-26 13:59:00|15499.8|15479.8|15487.3|15467.3|15499.8|15479.8|15487.3|15467.3|15
1622037560000|2021-05-26 13:59:20|||||||||7
1622037570000|2021-05-26 13:59:30|15492.3|15472.3|15487.3|15467.3|15492.3|15472.3|15487.3|15467.3|2
1622037580000|2021-05-26 13:59:40|15484.8|15464.8|15473.7|15453.7|15484.8|15464.8|15473.7|15453.7|17
1622037590000|2021-05-26 13:59:50|15465|15445|15465|15445|15465|15445|15465|15445|5
1622037600000|2021-05-26 14:00:00|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|3
1622037610000|2021-05-26 14:00:10|15462.3|15442.3|15468.5|15448.5|15468.5|15448.5|15462.3|15442.3|20
1622037620000|2021-05-26 14:00:20|15467.3|15447.3|15452.3|15432.3|15467.3|15447.3|15452.3|15432.3|13
1622037630000|2021-05-26 14:00:30|||||||||3
1622037640000|2021-05-26 14:00:40|15454.9|15434.9|15457.3|15437.3|15457.3|15437.3|15454.9|15434.9|2
1622037650000|2021-05-26 14:00:50|15456.1|15436.1|15456.1|15436.1|15456.1|15436.1|15456.1|15436.1|5
1622037660000|2021-05-26 14:01:00|15454.8|15434.8|15452.3|15432.3|15454.8|15434.8|15452.3|15432.3|4
1622037670000|2021-05-26 14:01:10|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|86
1622037680000|2021-05-26 14:01:20|||||||||4
1622037690000|2021-05-26 14:01:30|15454.8|15434.8|15457.3|15437.3|15457.3|15437.3|15454.8|15434.8|7
1622037700000|2021-05-26 14:01:40|||||||||1
1622037710000|2021-05-26 14:01:50|||||||||1
1622037720000|2021-05-26 14:02:00|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|4
1622037750000|2021-05-26 14:02:30|||||||||3
1622037770000|2021-05-26 14:02:50|15461|15441|15469.8|15449.8|15469.8|15449.8|15461|15441|8
1622037780000|2021-05-26 14:03:00|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|3
1622037790000|2021-05-26 14:03:10|||||||||3
1622037800000|2021-05-26 14:03:20|15466|15446|15461|15441|15466|15446|15461|15441|7
1622037810000|2021-05-26 14:03:30|||||||||7
1622037820000|2021-05-26 14:03:40|15457.3|15437.3|15454.8|15434.8|15457.3|15437.3|15454.8|15434.8|25
1622037830000|2021-05-26 14:03:50|15452.3|15432.3|15446.1|15426.1|15452.3|15432.3|15446.1|15426.1|30
1622037840000|2021-05-26 14:04:00|15444.8|15424.8|15434.8|15414.8|15444.8|15424.8|15434.8|15414.8|3
1622037850000|2021-05-26 14:04:10|15427.3|15407.3|15427.3|15407.3|15427.3|15407.3|15427.3|15407.3|1
1622037860000|2021-05-26 14:04:20|15426|15406|15419.8|15399.8|15426|15406|15419.8|15399.8|30
1622037870000|2021-05-26 14:04:30|15412.3|15392.3|15411.1|15391.1|15412.3|15392.3|15411.1|15391.1|10
1622037880000|2021-05-26 14:04:40|15408.7|15388.7|15389.8|15369.8|15408.7|15388.7|15389.7|15369.7|83
1622037890000|2021-05-26 14:04:50|15384.8|15364.8|15384.7|15364.7|15384.8|15364.8|15379.8|15359.8|11
1622037900000|2021-05-26 14:05:00|15386|15366|15387.3|15367.3|15389.8|15369.8|15386|15366|5
1622037910000|2021-05-26 14:05:10|15388.5|15368.5|15396|15376|15396|15376|15388.5|15368.5|8
1622037920000|2021-05-26 14:05:20|15394.8|15374.8|15384.8|15364.8|15394.8|15374.8|15384.8|15364.8|19
1622037930000|2021-05-26 14:05:30|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|55
1622037940000|2021-05-26 14:05:40|15384.8|15364.8|15382.3|15362.3|15384.8|15364.8|15382.3|15362.3|6
1622037950000|2021-05-26 14:05:50|15381|15361|15379.8|15359.8|15381|15361|15379.8|15359.8|9
1622037960000|2021-05-26 14:06:00|15378.6|15358.6|15358.6|15338.6|15378.6|15358.6|15358.6|15338.6|39
1622037970000|2021-05-26 14:06:10|15356.2|15336.2|15354.9|15334.9|15356.2|15336.2|15354.9|15334.9|1
1622037980000|2021-05-26 14:06:20|15353.6|15333.6|15357.3|15337.3|15357.3|15337.3|15352.3|15332.3|16
1622037990000|2021-05-26 14:06:30|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|0
1622038000000|2021-05-26 14:06:40|15357.4|15337.4|15352.3|15332.3|15357.4|15337.4|15352.3|15332.3|136
1622038010000|2021-05-26 14:06:50|15357.3|15337.3|15363.4|15343.4|15369.8|15343.4|15357.3|15329.8|19
1622038020000|2021-05-26 14:07:00|15360.9|15340.9|15373.5|15353.5|15373.5|15353.5|15360.9|15340.9|20
1622038030000|2021-05-26 14:07:10|15374.7|15354.7|15379.8|15359.8|15379.8|15359.8|15374.7|15354.7|5
1622038040000|2021-05-26 14:07:20|||||||||4
1622038050000|2021-05-26 14:07:30|15378.6|15358.6|15382.3|15362.3|15382.3|15362.3|15377.3|15357.3|8
1622038060000|2021-05-26 14:07:40|||||||||1
1622038070000|2021-05-26 14:07:50|15381|15361|15379.8|15359.8|15381|15361|15379.8|15359.8|4
1622038080000|2021-05-26 14:08:00|15378.5|15358.5|15369.8|15349.8|15378.5|15358.5|15369.8|15349.8|10
1622038090000|2021-05-26 14:08:10|15371.1|15351.1|15381|15361|15381|15361|15371.1|15351.1|5
1622038100000|2021-05-26 14:08:20|15382.3|15362.3|15391|15371|15391|15371|15382.3|15362.3|4
1622038110000|2021-05-26 14:08:30|15392.3|15372.3|15399.8|15379.8|15402.3|15382.3|15392.3|15372.3|5
1622038120000|2021-05-26 14:08:40|15402.2|15382.2|15404.8|15384.8|15404.8|15384.8|15402.2|15382.2|46
1622038130000|2021-05-26 14:08:50|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|14
1622038140000|2021-05-26 14:09:00|15402.3|15382.3|15402.3|15382.3|15402.3|15382.3|15399.8|15379.8|3
1622038150000|2021-05-26 14:09:10|15401.1|15381.1|15399.8|15379.8|15401.1|15381.1|15399.8|15379.8|2
1622038160000|2021-05-26 14:09:20|15402.3|15382.3|15389.8|15369.8|15402.3|15382.3|15389.8|15369.8|21
1622038170000|2021-05-26 14:09:30|15387.3|15367.3|15398.5|15378.5|15398.5|15378.5|15387.3|15367.3|8
1622038180000|2021-05-26 14:09:40|15399.8|15379.8|15399.8|15379.8|15404.8|15384.8|15399.8|15379.8|8
1622038200000|2021-05-26 14:10:00|15397.4|15377.4|15397.3|15377.3|15397.4|15377.4|15396|15376|3
1622038210000|2021-05-26 14:10:10|15394.8|15374.8|15389.8|15369.8|15394.8|15374.8|15389.8|15369.8|16
1622038220000|2021-05-26 14:10:20|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|3
1622038230000|2021-05-26 14:10:30|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|3
1622038240000|2021-05-26 14:10:40|15392.3|15372.3|15393.6|15373.6|15394.8|15374.8|15392.3|15372.3|3
1622038250000|2021-05-26 14:10:50|15392.3|15372.3|15394.8|15374.8|15394.8|15374.8|15392.3|15372.3|3
1622038270000|2021-05-26 14:11:10|15397.3|15377.3|15411|15391|15411|15391|15397.3|15377.3|10
1622038280000|2021-05-26 14:11:20|15409.8|15389.8|15414.8|15394.8|15414.8|15394.8|15409.8|15389.8|4
1622038290000|2021-05-26 14:11:30|15421|15401|15421|15401|15421|15401|15421|15401|2
1622038310000|2021-05-26 14:11:50|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|4
1622038320000|2021-05-26 14:12:00|15426|15406|15431|15411|15433.5|15413.5|15426|15406|9
1622038330000|2021-05-26 14:12:10|15429.8|15409.8|15424.7|15404.7|15429.8|15409.8|15422.3|15402.3|3
1622038340000|2021-05-26 14:12:20|15424.9|15404.9|15421.1|15401.1|15424.9|15404.9|15421.1|15401.1|4
1622038350000|2021-05-26 14:12:30|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|15421.1|15401.1|6
1622038360000|2021-05-26 14:12:40|15421.1|15401.1|15421.1|15401.1|15422.3|15402.3|15421.1|15401.1|1
1622038380000|2021-05-26 14:13:00|15422.3|15402.3|15429.7|15409.7|15429.7|15409.7|15422.3|15402.3|4
1622038390000|2021-05-26 14:13:10|15432.1|15412.1|15423.6|15403.6|15433.4|15413.4|15423.6|15403.6|13
1622038400000|2021-05-26 14:13:20|15426|15406|15427.3|15407.3|15427.3|15407.3|15426|15406|4
1622038420000|2021-05-26 14:13:40|||||||||4
1622038450000|2021-05-26 14:14:10|15428.5|15408.5|15429.8|15409.8|15429.8|15409.8|15428.5|15408.5|0
1622038460000|2021-05-26 14:14:20|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|11
1622038470000|2021-05-26 14:14:30|15434.9|15414.9|15441.1|15421.1|15441.1|15421.1|15434.9|15414.9|6
1622038480000|2021-05-26 14:14:40|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|2
1622038490000|2021-05-26 14:14:50|15447.3|15427.3|15452.2|15432.2|15452.2|15432.2|15447.3|15427.3|10
1622038500000|2021-05-26 14:15:00|15454.8|15434.8|15452.4|15432.4|15457.3|15437.3|15452.4|15432.4|6
1622038510000|2021-05-26 14:15:10|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|3
1622038520000|2021-05-26 14:15:20|15448.6|15428.6|15447.3|15427.3|15448.6|15428.6|15447.3|15427.3|3
1622038530000|2021-05-26 14:15:30|15444.9|15424.9|15467.2|15447.2|15467.2|15447.2|15437.3|15417.3|55
1622038540000|2021-05-26 14:15:40|15468.4|15448.4|15477.3|15457.3|15477.3|15457.3|15468.4|15448.4|17
1622038550000|2021-05-26 14:15:50|15484.8|15464.8|15484.8|15464.8|15486|15466|15484.8|15464.8|13
1622038560000|2021-05-26 14:16:00|15483.6|15463.6|15482.3|15462.3|15484.8|15464.8|15482.3|15462.3|9
1622038570000|2021-05-26 14:16:10|15484.9|15464.9|15487.3|15467.3|15487.3|15467.3|15484.9|15464.9|2
1622038580000|2021-05-26 14:16:20|15488.5|15468.5|15496|15476|15496|15476|15488.5|15468.5|9
1622038590000|2021-05-26 14:16:30|15497.3|15477.3|15511|15491|15511|15491|15497.3|15477.3|24
1622038600000|2021-05-26 14:16:40|15512.3|15492.3|15512.3|15492.3|15514.8|15494.8|15509.8|15489.8|11
1622038610000|2021-05-26 14:16:50|15509.8|15489.8|15502.3|15482.3|15509.8|15489.8|15502.3|15482.3|17
1622038620000|2021-05-26 14:17:00|15501.1|15481.1|15498.6|15478.6|15501.1|15481.1|15498.6|15478.6|10
1622038630000|2021-05-26 14:17:10|15492.3|15472.3|15477.3|15457.3|15492.3|15472.3|15477.3|15457.3|12
1622038640000|2021-05-26 14:17:20|15474.8|15454.8|15473.6|15453.6|15477.3|15457.3|15472.3|15452.3|17
1622038650000|2021-05-26 14:17:30|15474.8|15454.8|15474.8|15454.8|15474.8|15454.8|15474.8|15454.8|2
1622038660000|2021-05-26 14:17:40|15473.5|15453.5|15472.3|15452.3|15473.5|15453.5|15472.3|15452.3|1
1622038670000|2021-05-26 14:17:50|15473.5|15453.5|15472.3|15452.3|15474.8|15454.8|15472.3|15452.3|4
1622038680000|2021-05-26 14:18:00|15471|15451|15472.3|15452.3|15472.3|15452.3|15469.8|15449.8|3
1622038700000|2021-05-26 14:18:20|||||||||2
1622038710000|2021-05-26 14:18:30|15469.8|15449.8|15472.3|15452.3|15472.3|15452.3|15469.8|15449.8|3
1622038720000|2021-05-26 14:18:40|||||||||6
1622038740000|2021-05-26 14:19:00|15473.6|15453.6|15482.3|15462.3|15482.3|15462.3|15473.6|15453.6|16
1622038750000|2021-05-26 14:19:10|||||||||2
1622038760000|2021-05-26 14:19:20|15483.5|15463.5|15482.3|15462.3|15484.8|15464.8|15482.3|15462.3|13
1622038770000|2021-05-26 14:19:30|15479.9|15459.9|15477.3|15457.3|15479.9|15459.9|15477.3|15457.3|0
1622038790000|2021-05-26 14:19:50|||||||||3
1622038800000|2021-05-26 14:20:00|15479.8|15459.8|15484.8|15464.8|15484.8|15464.8|15479.8|15459.8|2
1622038820000|2021-05-26 14:20:20|15486|15466|15491|15471|15491|15471|15486|15466|2
1622038830000|2021-05-26 14:20:30|15497.3|15477.3|15497.3|15477.3|15497.3|15477.3|15497.3|15477.3|28
1622038840000|2021-05-26 14:20:40|||||||||3
1622038850000|2021-05-26 14:20:50|||||||||11
1622038860000|2021-05-26 14:21:00|||||||||4
1622038880000|2021-05-26 14:21:20|||||||||4
1622038890000|2021-05-26 14:21:30|15496|15476|15496|15476|15496|15476|15496|15476|3
1622038900000|2021-05-26 14:21:40|||||||||1
1622038910000|2021-05-26 14:21:50|15497.3|15477.3|15494.8|15474.8|15497.3|15477.3|15494.8|15474.8|5
1622038920000|2021-05-26 14:22:00|15499.8|15479.8|15514.8|15494.8|15514.8|15494.8|15499.8|15479.8|13
1622038930000|2021-05-26 14:22:10|15517.3|15497.3|15517.3|15497.3|15517.3|15497.3|15514.8|15494.8|5
1622038940000|2021-05-26 14:22:20|15516.1|15496.1|15524.8|15504.8|15524.8|15504.8|15514.8|15494.8|20
1622038950000|2021-05-26 14:22:30|15526|15506|15524.8|15504.8|15527.3|15507.3|15524.8|15504.8|8
1622038960000|2021-05-26 14:22:40|15522.3|15502.3|15523.5|15503.5|15523.5|15503.5|15522.3|15502.3|11
1622038970000|2021-05-26 14:22:50|15524.8|15504.8|15533.5|15513.5|15533.5|15513.5|15524.8|15504.8|4
1622038980000|2021-05-26 14:23:00|15534.8|15514.8|15537.3|15517.3|15539.8|15519.8|15534.8|15514.8|9
1622038990000|2021-05-26 14:23:10|15538.5|15518.5|15537.3|15517.3|15539.8|15519.8|15537.3|15517.3|3
1622039000000|2021-05-26 14:23:20|15539.7|15519.7|15534.8|15514.8|15542.3|15522.3|15534.8|15514.8|4
1622039010000|2021-05-26 14:23:30|||||||||1
1622039020000|2021-05-26 14:23:40|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|13
1622039030000|2021-05-26 14:23:50|15529.8|15509.8|15527.3|15507.3|15532.3|15512.3|15527.3|15507.3|9
1622039040000|2021-05-26 14:24:00|15513.6|15493.6|15512.3|15492.3|15513.6|15493.6|15512.3|15492.3|12
1622039050000|2021-05-26 14:24:10|15514.9|15494.9|15522.3|15502.3|15522.3|15502.3|15514.9|15494.9|2
1622039060000|2021-05-26 14:24:20|||||||||2
1622039070000|2021-05-26 14:24:30|||||||||3
1622039080000|2021-05-26 14:24:40|15524.8|15504.8|15529.8|15509.8|15529.8|15509.8|15524.8|15504.8|7
1622039090000|2021-05-26 14:24:50|15528.5|15508.5|15527.3|15507.3|15528.5|15508.5|15527.3|15507.3|1
1622039100000|2021-05-26 14:25:00|15528.6|15508.6|15529.8|15509.8|15529.8|15509.8|15528.6|15508.6|19
1622039110000|2021-05-26 14:25:10|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|8
1622039130000|2021-05-26 14:25:30|||||||||5
1622039140000|2021-05-26 14:25:40|15528.5|15508.5|15534.8|15514.8|15534.8|15514.8|15528.5|15508.5|4
1622039150000|2021-05-26 14:25:50|||||||||3
1622039170000|2021-05-26 14:26:10|15537.3|15517.3|15537.3|15517.3|15537.3|15517.3|15537.3|15517.3|7
1622039180000|2021-05-26 14:26:20|||||||||2
1622039190000|2021-05-26 14:26:30|||||||||1
1622039200000|2021-05-26 14:26:40|15538.5|15518.5|15539.8|15519.8|15539.8|15519.8|15538.5|15518.5|32
1622039210000|2021-05-26 14:26:50|15541|15521|15541|15521|15541|15521|15541|15521|4
1622039220000|2021-05-26 14:27:00|||||||||2
1622039230000|2021-05-26 14:27:10|15543.5|15523.5|15544.8|15524.8|15544.8|15524.8|15543.5|15523.5|2
1622039240000|2021-05-26 14:27:20|15549.8|15529.8|15553.5|15533.5|15553.5|15533.5|15549.8|15529.8|72
1622039250000|2021-05-26 14:27:30|15554.8|15534.8|15554.8|15534.8|15554.8|15534.8|15554.8|15534.8|5
1622039260000|2021-05-26 14:27:40|15556|15536|15558.5|15538.5|15558.5|15538.5|15556|15536|4
1622039270000|2021-05-26 14:27:50|15556|15536|15548.5|15528.5|15556|15536|15548.5|15528.5|11
1622039280000|2021-05-26 14:28:00|15549.8|15529.8|15547.3|15527.3|15549.8|15529.8|15547.3|15527.3|11
1622039290000|2021-05-26 14:28:10|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|5
1622039300000|2021-05-26 14:28:20|15546|15526|15547.3|15527.3|15547.3|15527.3|15546|15526|3
1622039310000|2021-05-26 14:28:30|15551|15531|15551|15531|15551|15531|15551|15531|4
1622039320000|2021-05-26 14:28:40|15553.5|15533.5|15554.8|15534.8|15554.8|15534.8|15553.5|15533.5|3
1622039330000|2021-05-26 14:28:50|15556|15536|15558.6|15538.6|15558.6|15538.6|15556|15536|14
1622039340000|2021-05-26 14:29:00|15556.1|15536.1|15551.1|15531.1|15556.1|15536.1|15551.1|15531.1|7
1622039350000|2021-05-26 14:29:10|15548.6|15528.6|15546.1|15526.1|15548.6|15528.6|15546.1|15526.1|2
1622039360000|2021-05-26 14:29:20|15543.6|15523.6|15529.8|15509.8|15543.6|15523.6|15529.8|15509.8|4
1622039370000|2021-05-26 14:29:30|15531.1|15511.1|15532.3|15512.3|15532.3|15512.3|15531.1|15511.1|5
1622039390000|2021-05-26 14:29:50|15529.9|15509.9|15523.6|15503.6|15529.9|15509.9|15523.6|15503.6|8
1622039400000|2021-05-26 14:30:00|15524.8|15504.8|15527.3|15507.3|15527.3|15507.3|15524.8|15504.8|6
1622039410000|2021-05-26 14:30:10|15529.8|15509.8|15528.6|15508.6|15529.8|15509.8|15528.6|15508.6|3
1622039420000|2021-05-26 14:30:20|15529.8|15509.8|15541.1|15521.1|15541.1|15521.1|15529.8|15509.8|4
1622039430000|2021-05-26 14:30:30|||||||||5
1622039440000|2021-05-26 14:30:40|15542.3|15522.3|15542.3|15522.3|15542.3|15522.3|15539.8|15519.8|6
1622039460000|2021-05-26 14:31:00|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|6
1622039470000|2021-05-26 14:31:10|15542.3|15522.3|15537.3|15517.3|15542.3|15522.3|15537.3|15517.3|5
1622039480000|2021-05-26 14:31:20|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|2
1622039490000|2021-05-26 14:31:30|||||||||3
1622039500000|2021-05-26 14:31:40|15534.9|15514.9|15532.4|15512.4|15534.9|15514.9|15532.4|15512.4|0
1622039510000|2021-05-26 14:31:50|||||||||2
1622039520000|2021-05-26 14:32:00|||||||||10
1622039530000|2021-05-26 14:32:10|15537.4|15517.4|15534.9|15514.9|15537.4|15517.4|15534.9|15514.9|8
1622039550000|2021-05-26 14:32:30|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|0
1622039560000|2021-05-26 14:32:40|15534.9|15514.9|15537.4|15517.4|15537.4|15517.4|15534.9|15514.9|1
1622039570000|2021-05-26 14:32:50|15539.9|15519.9|15542.4|15522.4|15542.4|15522.4|15539.9|15519.9|5
1622039580000|2021-05-26 14:33:00|15541.1|15521.1|15542.4|15522.4|15542.4|15522.4|15541.1|15521.1|1
1622039590000|2021-05-26 14:33:10|15541.1|15521.1|15539.9|15519.9|15541.1|15521.1|15539.9|15519.9|0
1622039600000|2021-05-26 14:33:20|15542.4|15522.4|15552.4|15532.4|15552.4|15532.4|15542.4|15522.4|8
1622039610000|2021-05-26 14:33:30|||||||||2
1622039630000|2021-05-26 14:33:50|15553.6|15533.6|15552.4|15532.4|15554.9|15534.9|15552.4|15532.4|5
1622039640000|2021-05-26 14:34:00|15554.9|15534.9|15559.9|15539.9|15559.9|15539.9|15554.9|15534.9|28
1622039650000|2021-05-26 14:34:10|15561.1|15541.1|15562.4|15542.4|15572.4|15552.4|15561.1|15541.1|18
1622039660000|2021-05-26 14:34:20|15563.6|15543.6|15564.9|15544.9|15564.9|15544.9|15563.6|15543.6|4
1622039670000|2021-05-26 14:34:30|15566.1|15546.1|15567.4|15547.4|15569.9|15549.9|15566.1|15546.1|3
1622039680000|2021-05-26 14:34:40|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|12
1622039690000|2021-05-26 14:34:50|15559.9|15539.9|15559.9|15539.9|15559.9|15539.9|15557.4|15537.4|5
1622039700000|2021-05-26 14:35:00|15561.1|15541.1|15562.4|15542.4|15562.4|15542.4|15561.1|15541.1|1
1622039710000|2021-05-26 14:35:10|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|6
1622039720000|2021-05-26 14:35:20|||||||||1
1622039730000|2021-05-26 14:35:30|15566.2|15546.2|15564.9|15544.9|15567.4|15547.4|15564.9|15544.9|5
1622039740000|2021-05-26 14:35:40|15562.4|15542.4|15562.4|15542.4|15564.9|15544.9|15562.4|15542.4|7
1622039750000|2021-05-26 14:35:50|15561.2|15541.2|15558.7|15538.7|15561.2|15541.2|15558.7|15538.7|4
1622039760000|2021-05-26 14:36:00|||||||||1
1622039780000|2021-05-26 14:36:20|15557.4|15537.4|15554.9|15534.9|15557.4|15537.4|15554.9|15534.9|9
1622039790000|2021-05-26 14:36:30|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|2
1622039800000|2021-05-26 14:36:40|15557.4|15537.4|15559.9|15539.9|15559.9|15539.9|15557.4|15537.4|1
1622039810000|2021-05-26 14:36:50|15561.1|15541.1|15564.9|15544.9|15564.9|15544.9|15561.1|15541.1|0
1622039820000|2021-05-26 14:37:00|15567.4|15547.4|15572.4|15552.4|15572.4|15552.4|15567.4|15547.4|5
1622039830000|2021-05-26 14:37:10|15573.7|15553.7|15574.9|15554.9|15578.6|15558.6|15573.7|15553.7|9
1622039840000|2021-05-26 14:37:20|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|1
1622039860000|2021-05-26 14:37:40|15576.1|15556.1|15586.1|15566.1|15586.1|15566.1|15576.1|15556.1|16
1622039880000|2021-05-26 14:38:00|15588.6|15568.6|15579.9|15559.9|15592.4|15572.4|15579.9|15559.9|15
1622039890000|2021-05-26 14:38:10|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|4
1622039900000|2021-05-26 14:38:20|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|4
1622039910000|2021-05-26 14:38:30|||||||||3
1622039920000|2021-05-26 14:38:40|||||||||1
1622039930000|2021-05-26 14:38:50|15571.2|15551.2|15569.9|15549.9|15571.2|15551.2|15569.9|15549.9|2
1622039940000|2021-05-26 14:39:00|15567.4|15547.4|15563.7|15543.7|15567.4|15547.4|15563.7|15543.7|5
1622039950000|2021-05-26 14:39:10|15561.2|15541.2|15562.5|15542.5|15562.5|15542.5|15561.2|15541.2|4
1622039960000|2021-05-26 14:39:20|15562.4|15542.4|15558.7|15538.7|15563.7|15543.7|15558.7|15538.7|0
1622039970000|2021-05-26 14:39:30|15557.4|15537.4|15551.1|15531.1|15557.4|15537.4|15551.1|15531.1|16
1622039980000|2021-05-26 14:39:40|15552.4|15532.4|15549.9|15529.9|15552.4|15532.4|15549.9|15529.9|0
1622039990000|2021-05-26 14:39:50|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|9
1622040000000|2021-05-26 14:40:00|15548.6|15528.6|15557.4|15537.4|15557.4|15537.4|15548.6|15528.6|6
1622040010000|2021-05-26 14:40:10|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|4
1622040030000|2021-05-26 14:40:30|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|2
1622040040000|2021-05-26 14:40:40|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|15554.9|15534.9|7
1622040090000|2021-05-26 14:41:30|||||||||4
1622040100000|2021-05-26 14:41:40|15558.6|15538.6|15572.4|15552.4|15572.4|15552.4|15558.6|15538.6|9
1622040110000|2021-05-26 14:41:50|15568.7|15548.7|15555|15535|15568.7|15548.7|15555|15535|10
1622040120000|2021-05-26 14:42:00|15552.4|15532.4|15547.4|15527.4|15552.4|15532.4|15547.4|15527.4|2
1622040130000|2021-05-26 14:42:10|||||||||1
1622040140000|2021-05-26 14:42:20|15548.6|15528.6|15547.4|15527.4|15549.9|15529.9|15547.4|15527.4|2
1622040150000|2021-05-26 14:42:30|15546.2|15526.2|15532.4|15512.4|15546.2|15526.2|15532.4|15512.4|5
1622040160000|2021-05-26 14:42:40|15531.1|15511.1|15527.4|15507.4|15531.1|15511.1|15527.4|15507.4|4
1622040170000|2021-05-26 14:42:50|15518.7|15498.7|15519.9|15499.9|15519.9|15499.9|15516.1|15496.1|23
1622040180000|2021-05-26 14:43:00|15522.4|15502.4|15536.1|15516.1|15536.1|15516.1|15519.9|15499.9|12
1622040190000|2021-05-26 14:43:10|15537.3|15517.3|15537.4|15517.4|15538.6|15518.6|15537.3|15517.3|21
1622040220000|2021-05-26 14:43:40|15536.2|15516.2|15537.4|15517.4|15539.9|15519.9|15534.9|15514.9|3
1622040230000|2021-05-26 14:43:50|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|4
1622040240000|2021-05-26 14:44:00|15544.8|15524.8|15547.4|15527.4|15547.4|15527.4|15544.8|15524.8|2
1622040250000|2021-05-26 14:44:10|15549.8|15529.8|15548.6|15528.6|15549.8|15529.8|15548.6|15528.6|0
1622040260000|2021-05-26 14:44:20|15547.4|15527.4|15542.4|15522.4|15547.4|15527.4|15542.4|15522.4|7
1622040270000|2021-05-26 14:44:30|15539.9|15519.9|15539.9|15519.9|15539.9|15519.9|15539.9|15519.9|4
1622040280000|2021-05-26 14:44:40|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|2
1622040290000|2021-05-26 14:44:50|15547.4|15527.4|15547.4|15527.4|15547.4|15527.4|15547.4|15527.4|3
1622040300000|2021-05-26 14:45:00|15549.8|15529.8|15554.9|15534.9|15554.9|15534.9|15547.4|15527.4|4
1622040350000|2021-05-26 14:45:50|||||||||1
1622040360000|2021-05-26 14:46:00|15556.1|15536.1|15567.4|15547.4|15567.4|15547.4|15556.1|15536.1|9
1622040370000|2021-05-26 14:46:10|15566.2|15546.2|15566.2|15546.2|15566.2|15546.2|15566.2|15546.2|4
1622040380000|2021-05-26 14:46:20|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|0
1622040390000|2021-05-26 14:46:30|||||||||1
1622040400000|2021-05-26 14:46:40|15566.2|15546.2|15574.9|15554.9|15574.9|15554.9|15566.2|15546.2|10
1622040410000|2021-05-26 14:46:50|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|3
1622040420000|2021-05-26 14:47:00|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|5
1622040430000|2021-05-26 14:47:10|15579.8|15559.8|15582.4|15562.4|15582.4|15562.4|15579.8|15559.8|2
1622040440000|2021-05-26 14:47:20|15581.2|15561.2|15579.9|15559.9|15581.2|15561.2|15579.9|15559.9|4
1622040450000|2021-05-26 14:47:30|||||||||1
1622040460000|2021-05-26 14:47:40|15581.1|15561.1|15584.9|15564.9|15584.9|15564.9|15581.1|15561.1|2
1622040470000|2021-05-26 14:47:50|15582.4|15562.4|15579.9|15559.9|15582.4|15562.4|15579.9|15559.9|3
1622040490000|2021-05-26 14:48:10|||||||||1
1622040500000|2021-05-26 14:48:20|15574.9|15554.9|15569.9|15549.9|15574.9|15554.9|15569.9|15549.9|2
1622040510000|2021-05-26 14:48:30|15567.5|15547.5|15546.2|15526.2|15567.5|15547.5|15546.2|15526.2|12
1622040520000|2021-05-26 14:48:40|15544.9|15524.9|15532.4|15512.4|15544.9|15524.9|15532.4|15512.4|6
1622040530000|2021-05-26 14:48:50|15522.4|15502.4|15527.4|15507.4|15527.4|15507.4|15522.4|15502.4|4
1622040540000|2021-05-26 14:49:00|15528.6|15508.6|15538.5|15518.5|15538.5|15518.5|15528.6|15508.6|4
1622040550000|2021-05-26 14:49:10|15542.4|15522.4|15544.9|15524.9|15544.9|15524.9|15542.4|15522.4|3
1622040560000|2021-05-26 14:49:20|15549.9|15529.9|15549.9|15529.9|15549.9|15529.9|15549.9|15529.9|2
1622040570000|2021-05-26 14:49:30|15551.1|15531.1|15552.4|15532.4|15552.4|15532.4|15551.1|15531.1|30
1622040580000|2021-05-26 14:49:40|15549.9|15529.9|15548.7|15528.7|15549.9|15529.9|15548.7|15528.7|3
1622040590000|2021-05-26 14:49:50|15545|15525|15539.9|15519.9|15545|15525|15539.9|15519.9|24
1622040600000|2021-05-26 14:50:00|||||||||1
1622040610000|2021-05-26 14:50:10|||||||||3
1622040620000|2021-05-26 14:50:20|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|7
1622040630000|2021-05-26 14:50:30|15536.2|15516.2|15532.4|15512.4|15536.2|15516.2|15531.2|15511.2|2
1622040640000|2021-05-26 14:50:40|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|1
1622040650000|2021-05-26 14:50:50|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|0
1622040660000|2021-05-26 14:51:00|15524.9|15504.9|15527.4|15507.4|15527.4|15507.4|15524.9|15504.9|7
1622040670000|2021-05-26 14:51:10|||||||||2
1622040680000|2021-05-26 14:51:20|15526.2|15506.2|15526.1|15506.1|15526.2|15506.2|15523.6|15503.6|3
1622040690000|2021-05-26 14:51:30|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|1
1622040700000|2021-05-26 14:51:40|15524.9|15504.9|15527.4|15507.4|15527.4|15507.4|15524.9|15504.9|2
1622040720000|2021-05-26 14:52:00|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|0
1622040730000|2021-05-26 14:52:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|2
1622040740000|2021-05-26 14:52:20|15529.9|15509.9|15524.9|15504.9|15529.9|15509.9|15524.9|15504.9|5
1622040760000|2021-05-26 14:52:40|15526.1|15506.1|15528.7|15508.7|15528.7|15508.7|15526.1|15506.1|3
1622040770000|2021-05-26 14:52:50|15532.4|15512.4|15536.1|15516.1|15536.1|15516.1|15532.4|15512.4|1
1622040780000|2021-05-26 14:53:00|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|3
1622040790000|2021-05-26 14:53:10|15538.7|15518.7|15537.4|15517.4|15538.7|15518.7|15537.4|15517.4|3
1622040800000|2021-05-26 14:53:20|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|1
1622040840000|2021-05-26 14:54:00|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|5
1622040850000|2021-05-26 14:54:10|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|1
1622040860000|2021-05-26 14:54:20|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|2
1622040870000|2021-05-26 14:54:30|15527.4|15507.4|15529.9|15509.9|15529.9|15509.9|15527.4|15507.4|2
1622040890000|2021-05-26 14:54:50|||||||||2
1622040900000|2021-05-26 14:55:00|15531.1|15511.1|15529.9|15509.9|15532.4|15512.4|15529.9|15509.9|3
1622040930000|2021-05-26 14:55:30|15531.1|15511.1|15532.4|15512.4|15532.4|15512.4|15531.1|15511.1|1
1622040940000|2021-05-26 14:55:40|15531.2|15511.2|15528.7|15508.7|15531.2|15511.2|15528.7|15508.7|2
1622040950000|2021-05-26 14:55:50|15527.4|15507.4|15529.9|15509.9|15529.9|15509.9|15527.4|15507.4|2
1622040960000|2021-05-26 14:56:00|||||||||7
1622040970000|2021-05-26 14:56:10|||||||||1
1622040980000|2021-05-26 14:56:20|||||||||2
1622040990000|2021-05-26 14:56:30|15531.2|15511.2|15534.9|15514.9|15534.9|15514.9|15531.2|15511.2|2
1622041000000|2021-05-26 14:56:40|||||||||4
1622041020000|2021-05-26 14:57:00|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|0
1622041030000|2021-05-26 14:57:10|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|0
1622041040000|2021-05-26 14:57:20|||||||||2
1622041050000|2021-05-26 14:57:30|15538.6|15518.6|15537.4|15517.4|15539.9|15519.9|15537.4|15517.4|1
1622041080000|2021-05-26 14:58:00|15538.6|15518.6|15539.9|15519.9|15539.9|15519.9|15537.4|15517.4|2
1622041090000|2021-05-26 14:58:10|||||||||2
1622041110000|2021-05-26 14:58:30|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|11
1622041120000|2021-05-26 14:58:40|||||||||3
1622041130000|2021-05-26 14:58:50|15544.9|15524.9|15541.3|15521.3|15544.9|15524.9|15541.3|15521.3|8
1622041140000|2021-05-26 14:59:00|15537.4|15517.4|15532.4|15512.4|15537.4|15517.4|15532.4|15512.4|2
1622041150000|2021-05-26 14:59:10|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|3
1622041160000|2021-05-26 14:59:20|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|5
1622041180000|2021-05-26 14:59:40|||||||||2
1622041190000|2021-05-26 14:59:50|||||||||1
1622041200000|2021-05-26 15:00:00|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|3
1622041210000|2021-05-26 15:00:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|3
1622041240000|2021-05-26 15:00:40|15529.8|15509.8|15529.8|15509.8|15529.8|15509.8|15529.8|15509.8|6
1622041250000|2021-05-26 15:00:50|||||||||1
1622041260000|2021-05-26 15:01:00|15534.9|15514.9|15547.4|15527.4|15547.4|15527.4|15534.9|15514.9|5
1622041290000|2021-05-26 15:01:30|15549.9|15529.9|15553.7|15533.7|15553.7|15533.7|15549.9|15529.9|1
1622041300000|2021-05-26 15:01:40|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|6
1622041320000|2021-05-26 15:02:00|15553.7|15533.7|15549.9|15529.9|15553.7|15533.7|15549.9|15529.9|6
1622041330000|2021-05-26 15:02:10|15557.4|15537.4|15558.6|15538.6|15558.6|15538.6|15557.4|15537.4|4
1622041350000|2021-05-26 15:02:30|15559.9|15539.9|15564.9|15544.9|15564.9|15544.9|15559.9|15539.9|1
1622041360000|2021-05-26 15:02:40|||||||||1
1622041370000|2021-05-26 15:02:50|15566.1|15546.1|15572.4|15552.4|15572.4|15552.4|15566.1|15546.1|5
1622041380000|2021-05-26 15:03:00|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|7
1622041390000|2021-05-26 15:03:10|15572.4|15552.4|15567.4|15547.4|15572.4|15552.4|15567.4|15547.4|17
1622041400000|2021-05-26 15:03:20|15564.9|15544.9|15564.9|15544.9|15566.1|15546.1|15562.4|15542.4|3
1622041410000|2021-05-26 15:03:30|15563.6|15543.6|15559.9|15539.9|15563.6|15543.6|15559.9|15539.9|2
1622041420000|2021-05-26 15:03:40|15552.4|15532.4|15552.4|15532.4|15552.4|15532.4|15552.4|15532.4|2
1622041430000|2021-05-26 15:03:50|15550|15530|15547.4|15527.4|15550|15530|15547.4|15527.4|0
1622041440000|2021-05-26 15:04:00|15546.2|15526.2|15546.2|15526.2|15546.2|15526.2|15542.4|15522.4|6
1622041450000|2021-05-26 15:04:10|15547.4|15527.4|15549.9|15529.9|15549.9|15529.9|15547.4|15527.4|8
1622041470000|2021-05-26 15:04:30|15551.1|15531.1|15552.4|15532.4|15552.4|15532.4|15551.1|15531.1|0
1622041480000|2021-05-26 15:04:40|||||||||2
1622041500000|2021-05-26 15:05:00|||||||||5
1622041510000|2021-05-26 15:05:10|15553.6|15533.6|15556.1|15536.1|15556.1|15536.1|15552.4|15532.4|16
1622041520000|2021-05-26 15:05:20|15558.6|15538.6|15564.9|15544.9|15564.9|15544.9|15558.6|15538.6|3
1622041530000|2021-05-26 15:05:30|15566.2|15546.2|15572.4|15552.4|15572.4|15552.4|15566.2|15546.2|5
1622041550000|2021-05-26 15:05:50|15573.6|15553.6|15574.9|15554.9|15574.9|15554.9|15573.6|15553.6|0
1622041560000|2021-05-26 15:06:00|15576.1|15556.1|15576.1|15556.1|15577.4|15557.4|15574.9|15554.9|5
1622041570000|2021-05-26 15:06:10|15577.4|15557.4|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|4
1622041580000|2021-05-26 15:06:20|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|5
1622041590000|2021-05-26 15:06:30|15571.2|15551.2|15562.4|15542.4|15571.2|15551.2|15562.4|15542.4|3
1622041600000|2021-05-26 15:06:40|15558.7|15538.7|15558.7|15538.7|15558.7|15538.7|15558.7|15538.7|4
1622041610000|2021-05-26 15:06:50|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|2
1622041620000|2021-05-26 15:07:00|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|1
1622041630000|2021-05-26 15:07:10|15562.4|15542.4|15563.6|15543.6|15563.6|15543.6|15562.4|15542.4|4
1622041650000|2021-05-26 15:07:30|15564.9|15544.9|15567.4|15547.4|15567.4|15547.4|15564.9|15544.9|3
1622041660000|2021-05-26 15:07:40|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|4
1622041680000|2021-05-26 15:08:00|15569.9|15549.9|15569.9|15549.9|15569.9|15549.9|15569.9|15549.9|3
1622041690000|2021-05-26 15:08:10|15567.4|15547.4|15567.4|15547.4|15567.4|15547.4|15567.4|15547.4|4
1622041700000|2021-05-26 15:08:20|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|0
1622041710000|2021-05-26 15:08:30|||||||||3
1622041740000|2021-05-26 15:09:00|||||||||1
1622041750000|2021-05-26 15:09:10|||||||||4
1622041770000|2021-05-26 15:09:30|||||||||2
1622041780000|2021-05-26 15:09:40|15567.4|15547.4|15572.4|15552.4|15572.4|15552.4|15567.4|15547.4|3
1622041790000|2021-05-26 15:09:50|||||||||1
1622041800000|2021-05-26 15:10:00|15573.6|15553.6|15573.6|15553.6|15573.6|15553.6|15573.6|15553.6|0
1622041810000|2021-05-26 15:10:10|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|0
1622041830000|2021-05-26 15:10:30|||||||||6
1622041850000|2021-05-26 15:10:50|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|1
1622041860000|2021-05-26 15:11:00|||||||||2
1622041870000|2021-05-26 15:11:10|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|4
1622041890000|2021-05-26 15:11:30|15576.1|15556.1|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|0
1622041900000|2021-05-26 15:11:40|15576.2|15556.2|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|0
1622041910000|2021-05-26 15:11:50|15576.2|15556.2|15577.4|15557.4|15577.4|15557.4|15576.2|15556.2|4
1622041920000|2021-05-26 15:12:00|15576.2|15556.2|15576.1|15556.1|15577.4|15557.4|15574.9|15554.9|4
1622041930000|2021-05-26 15:12:10|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|0
1622041940000|2021-05-26 15:12:20|||||||||1
1622041950000|2021-05-26 15:12:30|||||||||1
1622041970000|2021-05-26 15:12:50|15579.9|15559.9|15579.9|15559.9|15579.9|15559.9|15579.9|15559.9|18
1622041980000|2021-05-26 15:13:00|15587.3|15567.3|15589.9|15569.9|15589.9|15569.9|15587.3|15567.3|18
1622041990000|2021-05-26 15:13:10|||||||||7
1622042000000|2021-05-26 15:13:20|||||||||1
1622042010000|2021-05-26 15:13:30|15591.1|15571.1|15592.4|15572.4|15592.4|15572.4|15591.1|15571.1|1
1622042020000|2021-05-26 15:13:40|15589.9|15569.9|15589.9|15569.9|15589.9|15569.9|15589.9|15569.9|3
1622042030000|2021-05-26 15:13:50|||||||||4
1622042040000|2021-05-26 15:14:00|15592.3|15572.3|15594.9|15574.9|15594.9|15574.9|15592.3|15572.3|7
1622042060000|2021-05-26 15:14:20|15592.4|15572.4|15592.4|15572.4|15592.4|15572.4|15592.4|15572.4|9
1622042070000|2021-05-26 15:14:30|||||||||2
1622042080000|2021-05-26 15:14:40|15590|15570|15588.7|15568.7|15590|15570|15588.7|15568.7|8
1622042100000|2021-05-26 15:15:00|15584.9|15564.9|15581.3|15561.3|15584.9|15564.9|15581.3|15561.3|20
1622042110000|2021-05-26 15:15:10|15580|15560|15580|15560|15580|15560|15580|15560|1
1622042120000|2021-05-26 15:15:20|||||||||1
1622042130000|2021-05-26 15:15:30|15578.8|15558.8|15573.7|15553.7|15578.8|15558.8|15573.7|15553.7|0
1622042160000|2021-05-26 15:16:00|15574.9|15554.9|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|1
1622042170000|2021-05-26 15:16:10|||||||||16
1622042180000|2021-05-26 15:16:20|||||||||2
1622042190000|2021-05-26 15:16:30|15578.7|15558.7|15583.7|15563.7|15583.7|15563.7|15578.7|15558.7|3
1622042200000|2021-05-26 15:16:40|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|2
1622042210000|2021-05-26 15:16:50|15586.2|15566.2|15599.9|15579.9|15604.9|15584.9|15586.2|15566.2|26
1622042220000|2021-05-26 15:17:00|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|3
1622042230000|2021-05-26 15:17:10|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|12
1622042240000|2021-05-26 15:17:20|15610|15590|15602.5|15582.5|15610|15590|15602.5|15582.5|4
1622042250000|2021-05-26 15:17:30|15600|15580|15597.5|15577.5|15600|15580|15597.5|15577.5|3
1622042260000|2021-05-26 15:17:40|||||||||4
1622042270000|2021-05-26 15:17:50|15596.2|15576.2|15597.5|15577.5|15597.5|15577.5|15595|15575|7
1622042280000|2021-05-26 15:18:00|||||||||1
1622042290000|2021-05-26 15:18:10|15598.7|15578.7|15600|15580|15600|15580|15598.7|15578.7|1
1622042300000|2021-05-26 15:18:20|15603.7|15583.7|15611.2|15591.2|15611.2|15591.2|15603.7|15583.7|6
1622042310000|2021-05-26 15:18:30|15612.5|15592.5|15615|15595|15615|15595|15612.5|15592.5|15
1622042320000|2021-05-26 15:18:40|15612.5|15592.5|15610|15590|15612.5|15592.5|15610|15590|5
1622042330000|2021-05-26 15:18:50|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|3
1622042340000|2021-05-26 15:19:00|15609.9|15589.9|15616.2|15596.2|15616.2|15596.2|15609.9|15589.9|6
1622042350000|2021-05-26 15:19:10|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|1
1622042360000|2021-05-26 15:19:20|||||||||1
1622042370000|2021-05-26 15:19:30|||||||||1
1622042380000|2021-05-26 15:19:40|||||||||1
1622042390000|2021-05-26 15:19:50|15615|15595|15617.5|15597.5|15617.5|15597.5|15615|15595|3
1622042400000|2021-05-26 15:20:00|15618.7|15598.7|15620|15600|15620|15600|15618.7|15598.7|3
1622042410000|2021-05-26 15:20:10|||||||||2
1622042420000|2021-05-26 15:20:20|15625|15605|15629.9|15609.9|15629.9|15609.9|15625|15605|17
1622042430000|2021-05-26 15:20:30|15626.2|15606.2|15628.7|15608.7|15628.7|15608.7|15626.2|15606.2|2
1622042440000|2021-05-26 15:20:40|15626.2|15606.2|15625|15605|15626.2|15606.2|15622.5|15602.5|12
1622042460000|2021-05-26 15:21:00|||||||||1
1622042470000|2021-05-26 15:21:10|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|1
1622042480000|2021-05-26 15:21:20|||||||||1
1622042490000|2021-05-26 15:21:30|15630|15610|15630|15610|15630|15610|15630|15610|7
1622042500000|2021-05-26 15:21:40|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|16
1622042510000|2021-05-26 15:21:50|15628.8|15608.8|15627.5|15607.5|15631.2|15611.2|15627.5|15607.5|37
1622042520000|2021-05-26 15:22:00|15628.7|15608.7|15631.2|15611.2|15631.2|15611.2|15628.7|15608.7|13
1622042530000|2021-05-26 15:22:10|15630|15610|15625.1|15605.1|15630|15610|15625.1|15605.1|12
1622042540000|2021-05-26 15:22:20|15620|15600|15615|15595|15620|15600|15615|15595|3
1622042550000|2021-05-26 15:22:30|15613.7|15593.7|15610|15590|15615|15595|15610|15590|7
1622042560000|2021-05-26 15:22:40|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|4
1622042570000|2021-05-26 15:22:50|15605|15585|15600|15580|15605|15585|15600|15580|3
1622042580000|2021-05-26 15:23:00|15601.2|15581.2|15607.5|15587.5|15607.5|15587.5|15601.2|15581.2|3
1622042590000|2021-05-26 15:23:10|15609.9|15589.9|15612.5|15592.5|15612.5|15592.5|15609.9|15589.9|0
1622042610000|2021-05-26 15:23:30|15617.5|15597.5|15615|15595|15617.5|15597.5|15615|15595|3
1622042620000|2021-05-26 15:23:40|15616.2|15596.2|15617.5|15597.5|15617.5|15597.5|15616.2|15596.2|0
1622042630000|2021-05-26 15:23:50|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|1
1622042640000|2021-05-26 15:24:00|15612.5|15592.5|15612.5|15592.5|15612.5|15592.5|15612.5|15592.5|0
1622042670000|2021-05-26 15:24:30|15611.3|15591.3|15610|15590|15611.3|15591.3|15610|15590|6
1622042680000|2021-05-26 15:24:40|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|1
1622042690000|2021-05-26 15:24:50|||||||||1
1622042700000|2021-05-26 15:25:00|15609.9|15589.9|15602.5|15582.5|15611.3|15591.3|15602.5|15582.5|3
1622042710000|2021-05-26 15:25:10|15597.5|15577.5|15595|15575|15597.5|15577.5|15595|15575|2
1622042720000|2021-05-26 15:25:20|15593.8|15573.8|15592.5|15572.5|15593.8|15573.8|15587.5|15567.5|14
1622042730000|2021-05-26 15:25:30|15593.7|15573.7|15592.5|15572.5|15595|15575|15592.5|15572.5|4
1622042740000|2021-05-26 15:25:40|15590|15570|15587.5|15567.5|15590|15570|15587.5|15567.5|3
1622042750000|2021-05-26 15:25:50|15586.2|15566.2|15581.3|15561.3|15586.2|15566.2|15581.3|15561.3|1
1622042760000|2021-05-26 15:26:00|15580.1|15560.1|15597.5|15577.5|15597.5|15577.5|15580.1|15560.1|9
1622042770000|2021-05-26 15:26:10|||||||||82
1622042780000|2021-05-26 15:26:20|15595|15575|15595|15575|15595|15575|15595|15575|3
1622042790000|2021-05-26 15:26:30|15596.2|15576.2|15597.5|15577.5|15597.5|15577.5|15596.2|15576.2|4
1622042800000|2021-05-26 15:26:40|15596.3|15576.3|15590|15570|15596.3|15576.3|15590|15570|1
1622042810000|2021-05-26 15:26:50|15588.8|15568.8|15587.5|15567.5|15588.8|15568.8|15587.5|15567.5|2
1622042820000|2021-05-26 15:27:00|15585|15565|15585|15565|15585|15565|15585|15565|2
1622042830000|2021-05-26 15:27:10|15582.5|15562.5|15581.3|15561.3|15582.5|15562.5|15581.3|15561.3|4
1622042840000|2021-05-26 15:27:20|||||||||1
1622042850000|2021-05-26 15:27:30|15575|15555|15577.5|15557.5|15577.5|15557.5|15575|15555|5
1622042860000|2021-05-26 15:27:40|15578.7|15558.7|15580|15560|15580|15560|15577.5|15557.5|2
1622042870000|2021-05-26 15:27:50|15577.5|15557.5|15575|15555|15577.5|15557.5|15575|15555|2
1622042880000|2021-05-26 15:28:00|||||||||1
1622042900000|2021-05-26 15:28:20|15580|15560|15580|15560|15580|15560|15575|15555|10
1622042910000|2021-05-26 15:28:30|15585|15565|15585|15565|15585|15565|15585|15565|1
1622042920000|2021-05-26 15:28:40|15590|15570|15593.7|15573.7|15593.7|15573.7|15590|15570|8
1622042930000|2021-05-26 15:28:50|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|11
1622042940000|2021-05-26 15:29:00|15595|15575|15595|15575|15595|15575|15595|15575|3
1622042950000|2021-05-26 15:29:10|15597.5|15577.5|15602.5|15582.5|15602.5|15582.5|15597.5|15577.5|9
1622042960000|2021-05-26 15:29:20|15605|15585|15610|15590|15610|15590|15605|15585|48
1622042970000|2021-05-26 15:29:30|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|28
1622042980000|2021-05-26 15:29:40|15611.2|15591.2|15607.5|15587.5|15611.2|15591.2|15607.5|15587.5|1
1622042990000|2021-05-26 15:29:50|15610|15590|15610|15590|15610|15590|15610|15590|1
1622043000000|2021-05-26 15:30:00|15608.7|15588.7|15611.2|15591.2|15611.2|15591.2|15607.5|15587.5|4
1622043010000|2021-05-26 15:30:10|||||||||1
1622043020000|2021-05-26 15:30:20|15612.4|15592.4|15617.5|15597.5|15617.5|15597.5|15612.4|15592.4|2
1622043030000|2021-05-26 15:30:30|15620|15600|15621.2|15601.2|15621.2|15601.2|15620|15600|6
1622043040000|2021-05-26 15:30:40|15623.6|15603.6|15626.2|15606.2|15626.2|15606.2|15623.6|15603.6|6
1622043050000|2021-05-26 15:30:50|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|10
1622043060000|2021-05-26 15:31:00|15627.5|15607.5|15625|15605|15627.5|15607.5|15625|15605|7
1622043070000|2021-05-26 15:31:10|||||||||2
1622043080000|2021-05-26 15:31:20|15623.8|15603.8|15623.8|15603.8|15625|15605|15623.8|15603.8|3
1622043100000|2021-05-26 15:31:40|15625|15605|15616.3|15596.3|15625|15605|15616.3|15596.3|12
1622043110000|2021-05-26 15:31:50|15620|15600|15620|15600|15620|15600|15620|15600|10
1622043120000|2021-05-26 15:32:00|15621.2|15601.2|15627.5|15607.5|15627.5|15607.5|15620|15600|6
1622043130000|2021-05-26 15:32:10|||||||||4
1622043140000|2021-05-26 15:32:20|||||||||7
1622043150000|2021-05-26 15:32:30|||||||||4
1622043180000|2021-05-26 15:33:00|15626.3|15606.3|15621.3|15601.3|15626.3|15606.3|15621.3|15601.3|5
1622043190000|2021-05-26 15:33:10|15620.1|15600.1|15618.8|15598.8|15620.1|15600.1|15618.8|15598.8|0
1622043200000|2021-05-26 15:33:20|15620|15600|15625|15605|15625|15605|15617.5|15597.5|8
1622043210000|2021-05-26 15:33:30|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|5
1622043220000|2021-05-26 15:33:40|15630|15610|15630|15610|15632.5|15612.5|15628.7|15608.7|21
1622043230000|2021-05-26 15:33:50|15628.7|15608.7|15623.7|15603.7|15628.7|15608.7|15623.7|15603.7|3
1622043240000|2021-05-26 15:34:00|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|2
1622043260000|2021-05-26 15:34:20|15620|15600|15620|15600|15620|15600|15620|15600|3
1622043270000|2021-05-26 15:34:30|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|0
1622043280000|2021-05-26 15:34:40|||||||||1
1622043290000|2021-05-26 15:34:50|15619.9|15599.9|15617.5|15597.5|15620|15600|15617.5|15597.5|5
1622043300000|2021-05-26 15:35:00|||||||||1
1622043310000|2021-05-26 15:35:10|15618.8|15598.8|15622.5|15602.5|15622.5|15602.5|15618.8|15598.8|2
1622043320000|2021-05-26 15:35:20|||||||||1
1622043330000|2021-05-26 15:35:30|||||||||1
1622043340000|2021-05-26 15:35:40|||||||||5
1622043350000|2021-05-26 15:35:50|15621.3|15601.3|15620|15600|15621.3|15601.3|15620|15600|3
1622043380000|2021-05-26 15:36:20|||||||||4
1622043390000|2021-05-26 15:36:30|||||||||1
1622043430000|2021-05-26 15:37:10|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|4
1622043440000|2021-05-26 15:37:20|15615|15595|15615|15595|15615|15595|15615|15595|0
1622043450000|2021-05-26 15:37:30|15616.2|15596.2|15617.5|15597.5|15620|15600|15616.2|15596.2|1
1622043470000|2021-05-26 15:37:50|15615|15595|15615|15595|15616.2|15596.2|15615|15595|0
1622043500000|2021-05-26 15:38:20|||||||||2
1622043510000|2021-05-26 15:38:30|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|2
1622043520000|2021-05-26 15:38:40|15617.5|15597.5|15620|15600|15620|15600|15617.5|15597.5|0
1622043530000|2021-05-26 15:38:50|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|0
1622043540000|2021-05-26 15:39:00|||||||||2
1622043550000|2021-05-26 15:39:10|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|0
1622043570000|2021-05-26 15:39:30|15628.7|15608.7|15633.7|15613.7|15633.7|15613.7|15628.7|15608.7|14
1622043580000|2021-05-26 15:39:40|15635|15615|15635|15615|15636.2|15616.2|15635|15615|6
1622043590000|2021-05-26 15:39:50|15636.2|15616.2|15636.2|15616.2|15636.2|15616.2|15636.2|15616.2|4
1622043600000|2021-05-26 15:40:00|15640|15620|15643.7|15623.7|15643.7|15623.7|15640|15620|19
1622043620000|2021-05-26 15:40:20|15644.9|15624.9|15650|15630|15651.2|15631.2|15644.9|15624.9|15
1622043630000|2021-05-26 15:40:30|15651.3|15631.3|15652.5|15632.5|15652.5|15632.5|15651.3|15631.3|1
1622043640000|2021-05-26 15:40:40|15648.8|15628.8|15647.5|15627.5|15648.8|15628.8|15647.5|15627.5|4
1622043650000|2021-05-26 15:40:50|||||||||1
1622043660000|2021-05-26 15:41:00|15645|15625|15645|15625|15645|15625|15643.8|15623.8|2
1622043670000|2021-05-26 15:41:10|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|10
1622043680000|2021-05-26 15:41:20|15648.7|15628.7|15650|15630|15650|15630|15648.7|15628.7|0
1622043690000|2021-05-26 15:41:30|15648.8|15628.8|15647.5|15627.5|15648.8|15628.8|15647.5|15627.5|2
1622043710000|2021-05-26 15:41:50|||||||||1
1622043730000|2021-05-26 15:42:10|15646.3|15626.3|15645|15625|15646.3|15626.3|15645|15625|4
1622043740000|2021-05-26 15:42:20|15643.7|15623.7|15642.5|15622.5|15645|15625|15642.5|15622.5|1
1622043750000|2021-05-26 15:42:30|||||||||3
1622043760000|2021-05-26 15:42:40|15643.8|15623.8|15642.5|15622.5|15645|15625|15642.5|15622.5|3
1622043780000|2021-05-26 15:43:00|15643.7|15623.7|15637.5|15617.5|15645|15625|15637.5|15617.5|11
1622043790000|2021-05-26 15:43:10|15636.2|15616.2|15628.8|15608.8|15636.2|15616.2|15628.8|15608.8|6
1622043800000|2021-05-26 15:43:20|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|2
1622043810000|2021-05-26 15:43:30|15628.6|15608.6|15632.4|15612.4|15632.4|15612.4|15628.6|15608.6|14
1622043820000|2021-05-26 15:43:40|15635|15615|15637.5|15617.5|15637.5|15617.5|15635|15615|4
1622043830000|2021-05-26 15:43:50|15642.5|15622.5|15637.5|15617.5|15642.5|15622.5|15637.5|15617.5|3
1622043840000|2021-05-26 15:44:00|15640|15620|15640|15620|15640|15620|15640|15620|1
1622043860000|2021-05-26 15:44:20|15641.2|15621.2|15645|15625|15645|15625|15641.2|15621.2|2
1622043870000|2021-05-26 15:44:30|||||||||1
1622043890000|2021-05-26 15:44:50|||||||||1
1622043900000|2021-05-26 15:45:00|||||||||1
1622043910000|2021-05-26 15:45:10|15647.6|15627.6|15650|15630|15650|15630|15647.6|15627.6|3
1622043920000|2021-05-26 15:45:20|15651.2|15631.2|15658.7|15638.7|15658.7|15638.7|15651.2|15631.2|13
1622043930000|2021-05-26 15:45:30|||||||||1
1622043940000|2021-05-26 15:45:40|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|18
1622043950000|2021-05-26 15:45:50|15660|15640|15660|15640|15660|15640|15660|15640|0
1622043960000|2021-05-26 15:46:00|15661.2|15641.2|15660|15640|15661.2|15641.2|15660|15640|12
1622043980000|2021-05-26 15:46:20|15661.2|15641.2|15663.7|15643.7|15663.7|15643.7|15661.2|15641.2|5
1622043990000|2021-05-26 15:46:30|15661.2|15641.2|15661.2|15641.2|15663.7|15643.7|15661.2|15641.2|28
1622044000000|2021-05-26 15:46:40|15659.9|15639.9|15661.2|15641.2|15661.2|15641.2|15658.7|15638.7|8
1622044010000|2021-05-26 15:46:50|15660|15640|15658.7|15638.7|15660|15640|15657.5|15637.5|5
1622044020000|2021-05-26 15:47:00|15660|15640|15661.2|15641.2|15661.2|15641.2|15657.5|15637.5|14
1622044040000|2021-05-26 15:47:20|||||||||1
1622044050000|2021-05-26 15:47:30|15659.9|15639.9|15657.5|15637.5|15659.9|15639.9|15657.5|15637.5|1
1622044060000|2021-05-26 15:47:40|15656.2|15636.2|15653.7|15633.7|15656.2|15636.2|15653.7|15633.7|11
1622044070000|2021-05-26 15:47:50|15654.9|15634.9|15656.2|15636.2|15656.2|15636.2|15654.9|15634.9|0
1622044080000|2021-05-26 15:48:00|15653.7|15633.7|15653.7|15633.7|15653.7|15633.7|15653.7|15633.7|0
1622044090000|2021-05-26 15:48:10|15652.4|15632.4|15642.5|15622.5|15652.4|15632.4|15642.5|15622.5|8
1622044100000|2021-05-26 15:48:20|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|4
1622044110000|2021-05-26 15:48:30|15636.2|15616.2|15635|15615|15636.2|15616.2|15635|15615|4
1622044120000|2021-05-26 15:48:40|||||||||3
1622044130000|2021-05-26 15:48:50|15633.8|15613.8|15632.5|15612.5|15633.8|15613.8|15632.5|15612.5|3
1622044140000|2021-05-26 15:49:00|15635|15615|15635|15615|15635|15615|15635|15615|0
1622044150000|2021-05-26 15:49:10|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|2
1622044160000|2021-05-26 15:49:20|||||||||2
1622044170000|2021-05-26 15:49:30|15630|15610|15630|15610|15630|15610|15630|15610|1
1622044180000|2021-05-26 15:49:40|||||||||1
1622044190000|2021-05-26 15:49:50|15635|15615|15640|15620|15640|15620|15635|15615|7
1622044200000|2021-05-26 15:50:00|||||||||4
1622044210000|2021-05-26 15:50:10|15641.2|15621.2|15642.5|15622.5|15642.5|15622.5|15641.2|15621.2|11
1622044220000|2021-05-26 15:50:20|15650|15630|15655|15635|15655|15635|15650|15630|5
1622044230000|2021-05-26 15:50:30|||||||||1
1622044240000|2021-05-26 15:50:40|||||||||2
1622044250000|2021-05-26 15:50:50|15656.2|15636.2|15657.5|15637.5|15657.5|15637.5|15656.2|15636.2|2
1622044260000|2021-05-26 15:51:00|15656.3|15636.3|15655|15635|15656.3|15636.3|15655|15635|3
1622044290000|2021-05-26 15:51:30|15656.2|15636.2|15657.5|15637.5|15657.5|15637.5|15656.2|15636.2|2
1622044300000|2021-05-26 15:51:40|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|0
1622044320000|2021-05-26 15:52:00|15657.5|15637.5|15647.5|15627.5|15658.7|15638.7|15647.5|15627.5|8
1622044340000|2021-05-26 15:52:20|15650|15630|15647.5|15627.5|15650|15630|15647.5|15627.5|0
1622044350000|2021-05-26 15:52:30|15646.2|15626.2|15646.2|15626.2|15647.5|15627.5|15646.2|15626.2|9
1622044360000|2021-05-26 15:52:40|15648.7|15628.7|15646.2|15626.2|15648.7|15628.7|15646.2|15626.2|2
1622044380000|2021-05-26 15:53:00|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|0
1622044390000|2021-05-26 15:53:10|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|0
1622044400000|2021-05-26 15:53:20|15646.2|15626.2|15646.2|15626.2|15646.2|15626.2|15646.2|15626.2|4
1622044420000|2021-05-26 15:53:40|15645|15625|15645|15625|15645|15625|15645|15625|1
1622044430000|2021-05-26 15:53:50|15643.8|15623.8|15640|15620|15643.8|15623.8|15640|15620|18
1622044440000|2021-05-26 15:54:00|15635|15615|15635|15615|15635|15615|15635|15615|1
1622044450000|2021-05-26 15:54:10|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|3
1622044460000|2021-05-26 15:54:20|15631.3|15611.3|15625|15605|15631.3|15611.3|15625|15605|5
1622044470000|2021-05-26 15:54:30|||||||||1
1622044480000|2021-05-26 15:54:40|15626.2|15606.2|15625|15605|15627.5|15607.5|15625|15605|3
1622044490000|2021-05-26 15:54:50|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|5
1622044500000|2021-05-26 15:55:00|15621.2|15601.2|15620|15600|15621.2|15601.2|15620|15600|7
1622044510000|2021-05-26 15:55:10|15618.8|15598.8|15622.5|15602.5|15622.5|15602.5|15617.5|15597.5|2
1622044520000|2021-05-26 15:55:20|15621.3|15601.3|15620|15600|15621.3|15601.3|15620|15600|0
1622044530000|2021-05-26 15:55:30|15622.5|15602.5|15617.5|15597.5|15622.5|15602.5|15617.5|15597.5|23
1622044540000|2021-05-26 15:55:40|15602.5|15582.5|15597.5|15577.5|15602.5|15582.5|15597.5|15577.5|15
1622044550000|2021-05-26 15:55:50|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|4
1622044560000|2021-05-26 15:56:00|15595|15575|15595|15575|15595|15575|15595|15575|4
1622044570000|2021-05-26 15:56:10|||||||||3
1622044580000|2021-05-26 15:56:20|15597.5|15577.5|15597.5|15577.5|15597.5|15577.5|15597.5|15577.5|4
1622044590000|2021-05-26 15:56:30|||||||||3
1622044600000|2021-05-26 15:56:40|15596.3|15576.3|15596.3|15576.3|15597.5|15577.5|15595|15575|5
1622044610000|2021-05-26 15:56:50|||||||||3
1622044620000|2021-05-26 15:57:00|15597.5|15577.5|15595|15575|15598.8|15578.8|15595|15575|7
1622044630000|2021-05-26 15:57:10|||||||||2
1622044640000|2021-05-26 15:57:20|15593.8|15573.8|15592.6|15572.6|15593.8|15573.8|15592.6|15572.6|1
1622044650000|2021-05-26 15:57:30|15590|15570|15590|15570|15590|15570|15590|15570|1
1622044660000|2021-05-26 15:57:40|||||||||1
1622044680000|2021-05-26 15:58:00|15592.5|15572.5|15595|15575|15595|15575|15592.5|15572.5|1
1622044700000|2021-05-26 15:58:20|15597.4|15577.4|15600|15580|15600|15580|15597.4|15577.4|0
1622044710000|2021-05-26 15:58:30|||||||||1
1622044720000|2021-05-26 15:58:40|15602.4|15582.4|15605|15585|15605|15585|15602.4|15582.4|8
1622044730000|2021-05-26 15:58:50|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15605|15585|10
1622044740000|2021-05-26 15:59:00|15610|15590|15613.7|15593.7|15613.7|15593.7|15610|15590|11
1622044750000|2021-05-26 15:59:10|15616.3|15596.3|15621.2|15601.2|15621.4|15601.4|15616.3|15596.3|13
1622044770000|2021-05-26 15:59:30|15622.5|15602.5|15620|15600|15622.5|15602.5|15620|15600|3
1622044780000|2021-05-26 15:59:40|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|2
1622044790000|2021-05-26 15:59:50|15618.7|15598.7|15620|15600|15620|15600|15618.7|15598.7|1
1622044800000|2021-05-26 16:00:00|15621.2|15601.2|15628.7|15608.7|15628.7|15608.7|15621.2|15601.2|8
1622044810000|2021-05-26 16:00:10|15630|15610|15640|15620|15640|15620|15630|15610|30
1622044820000|2021-05-26 16:00:20|15642.5|15622.5|15642.5|15622.5|15642.5|15622.5|15642.5|15622.5|11
1622044830000|2021-05-26 16:00:30|15641.3|15621.3|15642.5|15622.5|15642.5|15622.5|15640|15620|1
1622044840000|2021-05-26 16:00:40|||||||||6
1622044850000|2021-05-26 16:00:50|15641.2|15621.2|15640|15620|15641.2|15621.2|15640|15620|2
1622044870000|2021-05-26 16:01:10|||||||||1
1622044890000|2021-05-26 16:01:30|15641.2|15621.2|15645|15625|15645|15625|15641.2|15621.2|5
1622044900000|2021-05-26 16:01:40|15641.2|15621.2|15642.5|15622.5|15642.5|15622.5|15641.2|15621.2|3
1622044910000|2021-05-26 16:01:50|||||||||4
1622044920000|2021-05-26 16:02:00|15640|15620|15637.5|15617.5|15640|15620|15637.5|15617.5|3
1622044930000|2021-05-26 16:02:10|15638.7|15618.7|15645|15625|15645|15625|15638.7|15618.7|3
1622044940000|2021-05-26 16:02:20|||||||||6
1622044950000|2021-05-26 16:02:30|15646.3|15626.3|15648.8|15628.8|15648.8|15628.8|15646.3|15626.3|8
1622044960000|2021-05-26 16:02:40|15655|15635|15655|15635|15655|15635|15655|15635|15
1622044970000|2021-05-26 16:02:50|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|19
1622044980000|2021-05-26 16:03:00|15658.8|15638.8|15660|15640|15660|15640|15658.8|15638.8|3
1622044990000|2021-05-26 16:03:10|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|0
1622045000000|2021-05-26 16:03:20|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|3
1622045010000|2021-05-26 16:03:30|15660.1|15640.1|15662.6|15642.6|15662.6|15642.6|15660.1|15640.1|1
1622045030000|2021-05-26 16:03:50|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|6
1622045040000|2021-05-26 16:04:00|15658.8|15638.8|15657.6|15637.6|15658.8|15638.8|15657.6|15637.6|12
1622045060000|2021-05-26 16:04:20|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|4
1622045070000|2021-05-26 16:04:30|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|10
1622045080000|2021-05-26 16:04:40|||||||||2
1622045100000|2021-05-26 16:05:00|15656.4|15636.4|15653.9|15633.9|15656.4|15636.4|15653.9|15633.9|11
1622045110000|2021-05-26 16:05:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|2
1622045130000|2021-05-26 16:05:30|15655|15635|15652.6|15632.6|15655|15635|15652.6|15632.6|3
1622045140000|2021-05-26 16:05:40|15655|15635|15657.6|15637.6|15657.6|15637.6|15655|15635|5
1622045160000|2021-05-26 16:06:00|||||||||9
1622045170000|2021-05-26 16:06:10|||||||||1
1622045180000|2021-05-26 16:06:20|15663.8|15643.8|15665|15645|15665|15645|15663.8|15643.8|31
1622045190000|2021-05-26 16:06:30|15666.3|15646.3|15671.3|15651.3|15671.3|15651.3|15666.3|15646.3|19
1622045200000|2021-05-26 16:06:40|15675.1|15655.1|15671.3|15651.3|15675.1|15655.1|15671.3|15651.3|3
1622045210000|2021-05-26 16:06:50|||||||||1
1622045220000|2021-05-26 16:07:00|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|3
1622045230000|2021-05-26 16:07:10|||||||||3
1622045240000|2021-05-26 16:07:20|15665.2|15645.2|15660.2|15640.2|15665.2|15645.2|15660.2|15640.2|6
1622045250000|2021-05-26 16:07:30|15658.9|15638.9|15657.6|15637.6|15658.9|15638.9|15657.6|15637.6|3
1622045260000|2021-05-26 16:07:40|15660.1|15640.1|15657.6|15637.6|15660.1|15640.1|15657.6|15637.6|4
1622045270000|2021-05-26 16:07:50|||||||||3
1622045300000|2021-05-26 16:08:20|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15653.8|15633.8|5
1622045310000|2021-05-26 16:08:30|||||||||7
1622045320000|2021-05-26 16:08:40|15653.9|15633.9|15657.6|15637.6|15657.6|15637.6|15652.6|15632.6|2
1622045340000|2021-05-26 16:09:00|15656.3|15636.3|15655.1|15635.1|15656.3|15636.3|15655.1|15635.1|3
1622045350000|2021-05-26 16:09:10|||||||||9
1622045360000|2021-05-26 16:09:20|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|1
1622045370000|2021-05-26 16:09:30|||||||||2
1622045380000|2021-05-26 16:09:40|||||||||2
1622045390000|2021-05-26 16:09:50|15648.8|15628.8|15646.4|15626.4|15648.8|15628.8|15646.4|15626.4|4
1622045400000|2021-05-26 16:10:00|15647.6|15627.6|15650.1|15630.1|15650.1|15630.1|15647.6|15627.6|2
1622045410000|2021-05-26 16:10:10|15648.8|15628.8|15655.1|15635.1|15655.1|15635.1|15647.6|15627.6|4
1622045420000|2021-05-26 16:10:20|15653.8|15633.8|15657.5|15637.5|15657.5|15637.5|15653.8|15633.8|11
1622045430000|2021-05-26 16:10:30|15655.1|15635.1|15658.8|15638.8|15658.8|15638.8|15655.1|15635.1|3
1622045440000|2021-05-26 16:10:40|15660.1|15640.1|15661.3|15641.3|15661.3|15641.3|15657.6|15637.6|4
1622045450000|2021-05-26 16:10:50|15660.1|15640.1|15665.1|15645.1|15665.1|15645.1|15660.1|15640.1|2
1622045460000|2021-05-26 16:11:00|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|1
1622045470000|2021-05-26 16:11:10|||||||||3
1622045480000|2021-05-26 16:11:20|||||||||1
1622045490000|2021-05-26 16:11:30|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|9
1622045500000|2021-05-26 16:11:40|15658.9|15638.9|15657.6|15637.6|15658.9|15638.9|15657.6|15637.6|0
1622045520000|2021-05-26 16:12:00|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|1
1622045530000|2021-05-26 16:12:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|2
1622045540000|2021-05-26 16:12:20|||||||||1
1622045550000|2021-05-26 16:12:30|15655.1|15635.1|15653.9|15633.9|15655.1|15635.1|15653.9|15633.9|5
1622045560000|2021-05-26 16:12:40|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|0
1622045570000|2021-05-26 16:12:50|||||||||1
1622045580000|2021-05-26 16:13:00|15653.8|15633.8|15652.6|15632.6|15655.1|15635.1|15652.6|15632.6|1
1622045590000|2021-05-26 16:13:10|15653.8|15633.8|15653.8|15633.8|15653.8|15633.8|15653.8|15633.8|2
1622045600000|2021-05-26 16:13:20|15653.9|15633.9|15652.6|15632.6|15653.9|15633.9|15652.6|15632.6|0
1622045610000|2021-05-26 16:13:30|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|1
1622045630000|2021-05-26 16:13:50|||||||||2
1622045640000|2021-05-26 16:14:00|||||||||10
1622045650000|2021-05-26 16:14:10|15656.4|15636.4|15656.4|15636.4|15656.4|15636.4|15656.4|15636.4|19
1622045660000|2021-05-26 16:14:20|||||||||5
1622045670000|2021-05-26 16:14:30|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|5
1622045680000|2021-05-26 16:14:40|15656.3|15636.3|15657.6|15637.6|15657.6|15637.6|15656.3|15636.3|2
1622045690000|2021-05-26 16:14:50|15653.9|15633.9|15653.9|15633.9|15653.9|15633.9|15653.9|15633.9|10
1622045700000|2021-05-26 16:15:00|15657.6|15637.6|15663.8|15643.8|15663.8|15643.8|15657.6|15637.6|15
1622045710000|2021-05-26 16:15:10|15665.1|15645.1|15670.1|15650.1|15670.1|15650.1|15665.1|15645.1|2
1622045720000|2021-05-26 16:15:20|15675.1|15655.1|15676.3|15656.3|15676.3|15656.3|15675.1|15655.1|2
1622045730000|2021-05-26 16:15:30|||||||||3
1622045740000|2021-05-26 16:15:40|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|5
1622045750000|2021-05-26 16:15:50|||||||||6
1622045760000|2021-05-26 16:16:00|15673.8|15653.8|15672.6|15652.6|15675.1|15655.1|15672.6|15652.6|16
1622045770000|2021-05-26 16:16:10|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|0
1622045780000|2021-05-26 16:16:20|||||||||1
1622045790000|2021-05-26 16:16:30|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|2
1622045800000|2021-05-26 16:16:40|15673.8|15653.8|15675.1|15655.1|15675.1|15655.1|15673.8|15653.8|3
1622045810000|2021-05-26 16:16:50|15676.3|15656.3|15677.6|15657.6|15677.6|15657.6|15676.3|15656.3|6
1622045820000|2021-05-26 16:17:00|||||||||1
1622045830000|2021-05-26 16:17:10|||||||||6
1622045840000|2021-05-26 16:17:20|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|1
1622045850000|2021-05-26 16:17:30|15678.9|15658.9|15680.1|15660.1|15680.1|15660.1|15678.9|15658.9|2
1622045860000|2021-05-26 16:17:40|15675.1|15655.1|15677.6|15657.6|15677.6|15657.6|15675.1|15655.1|1
1622045870000|2021-05-26 16:17:50|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|12
1622045880000|2021-05-26 16:18:00|15676.4|15656.4|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|7
1622045890000|2021-05-26 16:18:10|||||||||6
1622045900000|2021-05-26 16:18:20|15672.6|15652.6|15675.1|15655.1|15675.1|15655.1|15672.6|15652.6|6
1622045910000|2021-05-26 16:18:30|||||||||1
1622045930000|2021-05-26 16:18:50|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15676.4|15656.4|3
1622045940000|2021-05-26 16:19:00|15678.8|15658.8|15681.3|15661.3|15681.3|15661.3|15678.8|15658.8|14
1622045950000|2021-05-26 16:19:10|15680|15660|15682.6|15662.6|15682.6|15662.6|15678.8|15658.8|2
1622045960000|2021-05-26 16:19:20|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|2
1622045970000|2021-05-26 16:19:30|||||||||1
1622045980000|2021-05-26 16:19:40|15682.6|15662.6|15680.1|15660.1|15682.6|15662.6|15680.1|15660.1|8
1622045990000|2021-05-26 16:19:50|15683.8|15663.8|15680.1|15660.1|15683.8|15663.8|15680.1|15660.1|16
1622046000000|2021-05-26 16:20:00|15678.8|15658.8|15671.4|15651.4|15678.8|15658.8|15671.4|15651.4|21
1622046010000|2021-05-26 16:20:10|15672.6|15652.6|15673.8|15653.8|15673.8|15653.8|15672.6|15652.6|8
1622046020000|2021-05-26 16:20:20|15670.1|15650.1|15665.2|15645.2|15670.1|15650.1|15665.2|15645.2|11
1622046030000|2021-05-26 16:20:30|15661.3|15641.3|15657.6|15637.6|15661.3|15641.3|15657.6|15637.6|4
1622046040000|2021-05-26 16:20:40|||||||||6
1622046050000|2021-05-26 16:20:50|15655.2|15635.2|15655.1|15635.1|15657.6|15637.6|15653.9|15633.9|0
1622046060000|2021-05-26 16:21:00|15653.9|15633.9|15656.4|15636.4|15656.4|15636.4|15653.9|15633.9|6
1622046070000|2021-05-26 16:21:10|||||||||2
1622046080000|2021-05-26 16:21:20|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|7
1622046090000|2021-05-26 16:21:30|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|5
1622046100000|2021-05-26 16:21:40|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|4
1622046110000|2021-05-26 16:21:50|||||||||4
1622046120000|2021-05-26 16:22:00|15660.1|15640.1|15656.3|15636.3|15660.1|15640.1|15656.3|15636.3|13
1622046130000|2021-05-26 16:22:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|6
1622046140000|2021-05-26 16:22:20|15660|15640|15660.1|15640.1|15661.3|15641.3|15660|15640|18
1622046150000|2021-05-26 16:22:30|15661.3|15641.3|15663.8|15643.8|15663.8|15643.8|15661.3|15641.3|19
1622046160000|2021-05-26 16:22:40|15661.3|15641.3|15660.1|15640.1|15661.3|15641.3|15660.1|15640.1|23
1622046170000|2021-05-26 16:22:50|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|15660.1|15640.1|22
1622046180000|2021-05-26 16:23:00|15663.8|15643.8|15686.3|15666.3|15686.3|15666.3|15660.1|15640.1|59
1622046190000|2021-05-26 16:23:10|15688.8|15668.8|15677.6|15657.6|15693.8|15673.8|15677.6|15657.6|42
1622046200000|2021-05-26 16:23:20|15676.4|15656.4|15680.1|15660.1|15680.1|15660.1|15673.9|15653.9|23
1622046210000|2021-05-26 16:23:30|15678.8|15658.8|15680.1|15660.1|15680.1|15660.1|15678.8|15658.8|27
1622046220000|2021-05-26 16:23:40|15681.3|15661.3|15680.1|15660.1|15685.1|15665.1|15680.1|15660.1|27
1622046230000|2021-05-26 16:23:50|15683.9|15663.9|15685.1|15665.1|15685.1|15665.1|15681.4|15661.4|34
1622046240000|2021-05-26 16:24:00|15687.7|15667.7|15690.1|15670.1|15693.8|15673.8|15687.7|15667.7|46
1622046250000|2021-05-26 16:24:10|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|78
1622046260000|2021-05-26 16:24:20|15687.5|15667.5|15687.6|15667.6|15687.6|15667.6|15686.3|15666.3|38
1622046270000|2021-05-26 16:24:30|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|59
1622046280000|2021-05-26 16:24:40|15687.6|15667.6|15686.3|15666.3|15687.6|15667.6|15686.3|15666.3|35
1622046290000|2021-05-26 16:24:50|15685|15665|15686.3|15666.3|15687.6|15667.6|15685|15665|68
1622046300000|2021-05-26 16:25:00|15685|15665|15686.3|15666.3|15686.3|15666.3|15685|15665|56
1622046310000|2021-05-26 16:25:10|||||||||16
1622046320000|2021-05-26 16:25:20|15687.6|15667.6|15693.8|15673.8|15693.8|15673.8|15687.6|15667.6|58
1622046330000|2021-05-26 16:25:30|||||||||18
1622046340000|2021-05-26 16:25:40|||||||||17
1622046350000|2021-05-26 16:25:50|||||||||32
1622046360000|2021-05-26 16:26:00|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|6
1622046370000|2021-05-26 16:26:10|15693.8|15673.8|15695.1|15675.1|15695.1|15675.1|15693.8|15673.8|13
1622046380000|2021-05-26 16:26:20|||||||||1
1622046390000|2021-05-26 16:26:30|15696.3|15676.3|15695.1|15675.1|15696.3|15676.3|15695.1|15675.1|7
1622046400000|2021-05-26 16:26:40|15696.3|15676.3|15695.1|15675.1|15696.3|15676.3|15695.1|15675.1|3
1622046410000|2021-05-26 16:26:50|15696.3|15676.3|15697.6|15677.6|15697.6|15677.6|15696.3|15676.3|14
1622046420000|2021-05-26 16:27:00|15696.4|15676.4|15692.6|15672.6|15696.4|15676.4|15692.6|15672.6|5
1622046430000|2021-05-26 16:27:10|15691.4|15671.4|15688.8|15668.8|15691.4|15671.4|15688.8|15668.8|12
1622046440000|2021-05-26 16:27:20|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|5
1622046450000|2021-05-26 16:27:30|15687.6|15667.6|15687.5|15667.5|15687.6|15667.6|15685.1|15665.1|17
1622046460000|2021-05-26 16:27:40|15690.1|15670.1|15688.8|15668.8|15690.1|15670.1|15685.1|15665.1|6
1622046470000|2021-05-26 16:27:50|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|1
1622046480000|2021-05-26 16:28:00|15687.7|15667.7|15685.1|15665.1|15690.1|15670.1|15685.1|15665.1|14
1622046500000|2021-05-26 16:28:20|||||||||28
1622046510000|2021-05-26 16:28:30|||||||||2
1622046530000|2021-05-26 16:28:50|||||||||1
1622046540000|2021-05-26 16:29:00|||||||||4
1622046550000|2021-05-26 16:29:10|||||||||1
1622046560000|2021-05-26 16:29:20|||||||||1
1622046570000|2021-05-26 16:29:30|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|14
1622046580000|2021-05-26 16:29:40|15687.6|15667.6|15687.6|15667.6|15687.6|15667.6|15687.6|15667.6|7
1622046590000|2021-05-26 16:29:50|15691.3|15671.3|15692.6|15672.6|15692.6|15672.6|15690.1|15670.1|8
1622046600000|2021-05-26 16:30:00|15691.3|15671.3|15690.1|15670.1|15691.3|15671.3|15690.1|15670.1|2
1622046610000|2021-05-26 16:30:10|||||||||2
1622046620000|2021-05-26 16:30:20|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|7
1622046630000|2021-05-26 16:30:30|||||||||5
1622046650000|2021-05-26 16:30:50|||||||||2
1622046670000|2021-05-26 16:31:10|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|1
1622046680000|2021-05-26 16:31:20|||||||||2
1622046690000|2021-05-26 16:31:30|||||||||3
1622046700000|2021-05-26 16:31:40|||||||||2
1622046730000|2021-05-26 16:32:10|||||||||5
1622046750000|2021-05-26 16:32:30|||||||||4
1622046760000|2021-05-26 16:32:40|||||||||2
1622046780000|2021-05-26 16:33:00|15691.4|15671.4|15692.5|15672.5|15692.5|15672.5|15691.4|15671.4|6
1622046790000|2021-05-26 16:33:10|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|0
1622046800000|2021-05-26 16:33:20|||||||||3
1622046810000|2021-05-26 16:33:30|15692.6|15672.6|15690.1|15670.1|15692.6|15672.6|15690.1|15670.1|8
1622046820000|2021-05-26 16:33:40|15691.3|15671.3|15693.8|15673.8|15693.8|15673.8|15691.3|15671.3|2
1622046830000|2021-05-26 16:33:50|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|1
1622046840000|2021-05-26 16:34:00|||||||||2
1622046860000|2021-05-26 16:34:20|||||||||4
1622046870000|2021-05-26 16:34:30|||||||||5
1622046880000|2021-05-26 16:34:40|||||||||9
1622046890000|2021-05-26 16:34:50|||||||||7
1622046900000|2021-05-26 16:35:00|||||||||1
1622046910000|2021-05-26 16:35:10|15696.3|15676.3|15700.1|15680.1|15700.1|15680.1|15696.3|15676.3|42
1622046920000|2021-05-26 16:35:20|15702.6|15682.6|15702.6|15682.6|15702.6|15682.6|15702.6|15682.6|6
1622046950000|2021-05-26 16:35:50|||||||||1
1622046980000|2021-05-26 16:36:20|||||||||1
1622046990000|2021-05-26 16:36:30|||||||||2
1622047000000|2021-05-26 16:36:40|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|3
1622047010000|2021-05-26 16:36:50|||||||||3
1622047040000|2021-05-26 16:37:20|15707.5|15687.5|15710.1|15690.1|15711.3|15691.3|15707.5|15687.5|35
1622047050000|2021-05-26 16:37:30|15708.8|15688.8|15710.1|15690.1|15710.1|15690.1|15708.8|15688.8|13
1622047060000|2021-05-26 16:37:40|15707.6|15687.6|15707.6|15687.6|15710.1|15690.1|15707.6|15687.6|4
1622047070000|2021-05-26 16:37:50|||||||||4
1622047080000|2021-05-26 16:38:00|15706.3|15686.3|15708.8|15688.8|15708.8|15688.8|15706.3|15686.3|8
1622047090000|2021-05-26 16:38:10|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|2
1622047110000|2021-05-26 16:38:30|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|5
1622047120000|2021-05-26 16:38:40|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|0
1622047140000|2021-05-26 16:39:00|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|1
1622047150000|2021-05-26 16:39:10|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|2
1622047170000|2021-05-26 16:39:30|15705.1|15685.1|15702.6|15682.6|15705.1|15685.1|15702.6|15682.6|12
1622047180000|2021-05-26 16:39:40|||||||||4
1622047190000|2021-05-26 16:39:50|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|4
1622047200000|2021-05-26 16:40:00|15701.3|15681.3|15708.8|15688.8|15708.8|15688.8|15701.3|15681.3|30
1622047210000|2021-05-26 16:40:10|||||||||4
1622047220000|2021-05-26 16:40:20|15705.1|15685.1|15702.6|15682.6|15705.1|15685.1|15702.6|15682.6|5
1622047230000|2021-05-26 16:40:30|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|3
1622047240000|2021-05-26 16:40:40|15706.3|15686.3|15705.1|15685.1|15707.6|15687.6|15705.1|15685.1|5
1622047250000|2021-05-26 16:40:50|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|1
1622047260000|2021-05-26 16:41:00|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|8
1622047270000|2021-05-26 16:41:10|15698.8|15678.8|15697.6|15677.6|15700.1|15680.1|15697.6|15677.6|7
1622047280000|2021-05-26 16:41:20|15698.8|15678.8|15696.4|15676.4|15698.8|15678.8|15696.4|15676.4|1
1622047290000|2021-05-26 16:41:30|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|0
1622047300000|2021-05-26 16:41:40|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|5
1622047320000|2021-05-26 16:42:00|15692.6|15672.6|15690.1|15670.1|15692.6|15672.6|15690.1|15670.1|34
1622047330000|2021-05-26 16:42:10|15688.9|15668.9|15685.1|15665.1|15688.9|15668.9|15685.1|15665.1|8
1622047340000|2021-05-26 16:42:20|||||||||4
1622047350000|2021-05-26 16:42:30|15682.5|15662.5|15680.1|15660.1|15682.5|15662.5|15680.1|15660.1|1
1622047360000|2021-05-26 16:42:40|||||||||3
1622047370000|2021-05-26 16:42:50|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|5
1622047380000|2021-05-26 16:43:00|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|0
1622047400000|2021-05-26 16:43:20|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|2
1622047410000|2021-05-26 16:43:30|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|1
1622047420000|2021-05-26 16:43:40|15677.6|15657.6|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|5
1622047430000|2021-05-26 16:43:50|||||||||3
1622047440000|2021-05-26 16:44:00|||||||||2
1622047450000|2021-05-26 16:44:10|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|1
1622047460000|2021-05-26 16:44:20|||||||||4
1622047480000|2021-05-26 16:44:40|||||||||6
1622047500000|2021-05-26 16:45:00|||||||||4
1622047510000|2021-05-26 16:45:10|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|2
1622047530000|2021-05-26 16:45:30|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|4
1622047540000|2021-05-26 16:45:40|||||||||2
1622047560000|2021-05-26 16:46:00|||||||||2
1622047600000|2021-05-26 16:46:40|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|3
1622047610000|2021-05-26 16:46:50|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|7
1622047620000|2021-05-26 16:47:00|15677.6|15657.6|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|3
1622047630000|2021-05-26 16:47:10|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|5
1622047640000|2021-05-26 16:47:20|||||||||3
1622047650000|2021-05-26 16:47:30|15676.4|15656.4|15676.4|15656.4|15677.6|15657.6|15676.4|15656.4|1
1622047680000|2021-05-26 16:48:00|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|0
1622047690000|2021-05-26 16:48:10|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|1
1622047720000|2021-05-26 16:48:40|||||||||2
1622047730000|2021-05-26 16:48:50|||||||||1
1622047740000|2021-05-26 16:49:00|15671.4|15651.4|15671.4|15651.4|15671.4|15651.4|15671.4|15651.4|12
1622047750000|2021-05-26 16:49:10|||||||||2
1622047760000|2021-05-26 16:49:20|15672.7|15652.7|15673.9|15653.9|15673.9|15653.9|15672.7|15652.7|5
1622047770000|2021-05-26 16:49:30|15674|15654|15674|15654|15674|15654|15674|15654|1
1622047800000|2021-05-26 16:50:00|15672.7|15652.7|15674|15654|15674|15654|15672.7|15652.7|9
1622047810000|2021-05-26 16:50:10|15675.2|15655.2|15672.7|15652.7|15675.2|15655.2|15672.7|15652.7|5
1622047840000|2021-05-26 16:50:40|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|3
1622047850000|2021-05-26 16:50:50|||||||||9
1622047890000|2021-05-26 16:51:30|||||||||3
1622047900000|2021-05-26 16:51:40|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|3
1622047910000|2021-05-26 16:51:50|||||||||4
1622047920000|2021-05-26 16:52:00|15676.5|15656.5|15676.4|15656.4|15678.9|15658.9|15676.4|15656.4|5
1622047930000|2021-05-26 16:52:10|||||||||2
1622047950000|2021-05-26 16:52:30|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|4
1622047970000|2021-05-26 16:52:50|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|4
1622047980000|2021-05-26 16:53:00|15671.5|15651.5|15665.2|15645.2|15671.5|15651.5|15665.2|15645.2|6
1622047990000|2021-05-26 16:53:10|15662.7|15642.7|15660.2|15640.2|15662.7|15642.7|15660.2|15640.2|6
1622048000000|2021-05-26 16:53:20|15657.8|15637.8|15656.5|15636.5|15657.8|15637.8|15656.5|15636.5|9
1622048010000|2021-05-26 16:53:30|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|6
1622048020000|2021-05-26 16:53:40|||||||||1
1622048030000|2021-05-26 16:53:50|15649|15629|15649|15629|15649|15629|15649|15629|3
1622048040000|2021-05-26 16:54:00|15647.7|15627.7|15650.2|15630.2|15650.2|15630.2|15647.7|15627.7|2
1622048050000|2021-05-26 16:54:10|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|5
1622048080000|2021-05-26 16:54:40|15653.9|15633.9|15657.7|15637.7|15657.7|15637.7|15653.9|15633.9|9
1622048090000|2021-05-26 16:54:50|||||||||2
1622048100000|2021-05-26 16:55:00|15656.4|15636.4|15659|15639|15659|15639|15655.2|15635.2|11
1622048110000|2021-05-26 16:55:10|||||||||2
1622048120000|2021-05-26 16:55:20|15656.5|15636.5|15655.2|15635.2|15656.5|15636.5|15655.2|15635.2|2
1622048130000|2021-05-26 16:55:30|15656.4|15636.4|15659|15639|15659|15639|15656.4|15636.4|3
1622048180000|2021-05-26 16:56:20|15657.7|15637.7|15655.2|15635.2|15657.7|15637.7|15655.2|15635.2|3
1622048190000|2021-05-26 16:56:30|||||||||1
1622048200000|2021-05-26 16:56:40|||||||||2
1622048220000|2021-05-26 16:57:00|||||||||4
1622048230000|2021-05-26 16:57:10|||||||||4
1622048240000|2021-05-26 16:57:20|15659|15639|15655.2|15635.2|15659|15639|15655.2|15635.2|4
1622048260000|2021-05-26 16:57:40|15657.7|15637.7|15657.7|15637.7|15657.7|15637.7|15657.7|15637.7|7
1622048280000|2021-05-26 16:58:00|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|6
1622048290000|2021-05-26 16:58:10|||||||||2
1622048300000|2021-05-26 16:58:20|||||||||2
1622048310000|2021-05-26 16:58:30|15652.7|15632.7|15650.2|15630.2|15652.7|15632.7|15650.2|15630.2|2
1622048320000|2021-05-26 16:58:40|15647.7|15627.7|15650.2|15630.2|15650.2|15630.2|15647.7|15627.7|1
1622048330000|2021-05-26 16:58:50|15647.6|15627.6|15647.7|15627.7|15647.7|15627.7|15647.6|15627.6|2
1622048350000|2021-05-26 16:59:10|15648.9|15628.9|15647.7|15627.7|15649|15629|15647.7|15627.7|1
1622048370000|2021-05-26 16:59:30|15646.4|15626.4|15642.7|15622.7|15646.4|15626.4|15642.7|15622.7|21
1622048380000|2021-05-26 16:59:40|15635.2|15615.2|15635.2|15615.2|15635.2|15615.2|15635.2|15615.2|10
1622048390000|2021-05-26 16:59:50|15632.7|15612.7|15630.2|15610.2|15633.9|15613.9|15630.2|15610.2|10
1622048400000|2021-05-26 17:00:00|15625.2|15605.2|15616.5|15596.5|15625.2|15605.2|15612.7|15592.7|53
1622048410000|2021-05-26 17:00:10|15616.4|15596.4|15610.2|15590.2|15617.7|15597.7|15610.2|15590.2|34
1622048420000|2021-05-26 17:00:20|15609|15589|15607.7|15587.7|15609|15589|15607.7|15587.7|1
1622048430000|2021-05-26 17:00:30|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|4
1622048440000|2021-05-26 17:00:40|||||||||1
1622048450000|2021-05-26 17:00:50|||||||||4
1622048460000|2021-05-26 17:01:00|15612.7|15592.7|15616.4|15596.4|15616.4|15596.4|15612.7|15592.7|13
1622048470000|2021-05-26 17:01:10|15617.7|15597.7|15617.7|15597.7|15617.7|15597.7|15617.7|15597.7|0
1622048480000|2021-05-26 17:01:20|15620.2|15600.2|15625.2|15605.2|15625.2|15605.2|15620.2|15600.2|5
1622048490000|2021-05-26 17:01:30|||||||||5
1622048500000|2021-05-26 17:01:40|15612.7|15592.7|15613.9|15593.9|15613.9|15593.9|15612.7|15592.7|12
1622048510000|2021-05-26 17:01:50|15615.2|15595.2|15585.2|15565.2|15615.2|15595.2|15585.2|15563.9|44
1622048520000|2021-05-26 17:02:00|||||||||6
1622048530000|2021-05-26 17:02:10|15586.4|15566.4|15587.7|15567.7|15587.7|15567.7|15586.4|15566.4|1
1622048540000|2021-05-26 17:02:20|15590.2|15570.2|15590.2|15570.2|15595.2|15575.2|15590.2|15570.2|4
1622048550000|2021-05-26 17:02:30|15591.4|15571.4|15596.4|15576.4|15596.4|15576.4|15591.4|15571.4|6
1622048570000|2021-05-26 17:02:50|15597.6|15577.6|15598.9|15578.9|15598.9|15578.9|15597.6|15577.6|0
1622048590000|2021-05-26 17:03:10|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|8
1622048600000|2021-05-26 17:03:20|15602.6|15582.6|15605.2|15585.2|15605.2|15585.2|15602.6|15582.6|12
1622048610000|2021-05-26 17:03:30|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|4
1622048620000|2021-05-26 17:03:40|15602.7|15582.7|15602.7|15582.7|15602.7|15582.7|15602.7|15582.7|2
1622048630000|2021-05-26 17:03:50|15600.2|15580.2|15597.7|15577.7|15600.2|15580.2|15597.7|15577.7|3
1622048640000|2021-05-26 17:04:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|3
1622048650000|2021-05-26 17:04:10|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|5
1622048660000|2021-05-26 17:04:20|15591.4|15571.4|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|5
1622048670000|2021-05-26 17:04:30|15591.5|15571.5|15590.2|15570.2|15591.5|15571.5|15590.2|15570.2|2
1622048680000|2021-05-26 17:04:40|15588.9|15568.9|15586.4|15566.4|15588.9|15568.9|15586.4|15566.4|7
1622048690000|2021-05-26 17:04:50|||||||||9
1622048700000|2021-05-26 17:05:00|||||||||1
1622048710000|2021-05-26 17:05:10|15585.2|15565.2|15581.4|15561.4|15585.2|15565.2|15581.4|15561.4|24
1622048720000|2021-05-26 17:05:20|15582.7|15562.7|15585.2|15565.2|15585.2|15565.2|15582.7|15562.7|6
1622048730000|2021-05-26 17:05:30|15582.7|15562.7|15586.4|15566.4|15586.4|15566.4|15582.7|15562.7|8
1622048740000|2021-05-26 17:05:40|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|3
1622048750000|2021-05-26 17:05:50|||||||||3
1622048760000|2021-05-26 17:06:00|15584|15564|15584|15564|15584|15564|15584|15564|13
1622048770000|2021-05-26 17:06:10|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|3
1622048790000|2021-05-26 17:06:30|15583.9|15563.9|15585.2|15565.2|15585.2|15565.2|15583.9|15563.9|11
1622048810000|2021-05-26 17:06:50|15586.4|15566.4|15587.7|15567.7|15587.7|15567.7|15586.4|15566.4|3
1622048820000|2021-05-26 17:07:00|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|0
1622048830000|2021-05-26 17:07:10|||||||||5
1622048840000|2021-05-26 17:07:20|15592.7|15572.7|15598.9|15578.9|15598.9|15578.9|15592.7|15572.7|7
1622048850000|2021-05-26 17:07:30|15601.5|15581.5|15603.9|15583.9|15606.4|15586.4|15601.5|15581.5|3
1622048880000|2021-05-26 17:08:00|15602.7|15582.7|15600.2|15580.2|15602.7|15582.7|15600.2|15580.2|11
1622048890000|2021-05-26 17:08:10|||||||||5
1622048900000|2021-05-26 17:08:20|||||||||3
1622048920000|2021-05-26 17:08:40|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|8
1622048930000|2021-05-26 17:08:50|||||||||2
1622048940000|2021-05-26 17:09:00|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|6
1622048950000|2021-05-26 17:09:10|15590.2|15570.2|15588.9|15568.9|15590.2|15570.2|15588.9|15568.9|5
1622048960000|2021-05-26 17:09:20|||||||||3
1622048970000|2021-05-26 17:09:30|||||||||1
1622049000000|2021-05-26 17:10:00|15590.1|15570.1|15595.2|15575.2|15595.2|15575.2|15590.1|15570.1|14
1622049010000|2021-05-26 17:10:10|15594|15574|15592.7|15572.7|15594|15574|15592.7|15572.7|5
1622049020000|2021-05-26 17:10:20|15593.9|15573.9|15595.2|15575.2|15595.2|15575.2|15593.9|15573.9|15
1622049030000|2021-05-26 17:10:30|||||||||1
1622049060000|2021-05-26 17:11:00|||||||||1
1622049070000|2021-05-26 17:11:10|15593.9|15573.9|15595.2|15575.2|15595.2|15575.2|15593.9|15573.9|5
1622049080000|2021-05-26 17:11:20|15592.7|15572.7|15595.2|15575.2|15595.2|15575.2|15592.7|15572.7|2
1622049090000|2021-05-26 17:11:30|15590.2|15570.2|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|4
1622049100000|2021-05-26 17:11:40|15588.9|15568.9|15592.7|15572.7|15595.2|15575.2|15588.9|15568.9|5
1622049110000|2021-05-26 17:11:50|15588.9|15568.9|15592.7|15572.7|15592.7|15572.7|15588.9|15568.9|4
1622049120000|2021-05-26 17:12:00|15593.9|15573.9|15596.4|15576.4|15596.4|15576.4|15593.9|15573.9|3
1622049130000|2021-05-26 17:12:10|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|0
1622049150000|2021-05-26 17:12:30|||||||||5
1622049160000|2021-05-26 17:12:40|15598.9|15578.9|15601.4|15581.4|15601.4|15581.4|15598.9|15578.9|3
1622049170000|2021-05-26 17:12:50|||||||||11
1622049180000|2021-05-26 17:13:00|15603.9|15583.9|15600.2|15580.2|15603.9|15583.9|15600.2|15580.2|2
1622049190000|2021-05-26 17:13:10|||||||||1
1622049210000|2021-05-26 17:13:30|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|0
1622049220000|2021-05-26 17:13:40|||||||||1
1622049240000|2021-05-26 17:14:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|1
1622049250000|2021-05-26 17:14:10|||||||||5
1622049290000|2021-05-26 17:14:50|15592.6|15572.6|15591.4|15571.4|15592.6|15572.6|15590.2|15570.2|8
1622049300000|2021-05-26 17:15:00|15592.6|15572.6|15593.9|15573.9|15593.9|15573.9|15592.6|15572.6|3
1622049310000|2021-05-26 17:15:10|||||||||4
1622049320000|2021-05-26 17:15:20|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|2
1622049330000|2021-05-26 17:15:30|||||||||1
1622049340000|2021-05-26 17:15:40|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|4
1622049350000|2021-05-26 17:15:50|||||||||3
1622049360000|2021-05-26 17:16:00|||||||||2
1622049370000|2021-05-26 17:16:10|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|0
1622049390000|2021-05-26 17:16:30|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|16
1622049400000|2021-05-26 17:16:40|15601.4|15581.4|15605.2|15585.2|15605.2|15585.2|15601.4|15581.4|5
1622049410000|2021-05-26 17:16:50|15602.7|15582.7|15601.5|15581.5|15602.7|15582.7|15601.5|15581.5|5
1622049420000|2021-05-26 17:17:00|15600.2|15580.2|15597.8|15577.8|15600.2|15580.2|15597.7|15577.7|7
1622049430000|2021-05-26 17:17:10|15599|15579|15600.2|15580.2|15600.2|15580.2|15599|15579|2
1622049440000|2021-05-26 17:17:20|15599|15579|15597.8|15577.8|15599|15579|15597.8|15577.8|2
1622049450000|2021-05-26 17:17:30|15596.5|15576.5|15591.5|15571.5|15596.5|15576.5|15591.5|15571.5|5
1622049470000|2021-05-26 17:17:50|15588.9|15568.9|15580.2|15560.2|15588.9|15568.9|15580.2|15560.2|15
1622049480000|2021-05-26 17:18:00|||||||||5
1622049490000|2021-05-26 17:18:10|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|2
1622049520000|2021-05-26 17:18:40|||||||||7
1622049540000|2021-05-26 17:19:00|15576.5|15556.5|15575.2|15555.2|15576.5|15556.5|15575.2|15555.2|9
1622049550000|2021-05-26 17:19:10|15576.4|15556.4|15575.2|15555.2|15578.9|15558.9|15575.2|15555.2|10
1622049560000|2021-05-26 17:19:20|15573.9|15553.9|15573.9|15553.9|15573.9|15553.9|15573.9|15553.9|12
1622049570000|2021-05-26 17:19:30|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|7
1622049580000|2021-05-26 17:19:40|15572.7|15552.7|15575.2|15555.2|15575.2|15555.2|15572.7|15552.7|7
1622049590000|2021-05-26 17:19:50|15574|15554|15572.7|15552.7|15574|15554|15572.7|15552.7|6
1622049600000|2021-05-26 17:20:00|15571.5|15551.5|15570.2|15550.2|15571.5|15551.5|15570.2|15550.2|4
1622049610000|2021-05-26 17:20:10|15572.7|15552.7|15577.7|15557.7|15577.7|15557.7|15572.7|15552.7|11
1622049620000|2021-05-26 17:20:20|15582.7|15562.7|15587.7|15567.7|15587.7|15567.7|15582.7|15562.7|30
1622049630000|2021-05-26 17:20:30|15590.2|15570.2|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|14
1622049640000|2021-05-26 17:20:40|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|8
1622049650000|2021-05-26 17:20:50|15587.8|15567.8|15586.5|15566.5|15587.8|15567.8|15586.5|15566.5|10
1622049660000|2021-05-26 17:21:00|15587.7|15567.7|15588.9|15568.9|15588.9|15568.9|15585.2|15565.2|6
1622049670000|2021-05-26 17:21:10|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|1
1622049680000|2021-05-26 17:21:20|15591.5|15571.5|15592.7|15572.7|15592.7|15572.7|15591.5|15571.5|3
1622049690000|2021-05-26 17:21:30|||||||||1
1622049700000|2021-05-26 17:21:40|||||||||3
1622049710000|2021-05-26 17:21:50|||||||||3
1622049720000|2021-05-26 17:22:00|15591.5|15571.5|15592.7|15572.7|15592.7|15572.7|15591.5|15571.5|2
1622049740000|2021-05-26 17:22:20|||||||||5
1622049750000|2021-05-26 17:22:30|15591.4|15571.4|15590.2|15570.2|15591.4|15571.4|15590.2|15570.2|3
1622049760000|2021-05-26 17:22:40|15589|15569|15587.7|15567.7|15589|15569|15587.7|15567.7|5
1622049770000|2021-05-26 17:22:50|||||||||6
1622049780000|2021-05-26 17:23:00|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|7
1622049790000|2021-05-26 17:23:10|15584|15564|15586.4|15566.4|15587.7|15567.7|15584|15564|6
1622049800000|2021-05-26 17:23:20|15587.7|15567.7|15593.9|15573.9|15593.9|15573.9|15587.7|15567.7|3
1622049810000|2021-05-26 17:23:30|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|6
1622049820000|2021-05-26 17:23:40|15596.4|15576.4|15595.2|15575.2|15597.7|15577.7|15595.2|15575.2|0
1622049830000|2021-05-26 17:23:50|||||||||4
1622049840000|2021-05-26 17:24:00|||||||||13
1622049850000|2021-05-26 17:24:10|15596.5|15576.5|15595.2|15575.2|15596.5|15576.5|15595.2|15575.2|0
1622049860000|2021-05-26 17:24:20|||||||||5
1622049870000|2021-05-26 17:24:30|||||||||2
1622049880000|2021-05-26 17:24:40|15594|15574|15595.2|15575.2|15595.2|15575.2|15594|15574|16
1622049890000|2021-05-26 17:24:50|||||||||4
1622049900000|2021-05-26 17:25:00|15594|15574|15593.9|15573.9|15595.2|15575.2|15593.9|15573.9|7
1622049910000|2021-05-26 17:25:10|15595.2|15575.2|15600.2|15580.2|15600.2|15580.2|15593.9|15573.9|21
1622049920000|2021-05-26 17:25:20|15602.6|15582.6|15602.6|15582.6|15602.6|15582.6|15600.2|15580.2|9
1622049930000|2021-05-26 17:25:30|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|3
1622049940000|2021-05-26 17:25:40|15606.4|15586.4|15603.9|15583.9|15606.4|15586.4|15603.9|15583.9|4
1622049950000|2021-05-26 17:25:50|15606.5|15586.5|15609|15589|15610.2|15590.2|15606.5|15586.5|13
1622049960000|2021-05-26 17:26:00|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|2
1622049980000|2021-05-26 17:26:20|||||||||8
1622049990000|2021-05-26 17:26:30|15613.9|15593.9|15615.1|15595.1|15615.1|15595.1|15613.9|15593.9|16
1622050000000|2021-05-26 17:26:40|15613.9|15593.9|15617.6|15597.6|15617.6|15597.6|15613.9|15593.9|21
1622050010000|2021-05-26 17:26:50|15618.9|15598.9|15620.2|15600.2|15620.2|15600.2|15618.9|15598.9|4
1622050020000|2021-05-26 17:27:00|15621.5|15601.5|15628.9|15608.9|15628.9|15608.9|15621.5|15601.5|16
1622050030000|2021-05-26 17:27:10|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|9
1622050040000|2021-05-26 17:27:20|15632.7|15612.7|15638.9|15618.9|15638.9|15618.9|15632.7|15612.7|9
1622050050000|2021-05-26 17:27:30|15643.9|15623.9|15646.4|15626.4|15646.4|15626.4|15643.9|15623.9|8
1622050060000|2021-05-26 17:27:40|15647.7|15627.7|15646.4|15626.4|15647.7|15627.7|15646.4|15626.4|0
1622050070000|2021-05-26 17:27:50|15647.6|15627.6|15648.9|15628.9|15648.9|15628.9|15646.4|15626.4|6
1622050080000|2021-05-26 17:28:00|15650.2|15630.2|15655.1|15635.1|15655.1|15635.1|15650.2|15630.2|20
1622050090000|2021-05-26 17:28:10|15656.3|15636.3|15658.9|15638.9|15660.2|15640.2|15656.3|15636.3|7
1622050100000|2021-05-26 17:28:20|15657.7|15637.7|15658.9|15638.9|15660.2|15640.2|15655.2|15635.2|13
1622050110000|2021-05-26 17:28:30|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|10
1622050120000|2021-05-26 17:28:40|15658.9|15638.9|15660.2|15640.2|15661.4|15641.4|15658.9|15638.9|10
1622050130000|2021-05-26 17:28:50|15661.4|15641.4|15668.9|15648.9|15668.9|15648.9|15661.4|15641.4|15
1622050140000|2021-05-26 17:29:00|15670.1|15650.1|15672.6|15652.6|15672.6|15652.6|15670.1|15650.1|17
1622050150000|2021-05-26 17:29:10|15673.9|15653.9|15675.1|15655.1|15676.4|15656.4|15673.9|15653.9|16
1622050160000|2021-05-26 17:29:20|15676.4|15656.4|15673.9|15653.9|15677.6|15657.6|15673.9|15653.9|35
1622050170000|2021-05-26 17:29:30|15675.1|15655.1|15686.4|15666.4|15686.4|15666.4|15675.1|15655.1|61
1622050180000|2021-05-26 17:29:40|15685.2|15665.2|15691.4|15671.4|15691.4|15671.4|15683.9|15663.9|68
1622050190000|2021-05-26 17:29:50|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|51
1622016900000|2021-05-26 08:15:00|15164|15144|15160.3|15140.3|15164|15144|15160.3|15140.3|15
1622016910000|2021-05-26 08:15:10|15159|15139|15164|15144|15165.2|15145.2|15159|15139|10
1622016920000|2021-05-26 08:15:20|15165.2|15145.2|15170.2|15150.2|15170.2|15150.2|15165.2|15145.2|8
1622016930000|2021-05-26 08:15:30|15172.7|15152.7|15182.7|15162.7|15182.7|15162.7|15172.7|15152.7|9
1622016940000|2021-05-26 08:15:40|15184|15164|15184|15164|15185.2|15165.2|15184|15164|2
1622016950000|2021-05-26 08:15:50|15185.2|15165.2|15190.2|15170.2|15190.2|15170.2|15185.2|15165.2|7
1622016960000|2021-05-26 08:16:00|15189|15169|15189|15169|15189|15169|15189|15169|2
1622016970000|2021-05-26 08:16:10|15190.2|15170.2|15189|15169|15192.7|15172.7|15189|15169|3
1622016980000|2021-05-26 08:16:20|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|1
1622016990000|2021-05-26 08:16:30|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|0
1622017000000|2021-05-26 08:16:40|15194|15174|15194|15174|15194|15174|15194|15174|1
1622017010000|2021-05-26 08:16:50|15196.5|15176.5|15195.2|15175.2|15199|15179|15194|15174|1
1622017020000|2021-05-26 08:17:00|15196.5|15176.5|15202.8|15182.8|15202.8|15182.8|15196.5|15176.5|1
1622017030000|2021-05-26 08:17:10|||||||||1
1622017050000|2021-05-26 08:17:30|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|2
1622017060000|2021-05-26 08:17:40|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|0
1622017080000|2021-05-26 08:18:00|15205.3|15185.3|15204|15184|15205.3|15185.3|15204|15184|1
1622017090000|2021-05-26 08:18:10|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|0
1622017110000|2021-05-26 08:18:30|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|15206.5|15186.5|0
1622017120000|2021-05-26 08:18:40|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|9
1622017130000|2021-05-26 08:18:50|15204|15184|15201.5|15181.5|15204|15184|15201.5|15181.5|3
1622017140000|2021-05-26 08:19:00|||||||||1
1622017160000|2021-05-26 08:19:20|15199|15179|15199|15179|15199|15179|15199|15179|0
1622017190000|2021-05-26 08:19:50|15200.3|15180.3|15201.5|15181.5|15201.5|15181.5|15200.3|15180.3|1
1622017200000|2021-05-26 08:20:00|15200.3|15180.3|15199|15179|15200.3|15180.3|15199|15179|0
1622017210000|2021-05-26 08:20:10|15200.3|15180.3|15200.3|15180.3|15201.5|15181.5|15200.3|15180.3|2
1622017220000|2021-05-26 08:20:20|15199|15179|15199|15179|15199|15179|15199|15179|0
1622017290000|2021-05-26 08:21:30|||||||||1
1622017300000|2021-05-26 08:21:40|||||||||8
1622017310000|2021-05-26 08:21:50|15196.5|15176.5|15195.3|15175.3|15196.5|15176.5|15195.3|15175.3|2
1622017330000|2021-05-26 08:22:10|15194|15174|15191.5|15171.5|15194|15174|15191.5|15171.5|2
1622017380000|2021-05-26 08:23:00|15190.3|15170.3|15189|15169|15190.3|15170.3|15189|15169|0
1622017410000|2021-05-26 08:23:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|2
1622017430000|2021-05-26 08:23:50|||||||||3
1622017450000|2021-05-26 08:24:10|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|1
1622017460000|2021-05-26 08:24:20|15179.1|15159.1|15180.3|15160.3|15180.3|15160.3|15177.8|15157.8|1
1622017480000|2021-05-26 08:24:40|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|0
1622017490000|2021-05-26 08:24:50|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|0
1622017500000|2021-05-26 08:25:00|15177.8|15157.8|15179.1|15159.1|15179.1|15159.1|15177.8|15157.8|0
1622017520000|2021-05-26 08:25:20|15177.8|15157.8|15174.1|15154.1|15177.8|15157.8|15174.1|15154.1|1
1622017530000|2021-05-26 08:25:30|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|0
1622017540000|2021-05-26 08:25:40|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|0
1622017570000|2021-05-26 08:26:10|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|1
1622017580000|2021-05-26 08:26:20|15169.1|15149.1|15167.8|15147.8|15169.1|15149.1|15167.8|15147.8|0
1622017610000|2021-05-26 08:26:50|15166.6|15146.6|15165.3|15145.3|15166.6|15146.6|15165.3|15145.3|3
1622017620000|2021-05-26 08:27:00|15166.6|15146.6|15164.1|15144.1|15166.6|15146.6|15164.1|15144.1|0
1622017630000|2021-05-26 08:27:10|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|1
1622017640000|2021-05-26 08:27:20|15164.1|15144.1|15161.6|15141.6|15164.1|15144.1|15161.6|15141.6|2
1622017650000|2021-05-26 08:27:30|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|1
1622017660000|2021-05-26 08:27:40|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|0
1622017680000|2021-05-26 08:28:00|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|2
1622017690000|2021-05-26 08:28:10|||||||||1
1622017710000|2021-05-26 08:28:30|15162.8|15142.8|15162.8|15142.8|15164.1|15144.1|15162.8|15142.8|0
1622017720000|2021-05-26 08:28:40|15160.3|15140.3|15159.1|15139.1|15160.3|15140.3|15159.1|15139.1|0
1622017730000|2021-05-26 08:28:50|||||||||2
1622017750000|2021-05-26 08:29:10|||||||||1
1622017760000|2021-05-26 08:29:20|||||||||3
1622017790000|2021-05-26 08:29:50|15160.3|15140.3|15161.6|15141.6|15161.6|15141.6|15160.3|15140.3|3
1622017810000|2021-05-26 08:30:10|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|0
1622017820000|2021-05-26 08:30:20|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1622017840000|2021-05-26 08:30:40|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|0
1622017850000|2021-05-26 08:30:50|||||||||1
1622017860000|2021-05-26 08:31:00|||||||||1
1622017870000|2021-05-26 08:31:10|15160.4|15140.4|15157.9|15137.9|15160.4|15140.4|15157.9|15137.9|2
1622017880000|2021-05-26 08:31:20|15160.4|15140.4|15157.9|15137.9|15160.4|15140.4|15157.9|15137.9|5
1622017900000|2021-05-26 08:31:40|15160.3|15140.3|15159.1|15139.1|15161.6|15141.6|15159.1|15139.1|0
1622017920000|2021-05-26 08:32:00|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|0
1622017970000|2021-05-26 08:32:50|15159.1|15139.1|15157.9|15137.9|15159.1|15139.1|15157.9|15137.9|1
1622017980000|2021-05-26 08:33:00|||||||||2
1622017990000|2021-05-26 08:33:10|15159.1|15139.1|15160.4|15140.4|15160.4|15140.4|15159.1|15139.1|1
1622018010000|2021-05-26 08:33:30|15161.6|15141.6|15162.9|15142.9|15162.9|15142.9|15161.6|15141.6|0
1622018020000|2021-05-26 08:33:40|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|0
1622018030000|2021-05-26 08:33:50|15165.4|15145.4|15167.8|15147.8|15169|15149|15165.4|15145.4|11
1622018040000|2021-05-26 08:34:00|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|1
1622018050000|2021-05-26 08:34:10|15167.8|15147.8|15167.8|15147.8|15169.1|15149.1|15167.8|15147.8|0
1622018060000|2021-05-26 08:34:20|15166.6|15146.6|15164.1|15144.1|15166.6|15146.6|15164.1|15144.1|1
1622018100000|2021-05-26 08:35:00|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|2
1622018120000|2021-05-26 08:35:20|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|2
1622018140000|2021-05-26 08:35:40|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|5
1622018150000|2021-05-26 08:35:50|15155.4|15135.4|15152.9|15132.9|15155.4|15135.4|15152.9|15132.9|0
1622018180000|2021-05-26 08:36:20|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|2
1622018190000|2021-05-26 08:36:30|||||||||1
1622018210000|2021-05-26 08:36:50|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|1
1622018240000|2021-05-26 08:37:20|15145.4|15125.4|15146.6|15126.6|15146.6|15126.6|15145.4|15125.4|1
1622018260000|2021-05-26 08:37:40|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|10
1622018290000|2021-05-26 08:38:10|15140.4|15120.4|15134.1|15114.1|15140.4|15120.4|15134.1|15114.1|3
1622018300000|2021-05-26 08:38:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|6
1622018310000|2021-05-26 08:38:30|15135.4|15115.4|15135.4|15115.4|15135.4|15115.4|15135.4|15115.4|1
1622018320000|2021-05-26 08:38:40|15136.7|15116.7|15141.6|15121.6|15144.1|15124.1|15136.7|15116.7|6
1622018360000|2021-05-26 08:39:20|15144.1|15124.1|15145.3|15125.3|15145.3|15125.3|15144.1|15124.1|1
1622018370000|2021-05-26 08:39:30|15146.6|15126.6|15145.3|15125.3|15146.6|15126.6|15144.1|15124.1|0
1622018380000|2021-05-26 08:39:40|15146.7|15126.7|15144.1|15124.1|15146.7|15126.7|15142.8|15122.8|0
1622018410000|2021-05-26 08:40:10|15142.8|15122.8|15141.6|15121.6|15142.8|15122.8|15141.6|15121.6|1
1622018460000|2021-05-26 08:41:00|15144|15124|15141.6|15121.6|15147.9|15127.9|15141.6|15121.6|1
1622018470000|2021-05-26 08:41:10|||||||||1
1622018570000|2021-05-26 08:42:50|||||||||1
1622018610000|2021-05-26 08:43:30|15139.2|15119.2|15136.6|15116.6|15139.2|15119.2|15136.6|15116.6|0
1622018660000|2021-05-26 08:44:20|15134.1|15114.1|15136.6|15116.6|15136.6|15116.6|15134.1|15114.1|5
1622018740000|2021-05-26 08:45:40|15139.1|15119.1|15140.3|15120.3|15140.3|15120.3|15139.1|15119.1|1
1622018750000|2021-05-26 08:45:50|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|1
1622018760000|2021-05-26 08:46:00|||||||||1
1622018820000|2021-05-26 08:47:00|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|0
1622018840000|2021-05-26 08:47:20|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|15144.1|15124.1|0
1622018870000|2021-05-26 08:47:50|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|15145.3|15125.3|2
1622018880000|2021-05-26 08:48:00|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|15146.6|15126.6|0
1622018890000|2021-05-26 08:48:10|15147.8|15127.8|15146.6|15126.6|15147.8|15127.8|15146.6|15126.6|1
1622018900000|2021-05-26 08:48:20|15145.4|15125.4|15141.6|15121.6|15145.4|15125.4|15141.6|15121.6|0
1622018910000|2021-05-26 08:48:30|15139.2|15119.2|15136.6|15116.6|15139.2|15119.2|15136.6|15116.6|0
1622018970000|2021-05-26 08:49:30|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|2
1622019000000|2021-05-26 08:50:00|15142.8|15122.8|15145.3|15125.3|15145.3|15125.3|15142.8|15122.8|3
1622019020000|2021-05-26 08:50:20|||||||||1
1622019040000|2021-05-26 08:50:40|15146.5|15126.5|15144.1|15124.1|15146.5|15126.5|15144.1|15124.1|2
1622019060000|2021-05-26 08:51:00|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|0
1622019080000|2021-05-26 08:51:20|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|1
1622019200000|2021-05-26 08:53:20|||||||||2
1622019250000|2021-05-26 08:54:10|15134.1|15114.1|15135.3|15115.3|15135.3|15115.3|15134.1|15114.1|1
1622019270000|2021-05-26 08:54:30|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|0
1622019300000|2021-05-26 08:55:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1622019480000|2021-05-26 08:58:00|||||||||1
1622019490000|2021-05-26 08:58:10|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|3
1622019510000|2021-05-26 08:58:30|15135.3|15115.3|15137.9|15117.9|15137.9|15117.9|15135.3|15115.3|0
1622019540000|2021-05-26 08:59:00|15139.1|15119.1|15140.4|15120.4|15140.4|15120.4|15139.1|15119.1|0
1622019560000|2021-05-26 08:59:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|0
1622019580000|2021-05-26 08:59:40|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|0
1622019600000|2021-05-26 09:00:00|15141.6|15121.6|15137.9|15117.9|15141.6|15121.6|15137.9|15117.9|0
1622019610000|2021-05-26 09:00:10|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|3
1622019620000|2021-05-26 09:00:20|15142.8|15122.8|15151.6|15131.6|15151.6|15131.6|15142.8|15122.8|6
1622019680000|2021-05-26 09:01:20|||||||||2
1622019710000|2021-05-26 09:01:50|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|1
1622019730000|2021-05-26 09:02:10|15155.4|15135.4|15154.1|15134.1|15155.4|15135.4|15154.1|15134.1|1
1622019750000|2021-05-26 09:02:30|15152.9|15132.9|15151.6|15131.6|15152.9|15132.9|15151.6|15131.6|1
1622019780000|2021-05-26 09:03:00|||||||||1
1622019900000|2021-05-26 09:05:00|||||||||1
1622019940000|2021-05-26 09:05:40|||||||||2
1622019960000|2021-05-26 09:06:00|15152.9|15132.9|15154.1|15134.1|15154.1|15134.1|15152.9|15132.9|1
1622019980000|2021-05-26 09:06:20|15155.4|15135.4|15157.9|15137.9|15157.9|15137.9|15155.4|15135.4|2
1622019990000|2021-05-26 09:06:30|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|15159.1|15139.1|1
1622020010000|2021-05-26 09:06:50|15161.6|15141.6|15162.9|15142.9|15162.9|15142.9|15161.6|15141.6|5
1622020020000|2021-05-26 09:07:00|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|0
1622020040000|2021-05-26 09:07:20|15167.9|15147.9|15170.4|15150.4|15170.4|15150.4|15167.9|15147.9|2
1622020060000|2021-05-26 09:07:40|15171.6|15151.6|15172.9|15152.9|15172.9|15152.9|15171.6|15151.6|1
1622020100000|2021-05-26 09:08:20|15171.6|15151.6|15172.9|15152.9|15172.9|15152.9|15170.4|15150.4|4
1622020150000|2021-05-26 09:09:10|||||||||9
1622020180000|2021-05-26 09:09:40|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|15175.4|15155.4|0
1622020190000|2021-05-26 09:09:50|15179.2|15159.2|15181.7|15161.7|15181.7|15161.7|15179.2|15159.2|4
1622020200000|2021-05-26 09:10:00|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|0
1622020210000|2021-05-26 09:10:10|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|2
1622020220000|2021-05-26 09:10:20|15187.9|15167.9|15186.7|15166.7|15190.4|15170.4|15186.7|15166.7|6
1622020320000|2021-05-26 09:12:00|||||||||1
1622020340000|2021-05-26 09:12:20|15184.2|15164.2|15181.7|15161.7|15184.2|15164.2|15181.7|15161.7|2
1622020370000|2021-05-26 09:12:50|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|0
1622020380000|2021-05-26 09:13:00|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|3
1622020500000|2021-05-26 09:15:00|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|2
1622020560000|2021-05-26 09:16:00|15174.2|15154.2|15176.7|15156.7|15176.7|15156.7|15174.2|15154.2|2
1622020570000|2021-05-26 09:16:10|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|1
1622020610000|2021-05-26 09:16:50|15181.7|15161.7|15184.2|15164.2|15184.2|15164.2|15181.7|15161.7|3
1622020620000|2021-05-26 09:17:00|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1622020640000|2021-05-26 09:17:20|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|0
1622020650000|2021-05-26 09:17:30|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|0
1622020660000|2021-05-26 09:17:40|15180.5|15160.5|15181.7|15161.7|15181.7|15161.7|15180.5|15160.5|1
1622020670000|2021-05-26 09:17:50|15179.1|15159.1|15176.7|15156.7|15179.1|15159.1|15176.7|15156.7|2
1622020700000|2021-05-26 09:18:20|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1622020710000|2021-05-26 09:18:30|15183|15163|15184.2|15164.2|15184.2|15164.2|15183|15163|1
1622020760000|2021-05-26 09:19:20|||||||||1
1622020780000|2021-05-26 09:19:40|15185.5|15165.5|15187.9|15167.9|15187.9|15167.9|15185.5|15165.5|4
1622020790000|2021-05-26 09:19:50|15189.2|15169.2|15190.4|15170.4|15190.4|15170.4|15189.2|15169.2|1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020810000|2021-05-26 09:20:10|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|1
1622020820000|2021-05-26 09:20:20|15193|15173|15194.2|15174.2|15194.2|15174.2|15193|15173|1
1622020880000|2021-05-26 09:21:20|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|15195.4|15175.4|0
1622020890000|2021-05-26 09:21:30|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|0
1622020910000|2021-05-26 09:21:50|15192.9|15172.9|15191.7|15171.7|15192.9|15172.9|15191.7|15171.7|7
1622020940000|2021-05-26 09:22:20|15190.5|15170.5|15189.2|15169.2|15190.5|15170.5|15189.2|15169.2|0
1622021000000|2021-05-26 09:23:20|||||||||5
1622021030000|2021-05-26 09:23:50|||||||||2
1622021050000|2021-05-26 09:24:10|||||||||1
1622021060000|2021-05-26 09:24:20|15190.5|15170.5|15191.7|15171.7|15191.7|15171.7|15190.5|15170.5|1
1622021070000|2021-05-26 09:24:30|15190.5|15170.5|15189.2|15169.2|15190.5|15170.5|15189.2|15169.2|0
1622021080000|2021-05-26 09:24:40|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|0
1622021100000|2021-05-26 09:25:00|15190.5|15170.5|15190.4|15170.4|15190.5|15170.5|15190.4|15170.4|1
1622021110000|2021-05-26 09:25:10|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|15191.7|15171.7|0
1622021180000|2021-05-26 09:26:20|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|1
1622021410000|2021-05-26 09:30:10|15184.2|15164.2|15187.9|15167.9|15187.9|15167.9|15184.2|15164.2|15
1622021440000|2021-05-26 09:30:40|15194.2|15174.2|15199.2|15179.2|15199.2|15179.2|15194.2|15174.2|20
1622021480000|2021-05-26 09:31:20|||||||||1
1622021490000|2021-05-26 09:31:30|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|5
1622021520000|2021-05-26 09:32:00|||||||||1
1622021570000|2021-05-26 09:32:50|||||||||3
1622021600000|2021-05-26 09:33:20|15199.2|15179.2|15196.7|15176.7|15199.2|15179.2|15196.7|15176.7|1
1622021610000|2021-05-26 09:33:30|||||||||1
1622021630000|2021-05-26 09:33:50|15198|15178|15199.2|15179.2|15199.2|15179.2|15198|15178|1
1622021700000|2021-05-26 09:35:00|||||||||1
1622021710000|2021-05-26 09:35:10|||||||||35
1622021730000|2021-05-26 09:35:30|15201.6|15181.6|15202.9|15182.9|15202.9|15182.9|15201.6|15181.6|6
1622021740000|2021-05-26 09:35:40|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|2
1622021750000|2021-05-26 09:35:50|15204.2|15184.2|15203|15183|15204.2|15184.2|15203|15183|2
1622021760000|2021-05-26 09:36:00|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|0
1622021780000|2021-05-26 09:36:20|15200.5|15180.5|15199.2|15179.2|15200.5|15180.5|15199.2|15179.2|0
1622021790000|2021-05-26 09:36:30|15198|15178|15206.7|15186.7|15206.7|15186.7|15198|15178|5
1622021820000|2021-05-26 09:37:00|||||||||58
1622021830000|2021-05-26 09:37:10|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|0
1622021880000|2021-05-26 09:38:00|||||||||1
1622021900000|2021-05-26 09:38:20|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|0
1622021960000|2021-05-26 09:39:20|15203|15183|15203|15183|15203|15183|15203|15183|0
1622021990000|2021-05-26 09:39:50|||||||||2
1622022000000|2021-05-26 09:40:00|||||||||5
1622022010000|2021-05-26 09:40:10|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|1
1622022070000|2021-05-26 09:41:10|||||||||1
1622022220000|2021-05-26 09:43:40|15198|15178|15198|15178|15198|15178|15198|15178|5
1622022230000|2021-05-26 09:43:50|15196.7|15176.7|15188|15168|15196.7|15176.7|15188|15168|9
1622022240000|2021-05-26 09:44:00|15189.2|15169.2|15184.2|15164.2|15189.2|15169.2|15184.2|15164.2|2
1622022300000|2021-05-26 09:45:00|||||||||1
1622022310000|2021-05-26 09:45:10|15181.7|15161.7|15176.7|15156.7|15181.7|15161.7|15176.7|15156.7|2
1622022320000|2021-05-26 09:45:20|||||||||2
1622022330000|2021-05-26 09:45:30|||||||||1
1622022360000|2021-05-26 09:46:00|15175.5|15155.5|15174.2|15154.2|15175.5|15155.5|15174.2|15154.2|0
1622022420000|2021-05-26 09:47:00|15173|15153|15173|15153|15173|15153|15173|15153|1
1622022430000|2021-05-26 09:47:10|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|0
1622022470000|2021-05-26 09:47:50|15170.5|15150.5|15164.2|15144.2|15170.5|15150.5|15164.2|15144.2|1
1622022480000|2021-05-26 09:48:00|||||||||2
1622022490000|2021-05-26 09:48:10|||||||||1
1622022500000|2021-05-26 09:48:20|15166.7|15146.7|15169.2|15149.2|15169.2|15149.2|15166.7|15146.7|0
1622022510000|2021-05-26 09:48:30|||||||||5
1622022600000|2021-05-26 09:50:00|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|15171.7|15151.7|1
1622022820000|2021-05-26 09:53:40|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|0
1622022870000|2021-05-26 09:54:30|15175.5|15155.5|15176.7|15156.7|15176.7|15156.7|15175.5|15155.5|1
1622022940000|2021-05-26 09:55:40|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|0
1622022960000|2021-05-26 09:56:00|15171.8|15151.8|15170.5|15150.5|15171.8|15151.8|15170.5|15150.5|2
1622023000000|2021-05-26 09:56:40|15168|15148|15168|15148|15168|15148|15168|15148|0
1622023260000|2021-05-26 10:01:00|||||||||2
1622023270000|2021-05-26 10:01:10|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|0
1622023330000|2021-05-26 10:02:10|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|2
1622023340000|2021-05-26 10:02:20|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15161.8|15141.8|2
1622023400000|2021-05-26 10:03:20|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|15168.1|15148.1|8
1622023410000|2021-05-26 10:03:30|||||||||2
1622023420000|2021-05-26 10:03:40|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1622023430000|2021-05-26 10:03:50|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|0
1622023440000|2021-05-26 10:04:00|||||||||2
1622023450000|2021-05-26 10:04:10|15163.1|15143.1|15158.1|15138.1|15164.3|15144.3|15158.1|15138.1|2
1622023470000|2021-05-26 10:04:30|15156.8|15136.8|15158|15138|15158|15138|15156.8|15136.8|5
1622023490000|2021-05-26 10:04:50|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|0
1622023500000|2021-05-26 10:05:00|||||||||1
1622023510000|2021-05-26 10:05:10|||||||||1
1622023520000|2021-05-26 10:05:20|||||||||2
1622023540000|2021-05-26 10:05:40|15155.6|15135.6|15154.3|15134.3|15155.6|15135.6|15154.3|15134.3|0
1622023550000|2021-05-26 10:05:50|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|0
1622023560000|2021-05-26 10:06:00|15151.7|15131.7|15153|15133|15153|15133|15151.7|15131.7|0
1622023570000|2021-05-26 10:06:10|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|15154.3|15134.3|0
1622023590000|2021-05-26 10:06:30|15151.8|15131.8|15150.5|15130.5|15151.8|15131.8|15150.5|15130.5|0
1622023610000|2021-05-26 10:06:50|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|1
1622023620000|2021-05-26 10:07:00|15145.6|15125.6|15148.1|15128.1|15148.1|15128.1|15145.6|15125.6|0
1622023630000|2021-05-26 10:07:10|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|0
1622023640000|2021-05-26 10:07:20|15145.6|15125.6|15144.3|15124.3|15145.6|15125.6|15144.3|15124.3|0
1622023670000|2021-05-26 10:07:50|15146.7|15126.7|15151.8|15131.8|15151.8|15131.8|15146.7|15126.7|2
1622023700000|2021-05-26 10:08:20|||||||||1
1622023800000|2021-05-26 10:10:00|||||||||1
1622023830000|2021-05-26 10:10:30|15153|15133|15153|15133|15153|15133|15153|15133|0
1622023860000|2021-05-26 10:11:00|15154.3|15134.3|15156.7|15136.7|15156.7|15136.7|15154.3|15134.3|2
1622023870000|2021-05-26 10:11:10|15158|15138|15158|15138|15158|15138|15158|15138|0
1622023890000|2021-05-26 10:11:30|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|1
1622023920000|2021-05-26 10:12:00|15160.5|15140.5|15161.8|15141.8|15161.8|15141.8|15160.5|15140.5|0
1622023970000|2021-05-26 10:12:50|15165.5|15145.5|15166.8|15146.8|15166.8|15146.8|15165.5|15145.5|1
1622024000000|2021-05-26 10:13:20|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|15164.3|15144.3|0
1622024080000|2021-05-26 10:14:40|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1622024090000|2021-05-26 10:14:50|15170.5|15150.5|15170.5|15150.5|15170.5|15150.5|15170.5|15150.5|3
1622024100000|2021-05-26 10:15:00|15171.8|15151.8|15174.3|15154.3|15174.3|15154.3|15171.8|15151.8|2
1622024110000|2021-05-26 10:15:10|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1622024130000|2021-05-26 10:15:30|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|3
1622024150000|2021-05-26 10:15:50|15175.5|15155.5|15176.8|15156.8|15176.8|15156.8|15175.5|15155.5|0
1622024170000|2021-05-26 10:16:10|||||||||1
1622024190000|2021-05-26 10:16:30|||||||||1
1622024210000|2021-05-26 10:16:50|||||||||2
1622024270000|2021-05-26 10:17:50|15179.3|15159.3|15176.8|15156.8|15179.3|15159.3|15176.8|15156.8|1
1622024290000|2021-05-26 10:18:10|15178|15158|15179.3|15159.3|15179.3|15159.3|15178|15158|0
1622024310000|2021-05-26 10:18:30|15180.6|15160.6|15181.8|15161.8|15181.8|15161.8|15180.6|15160.6|3
1622024350000|2021-05-26 10:19:10|||||||||2
1622024430000|2021-05-26 10:20:30|||||||||1
1622024440000|2021-05-26 10:20:40|15180.5|15160.5|15179.3|15159.3|15180.5|15160.5|15179.3|15159.3|3
1622024460000|2021-05-26 10:21:00|15176.8|15156.8|15174.3|15154.3|15176.8|15156.8|15174.3|15154.3|1
1622024540000|2021-05-26 10:22:20|15175.5|15155.5|15176.8|15156.8|15176.8|15156.8|15175.5|15155.5|0
1622024600000|2021-05-26 10:23:20|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|1
1622024630000|2021-05-26 10:23:50|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|1
1622024670000|2021-05-26 10:24:30|15173|15153|15173|15153|15173|15153|15173|15153|0
1622024680000|2021-05-26 10:24:40|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|0
1622024700000|2021-05-26 10:25:00|15175.6|15155.6|15176.8|15156.8|15176.8|15156.8|15175.6|15155.6|1
1622024710000|2021-05-26 10:25:10|||||||||1
1622024780000|2021-05-26 10:26:20|15178|15158|15178|15158|15178|15158|15178|15158|2
1622024790000|2021-05-26 10:26:30|15179.3|15159.3|15178.1|15158.1|15179.3|15159.3|15178.1|15158.1|0
1622024800000|2021-05-26 10:26:40|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|0
1622025060000|2021-05-26 10:31:00|15175.5|15155.5|15164.3|15144.3|15175.5|15155.5|15164.3|15144.3|4
1622025080000|2021-05-26 10:31:20|||||||||1
1622025090000|2021-05-26 10:31:30|||||||||1
1622025100000|2021-05-26 10:31:40|15166.9|15146.9|15169.3|15149.3|15169.3|15149.3|15166.9|15146.9|3
1622025130000|2021-05-26 10:32:10|||||||||1
1622025170000|2021-05-26 10:32:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|5
1622025180000|2021-05-26 10:33:00|15179.3|15159.3|15181.8|15161.8|15181.8|15161.8|15179.3|15159.3|0
1622025300000|2021-05-26 10:35:00|15183|15163|15184.3|15164.3|15184.3|15164.3|15183|15163|0
1622025310000|2021-05-26 10:35:10|15185.6|15165.6|15186.8|15166.8|15186.8|15166.8|15185.6|15165.6|1
1622025370000|2021-05-26 10:36:10|||||||||1
1622025390000|2021-05-26 10:36:30|15185.6|15165.6|15184.3|15164.3|15185.6|15165.6|15184.3|15164.3|0
1622025400000|2021-05-26 10:36:40|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|0
1622025430000|2021-05-26 10:37:10|15180.6|15160.6|15179.3|15159.3|15180.6|15160.6|15179.3|15159.3|0
1622025440000|2021-05-26 10:37:20|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|1
1622025450000|2021-05-26 10:37:30|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|0
1622025590000|2021-05-26 10:39:50|15181.9|15161.9|15186.8|15166.8|15186.8|15166.8|15181.8|15161.8|1
1622025650000|2021-05-26 10:40:50|15189.3|15169.3|15191.8|15171.8|15191.8|15171.8|15189.3|15169.3|8
1622025660000|2021-05-26 10:41:00|15193.1|15173.1|15194.3|15174.3|15194.3|15174.3|15193.1|15173.1|0
1622025670000|2021-05-26 10:41:10|15191.8|15171.8|15194.3|15174.3|15194.3|15174.3|15191.8|15171.8|3
1622025680000|2021-05-26 10:41:20|||||||||2
1622025690000|2021-05-26 10:41:30|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|0
1622025700000|2021-05-26 10:41:40|15194.4|15174.4|15196.9|15176.9|15196.9|15176.9|15194.4|15174.4|0
1622025710000|2021-05-26 10:41:50|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|0
1622025720000|2021-05-26 10:42:00|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|0
1622025730000|2021-05-26 10:42:10|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|1
1622025740000|2021-05-26 10:42:20|||||||||2
1622025770000|2021-05-26 10:42:50|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1622025880000|2021-05-26 10:44:40|15190.6|15170.6|15186.9|15166.9|15190.6|15170.6|15186.9|15166.9|3
1622025920000|2021-05-26 10:45:20|||||||||2
1622025940000|2021-05-26 10:45:40|||||||||1
1622025960000|2021-05-26 10:46:00|||||||||4
1622025980000|2021-05-26 10:46:20|||||||||1
1622025990000|2021-05-26 10:46:30|15188.1|15168.1|15189.4|15169.4|15189.4|15169.4|15188.1|15168.1|0
1622026130000|2021-05-26 10:48:50|||||||||1
1622026140000|2021-05-26 10:49:00|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1622026210000|2021-05-26 10:50:10|15193.1|15173.1|15194.4|15174.4|15194.4|15174.4|15193.1|15173.1|0
1622026250000|2021-05-26 10:50:50|15195.6|15175.6|15196.9|15176.9|15196.9|15176.9|15195.6|15175.6|2
1622026280000|2021-05-26 10:51:20|15198.1|15178.1|15204.4|15184.4|15204.4|15184.4|15198.1|15178.1|5
1622026310000|2021-05-26 10:51:50|||||||||2
1622026320000|2021-05-26 10:52:00|||||||||1
1622026340000|2021-05-26 10:52:20|||||||||1
1622026370000|2021-05-26 10:52:50|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|0
1622026390000|2021-05-26 10:53:10|||||||||1
1622026400000|2021-05-26 10:53:20|15208.2|15188.2|15210.6|15190.6|15210.6|15190.6|15208.2|15188.2|2
1622026410000|2021-05-26 10:53:30|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|0
1622026420000|2021-05-26 10:53:40|15213.2|15193.2|15216.9|15196.9|15216.9|15196.9|15213.2|15193.2|1
1622026430000|2021-05-26 10:53:50|||||||||2
1622026440000|2021-05-26 10:54:00|15219.4|15199.4|15216.9|15196.9|15219.4|15199.4|15216.9|15196.9|5
1622026450000|2021-05-26 10:54:10|15214.3|15194.3|15211.9|15191.9|15214.3|15194.3|15211.9|15191.9|2
1622026460000|2021-05-26 10:54:20|||||||||4
1622026470000|2021-05-26 10:54:30|15210.7|15190.7|15211.9|15191.9|15211.9|15191.9|15210.7|15190.7|1
1622026480000|2021-05-26 10:54:40|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|3
1622026500000|2021-05-26 10:55:00|15208.1|15188.1|15206.9|15186.9|15209.4|15189.4|15206.9|15186.9|2
1622026510000|2021-05-26 10:55:10|15209.4|15189.4|15211.8|15191.8|15211.8|15191.8|15209.4|15189.4|3
1622026520000|2021-05-26 10:55:20|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|1
1622026530000|2021-05-26 10:55:30|||||||||1
1622026540000|2021-05-26 10:55:40|15218.1|15198.1|15221.9|15201.9|15221.9|15201.9|15218.1|15198.1|1
1622026560000|2021-05-26 10:56:00|15224.4|15204.4|15225.6|15205.6|15225.6|15205.6|15224.4|15204.4|3
1622026580000|2021-05-26 10:56:20|||||||||1
1622026590000|2021-05-26 10:56:30|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|3
1622026600000|2021-05-26 10:56:40|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|15223.1|15203.1|1
1622026620000|2021-05-26 10:57:00|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|15224.4|15204.4|0
1622026630000|2021-05-26 10:57:10|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|1
1622026640000|2021-05-26 10:57:20|15223.2|15203.2|15220.6|15200.6|15223.2|15203.2|15220.6|15200.6|2
1622026650000|2021-05-26 10:57:30|||||||||8
1622026660000|2021-05-26 10:57:40|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|15221.9|15201.9|0
1622026780000|2021-05-26 10:59:40|||||||||1
1622026790000|2021-05-26 10:59:50|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1622026810000|2021-05-26 11:00:10|15221.9|15201.9|15219.4|15199.4|15221.9|15201.9|15219.4|15199.4|2
1622026820000|2021-05-26 11:00:20|||||||||2
1622026830000|2021-05-26 11:00:30|15216.9|15196.9|15214.4|15194.4|15216.9|15196.9|15214.4|15194.4|2
1622026850000|2021-05-26 11:00:50|15211.9|15191.9|15209.4|15189.4|15214.4|15194.4|15209.4|15189.4|2
1622026870000|2021-05-26 11:01:10|||||||||1
1622026910000|2021-05-26 11:01:50|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|0
1622026930000|2021-05-26 11:02:10|15214.4|15194.4|15220.6|15200.6|15220.6|15200.6|15214.4|15194.4|5
1622026940000|2021-05-26 11:02:20|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1622026980000|2021-05-26 11:03:00|||||||||3
1622027100000|2021-05-26 11:05:00|15216.9|15196.9|15211.9|15191.9|15216.9|15196.9|15211.9|15191.9|4
1622027190000|2021-05-26 11:06:30|15210.7|15190.7|15210.7|15190.7|15210.7|15190.7|15210.7|15190.7|4
1622027200000|2021-05-26 11:06:40|15209.4|15189.4|15209.4|15189.4|15209.4|15189.4|15209.4|15189.4|0
1622027210000|2021-05-26 11:06:50|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|1
1622027230000|2021-05-26 11:07:10|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|0
1622027240000|2021-05-26 11:07:20|15204.4|15184.4|15201.9|15181.9|15204.4|15184.4|15201.9|15181.9|0
1622027260000|2021-05-26 11:07:40|15200.7|15180.7|15199.4|15179.4|15200.7|15180.7|15199.4|15179.4|1
1622027280000|2021-05-26 11:08:00|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|0
1622027310000|2021-05-26 11:08:30|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|1
1622027320000|2021-05-26 11:08:40|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|1
1622027330000|2021-05-26 11:08:50|15194.4|15174.4|15191.9|15171.9|15194.4|15174.4|15191.9|15171.9|3
1622027370000|2021-05-26 11:09:30|||||||||1
1622027380000|2021-05-26 11:09:40|15190.7|15170.7|15186.9|15166.9|15190.7|15170.7|15186.9|15166.9|1
1622027430000|2021-05-26 11:10:30|||||||||2
1622027450000|2021-05-26 11:10:50|||||||||5
1622027470000|2021-05-26 11:11:10|15184.4|15164.4|15184.4|15164.4|15184.4|15164.4|15184.4|15164.4|0
1622027480000|2021-05-26 11:11:20|15179.4|15159.4|15174.4|15154.4|15179.4|15159.4|15173.2|15153.2|3
1622027490000|2021-05-26 11:11:30|15173.2|15153.2|15171.9|15151.9|15173.2|15153.2|15171.9|15151.9|0
1622027500000|2021-05-26 11:11:40|15174.3|15154.3|15176.9|15156.9|15176.9|15156.9|15174.3|15154.3|0
1622027520000|2021-05-26 11:12:00|15171.9|15151.9|15171.9|15151.9|15171.9|15151.9|15171.9|15151.9|1
1622027530000|2021-05-26 11:12:10|15173.1|15153.1|15174.4|15154.4|15174.4|15154.4|15173.1|15153.1|0
1622027610000|2021-05-26 11:13:30|15176.9|15156.9|15178.1|15158.1|15178.1|15158.1|15176.9|15156.9|3
1622027620000|2021-05-26 11:13:40|||||||||2
1622027690000|2021-05-26 11:14:50|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|2
1622027720000|2021-05-26 11:15:20|15179.4|15159.4|15181.9|15161.9|15181.9|15161.9|15179.4|15159.4|3
1622027740000|2021-05-26 11:15:40|15186.9|15166.9|15181.9|15161.9|15186.9|15166.9|15180.7|15160.7|9
1622027800000|2021-05-26 11:16:40|15179.3|15159.3|15176.9|15156.9|15179.3|15159.3|15176.9|15156.9|1
1622027810000|2021-05-26 11:16:50|15175.7|15155.7|15174.4|15154.4|15175.7|15155.7|15173.2|15153.2|2
1622027830000|2021-05-26 11:17:10|15177|15157|15178.2|15158.2|15178.2|15158.2|15177|15157|1
1622027850000|2021-05-26 11:17:30|15179.4|15159.4|15181.9|15161.9|15181.9|15161.9|15179.4|15159.4|0
1622027970000|2021-05-26 11:19:30|15180.7|15160.7|15184.4|15164.4|15184.4|15164.4|15180.7|15160.7|0
1622027980000|2021-05-26 11:19:40|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|0
1622028090000|2021-05-26 11:21:30|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|0
1622028100000|2021-05-26 11:21:40|15189.4|15169.4|15190.6|15170.6|15190.6|15170.6|15189.4|15169.4|1
1622028130000|2021-05-26 11:22:10|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|12
1622028190000|2021-05-26 11:23:10|||||||||1
1622028200000|2021-05-26 11:23:20|15200.7|15180.7|15198.2|15178.2|15200.7|15180.7|15198.2|15178.2|2
1622028210000|2021-05-26 11:23:30|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|1
1622028240000|2021-05-26 11:24:00|15194.5|15174.5|15191.9|15171.9|15194.5|15174.5|15191.9|15171.9|1
1622028260000|2021-05-26 11:24:20|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|0
1622028270000|2021-05-26 11:24:30|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|0
1622028280000|2021-05-26 11:24:40|15187|15167|15183.2|15163.2|15187|15167|15183.2|15163.2|3
1622028290000|2021-05-26 11:24:50|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|1
1622028320000|2021-05-26 11:25:20|||||||||1
1622028330000|2021-05-26 11:25:30|||||||||1
1622028340000|2021-05-26 11:25:40|||||||||1
1622028350000|2021-05-26 11:25:50|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|0
1622028370000|2021-05-26 11:26:10|||||||||3
1622028400000|2021-05-26 11:26:40|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|0
1622028410000|2021-05-26 11:26:50|15180.7|15160.7|15181.9|15161.9|15181.9|15161.9|15180.7|15160.7|0
1622028460000|2021-05-26 11:27:40|15182|15162|15182|15162|15182|15162|15182|15162|0
1622028490000|2021-05-26 11:28:10|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|0
1622028500000|2021-05-26 11:28:20|||||||||1
1622028510000|2021-05-26 11:28:30|||||||||1
1622028520000|2021-05-26 11:28:40|15182|15162|15182|15162|15182|15162|15182|15162|1
1622028530000|2021-05-26 11:28:50|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|0
1622028540000|2021-05-26 11:29:00|15182|15162|15182|15162|15182|15162|15182|15162|1
1622028550000|2021-05-26 11:29:10|||||||||1
1622028580000|2021-05-26 11:29:40|||||||||1
1622028610000|2021-05-26 11:30:10|||||||||1
1622028630000|2021-05-26 11:30:30|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|0
1622028640000|2021-05-26 11:30:40|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|1
1622028660000|2021-05-26 11:31:00|15187|15167|15189.5|15169.5|15189.5|15169.5|15187|15167|0
1622028670000|2021-05-26 11:31:10|||||||||1
1622028700000|2021-05-26 11:31:40|||||||||2
1622028720000|2021-05-26 11:32:00|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|5
1622028800000|2021-05-26 11:33:20|||||||||1
1622028840000|2021-05-26 11:34:00|||||||||1
1622028860000|2021-05-26 11:34:20|||||||||1
1622028870000|2021-05-26 11:34:30|15193.2|15173.2|15192|15172|15193.2|15173.2|15192|15172|3
1622028910000|2021-05-26 11:35:10|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1622028920000|2021-05-26 11:35:20|||||||||2
1622028960000|2021-05-26 11:36:00|15187|15167|15187|15167|15187|15167|15187|15167|2
1622029010000|2021-05-26 11:36:50|||||||||1
1622029030000|2021-05-26 11:37:10|||||||||1
1622029080000|2021-05-26 11:38:00|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|1
1622029090000|2021-05-26 11:38:10|15192|15172|15192|15172|15192|15172|15192|15172|1
1622029120000|2021-05-26 11:38:40|15193.2|15173.2|15194.5|15174.5|15194.5|15174.5|15193.2|15173.2|0
1622029150000|2021-05-26 11:39:10|||||||||1
1622029170000|2021-05-26 11:39:30|15195.7|15175.7|15197|15177|15197|15177|15195.7|15175.7|0
1622029180000|2021-05-26 11:39:40|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029240000|2021-05-26 11:40:40|15199.5|15179.5|15197|15177|15199.5|15179.5|15197|15177|5
1622029250000|2021-05-26 11:40:50|15199.5|15179.5|15197|15177|15199.5|15179.5|15197|15177|0
1622029380000|2021-05-26 11:43:00|15195.8|15175.8|15194.5|15174.5|15195.8|15175.8|15194.5|15174.5|0
1622029410000|2021-05-26 11:43:30|||||||||3
1622029430000|2021-05-26 11:43:50|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|10
1622029440000|2021-05-26 11:44:00|15198.3|15178.3|15197|15177|15198.3|15178.3|15197|15177|0
1622029460000|2021-05-26 11:44:20|15198.2|15178.2|15199.5|15179.5|15199.5|15179.5|15198.2|15178.2|0
1622029560000|2021-05-26 11:46:00|||||||||2
1622029570000|2021-05-26 11:46:10|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|1
1622029580000|2021-05-26 11:46:20|||||||||1
1622029610000|2021-05-26 11:46:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1622029690000|2021-05-26 11:48:10|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029700000|2021-05-26 11:48:20|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|8
1622029720000|2021-05-26 11:48:40|15197|15177|15195.8|15175.8|15197|15177|15195.8|15175.8|0
1622029740000|2021-05-26 11:49:00|15197|15177|15197|15177|15197|15177|15197|15177|0
1622029840000|2021-05-26 11:50:40|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|3
1622029850000|2021-05-26 11:50:50|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1622029860000|2021-05-26 11:51:00|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|15194.5|15174.5|0
1622029870000|2021-05-26 11:51:10|15197|15177|15197|15177|15197|15177|15197|15177|1
1622029900000|2021-05-26 11:51:40|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|1
1622029910000|2021-05-26 11:51:50|||||||||1
1622029920000|2021-05-26 11:52:00|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|0
1622029930000|2021-05-26 11:52:10|15202|15182|15204.5|15184.5|15204.5|15184.5|15199.5|15179.5|1
1622029950000|2021-05-26 11:52:30|15205.7|15185.7|15207|15187|15207|15187|15204.5|15184.5|0
1622029960000|2021-05-26 11:52:40|15204.5|15184.5|15207|15187|15207|15187|15204.5|15184.5|0
1622029970000|2021-05-26 11:52:50|15205.8|15185.8|15204.5|15184.5|15207|15187|15204.5|15184.5|1
1622029980000|2021-05-26 11:53:00|15207|15187|15207|15187|15207|15187|15207|15187|0
1622030020000|2021-05-26 11:53:40|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|0
1622030080000|2021-05-26 11:54:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|1
1622030110000|2021-05-26 11:55:10|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|1
1622030160000|2021-05-26 11:56:00|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|0
1622030180000|2021-05-26 11:56:20|15207|15187|15207|15187|15207|15187|15207|15187|1
1622030230000|2021-05-26 11:57:10|15205.8|15185.8|15204.5|15184.5|15205.8|15185.8|15204.5|15184.5|0
1622030240000|2021-05-26 11:57:20|15203.3|15183.3|15199.5|15179.5|15203.3|15183.3|15199.5|15179.5|3
1622030250000|2021-05-26 11:57:30|||||||||1
1622030280000|2021-05-26 11:58:00|||||||||1
1622030310000|2021-05-26 11:58:30|15202|15182|15202|15182|15202|15182|15202|15182|1
1622030320000|2021-05-26 11:58:40|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|2
1622030330000|2021-05-26 11:58:50|15202|15182|15202|15182|15202|15182|15202|15182|0
1622030350000|2021-05-26 11:59:10|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|15200.7|15180.7|0
1622030360000|2021-05-26 11:59:20|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|0
1622030370000|2021-05-26 11:59:30|15200.7|15180.7|15202|15182|15202|15182|15199.5|15179.5|2
1622030380000|2021-05-26 11:59:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|4
1622030400000|2021-05-26 12:00:00|15209.5|15189.5|15214.4|15194.4|15214.4|15194.4|15209.5|15189.5|26
1622030440000|2021-05-26 12:00:40|15216.9|15196.9|15234.5|15214.5|15234.5|15214.5|15216.9|15196.9|10
1622030450000|2021-05-26 12:00:50|15235.7|15215.7|15237|15217|15237|15217|15235.7|15215.7|8
1622030460000|2021-05-26 12:01:00|15239.5|15219.5|15242|15222|15242|15222|15239.5|15219.5|9
1622030470000|2021-05-26 12:01:10|15249.5|15229.5|15259.6|15239.6|15264.5|15244.5|15249.5|15229.5|43
1622030480000|2021-05-26 12:01:20|15254.6|15234.6|15252|15232|15254.6|15234.6|15252|15232|4
1622030490000|2021-05-26 12:01:30|15253.2|15233.2|15254.5|15234.5|15254.5|15234.5|15253.2|15233.2|3
1622030500000|2021-05-26 12:01:40|15255.7|15235.7|15262|15242|15262|15242|15255.7|15235.7|6
1622030510000|2021-05-26 12:01:50|15264.5|15244.5|15260.8|15240.8|15264.5|15244.5|15260.8|15240.8|7
1622030520000|2021-05-26 12:02:00|15259.5|15239.5|15259.5|15239.5|15262|15242|15259.5|15239.5|9
1622030530000|2021-05-26 12:02:10|15258.3|15238.3|15260.8|15240.8|15260.8|15240.8|15257|15237|2
1622030540000|2021-05-26 12:02:20|15267|15247|15269.5|15249.5|15269.5|15249.5|15267|15247|4
1622030550000|2021-05-26 12:02:30|15270.7|15250.7|15272|15252|15272|15252|15270.7|15250.7|7
1622030560000|2021-05-26 12:02:40|||||||||2
1622030580000|2021-05-26 12:03:00|15275.7|15255.7|15279.5|15259.5|15279.5|15259.5|15275.7|15255.7|48
1622030590000|2021-05-26 12:03:10|15270.7|15250.7|15267|15247|15270.7|15250.7|15267|15247|2
1622030600000|2021-05-26 12:03:20|15265.8|15245.8|15260.8|15240.8|15265.8|15245.8|15260.8|15240.8|13
1622030610000|2021-05-26 12:03:30|15258.3|15238.3|15250.9|15230.9|15258.3|15238.3|15250.9|15230.9|17
1622030620000|2021-05-26 12:03:40|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|15250.8|15230.8|2
1622030630000|2021-05-26 12:03:50|15253.2|15233.2|15253.2|15233.2|15253.2|15233.2|15252|15232|1
1622030640000|2021-05-26 12:04:00|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|0
1622030650000|2021-05-26 12:04:10|||||||||1
1622030660000|2021-05-26 12:04:20|||||||||1
1622030670000|2021-05-26 12:04:30|15255.7|15235.7|15263.2|15243.2|15263.2|15243.2|15255.7|15235.7|10
1622030680000|2021-05-26 12:04:40|15264.4|15244.4|15272|15252|15272|15252|15264.4|15244.4|10
1622030690000|2021-05-26 12:04:50|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|5
1622030700000|2021-05-26 12:05:00|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|8
1622030710000|2021-05-26 12:05:10|15269.5|15249.5|15269.5|15249.5|15269.5|15249.5|15269.5|15249.5|6
1622030720000|2021-05-26 12:05:20|||||||||1
1622030730000|2021-05-26 12:05:30|||||||||3
1622030740000|2021-05-26 12:05:40|15270.7|15250.7|15272|15252|15272|15252|15270.7|15250.7|0
1622030750000|2021-05-26 12:05:50|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|3
1622030760000|2021-05-26 12:06:00|15279.5|15259.5|15280.7|15260.7|15280.7|15260.7|15279.5|15259.5|5
1622030770000|2021-05-26 12:06:10|||||||||2
1622030780000|2021-05-26 12:06:20|15282|15262|15282|15262|15282|15262|15282|15262|1
1622030790000|2021-05-26 12:06:30|15285.7|15265.7|15294.5|15274.5|15294.5|15274.5|15285.7|15265.7|87
1622030800000|2021-05-26 12:06:40|||||||||1
1622030810000|2021-05-26 12:06:50|15293.3|15273.3|15292|15272|15293.3|15273.3|15292|15272|25
1622030820000|2021-05-26 12:07:00|15293.2|15273.2|15287|15267|15294.5|15274.5|15287|15267|17
1622030830000|2021-05-26 12:07:10|||||||||4
1622030840000|2021-05-26 12:07:20|15285.8|15265.8|15287|15267|15287|15267|15284.5|15264.5|2
1622030850000|2021-05-26 12:07:30|15283.3|15263.3|15283.3|15263.3|15283.3|15263.3|15283.3|15263.3|3
1622030860000|2021-05-26 12:07:40|||||||||6
1622030880000|2021-05-26 12:08:00|15282|15262|15282|15262|15282|15262|15282|15262|0
1622030890000|2021-05-26 12:08:10|15280.7|15260.7|15274.5|15254.5|15280.7|15260.7|15274.5|15254.5|3
1622030900000|2021-05-26 12:08:20|15277|15257|15277|15257|15277|15257|15277|15257|2
1622030910000|2021-05-26 12:08:30|15278.2|15258.2|15287|15267|15287|15267|15278.2|15258.2|25
1622030920000|2021-05-26 12:08:40|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|0
1622030930000|2021-05-26 12:08:50|15283.2|15263.2|15282|15262|15283.2|15263.2|15282|15262|1
1622030940000|2021-05-26 12:09:00|15279.6|15259.6|15273.3|15253.3|15279.6|15259.6|15273.3|15253.3|3
1622030970000|2021-05-26 12:09:30|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|3
1622030980000|2021-05-26 12:09:40|15275.7|15255.7|15275.8|15255.8|15275.8|15255.8|15275.7|15255.7|0
1622030990000|2021-05-26 12:09:50|||||||||1
1622031000000|2021-05-26 12:10:00|||||||||1
1622031010000|2021-05-26 12:10:10|15274.5|15254.5|15272|15252|15274.5|15254.5|15272|15252|3
1622031020000|2021-05-26 12:10:20|15273.3|15253.3|15273.3|15253.3|15274.5|15254.5|15273.3|15253.3|8
1622031030000|2021-05-26 12:10:30|15274.5|15254.5|15268.3|15248.3|15274.5|15254.5|15268.3|15248.3|4
1622031040000|2021-05-26 12:10:40|15269.5|15249.5|15264.5|15244.5|15269.5|15249.5|15264.5|15244.5|2
1622031050000|2021-05-26 12:10:50|15265.8|15245.8|15267|15247|15267|15247|15262|15242|3
1622031060000|2021-05-26 12:11:00|15264.5|15244.5|15264.5|15244.5|15265.8|15245.8|15264.5|15244.5|2
1622031070000|2021-05-26 12:11:10|||||||||2
1622031080000|2021-05-26 12:11:20|15262|15242|15262|15242|15262|15242|15262|15242|2
1622031090000|2021-05-26 12:11:30|||||||||2
1622031100000|2021-05-26 12:11:40|15265.8|15245.8|15267|15247|15267|15247|15265.8|15245.8|3
1622031110000|2021-05-26 12:11:50|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|6
1622031120000|2021-05-26 12:12:00|15272|15252|15272|15252|15272|15252|15272|15252|7
1622031140000|2021-05-26 12:12:20|15274.6|15254.6|15277|15257|15277|15257|15274.6|15254.6|2
1622031150000|2021-05-26 12:12:30|15278.3|15258.3|15278.3|15258.3|15279.5|15259.5|15278.3|15258.3|2
1622031160000|2021-05-26 12:12:40|15277|15257|15285.8|15265.8|15285.8|15265.8|15277|15257|4
1622031170000|2021-05-26 12:12:50|15287|15267|15287|15267|15287|15267|15287|15267|1
1622031180000|2021-05-26 12:13:00|15289.5|15269.5|15292|15272|15292|15272|15289.5|15269.5|5
1622031190000|2021-05-26 12:13:10|15289.5|15269.5|15294.5|15274.5|15294.5|15274.5|15289.5|15269.5|1
1622031200000|2021-05-26 12:13:20|15292|15272|15289.5|15269.5|15294.5|15274.5|15289.5|15269.5|5
1622031210000|2021-05-26 12:13:30|15292|15272|15292.1|15272.1|15292.1|15272.1|15289.6|15269.6|2
1622031220000|2021-05-26 12:13:40|15293.3|15273.3|15294.6|15274.6|15294.6|15274.6|15293.3|15273.3|0
1622031240000|2021-05-26 12:14:00|||||||||2
1622031260000|2021-05-26 12:14:20|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|4
1622031270000|2021-05-26 12:14:30|15350.8|15290.8|15359.6|15339.6|15372.1|15352.1|15348.3|15290.8|63
1622031280000|2021-05-26 12:14:40|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|8
1622031290000|2021-05-26 12:14:50|15358.3|15338.3|15379.6|15359.6|15379.6|15359.6|15358.3|15338.3|39
1622031300000|2021-05-26 12:15:00|15378.3|15358.3|15379.5|15359.5|15382.1|15362.1|15377.1|15357.1|17
1622031310000|2021-05-26 12:15:10|15382.1|15362.1|15398.3|15378.3|15398.3|15378.3|15382.1|15362.1|75
1622031320000|2021-05-26 12:15:20|15397|15377|15393.3|15373.3|15397|15377|15393.3|15373.3|10
1622031330000|2021-05-26 12:15:30|15392.1|15372.1|15382.1|15362.1|15394.6|15374.6|15382.1|15362.1|13
1622031340000|2021-05-26 12:15:40|||||||||8
1622031350000|2021-05-26 12:15:50|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|15383.3|15363.3|4
1622031360000|2021-05-26 12:16:00|15385.8|15365.8|15387.1|15367.1|15387.1|15367.1|15383.3|15363.3|8
1622031370000|2021-05-26 12:16:10|15384.6|15364.6|15382.1|15362.1|15384.6|15364.6|15382.1|15362.1|7
1622031380000|2021-05-26 12:16:20|||||||||14
1622031390000|2021-05-26 12:16:30|||||||||1
1622031400000|2021-05-26 12:16:40|15384.6|15364.6|15379.6|15359.6|15384.6|15364.6|15379.6|15359.6|13
1622031410000|2021-05-26 12:16:50|||||||||14
1622031420000|2021-05-26 12:17:00|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|4
1622031430000|2021-05-26 12:17:10|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|15383.4|15363.4|4
1622031440000|2021-05-26 12:17:20|15387.1|15367.1|15404.6|15384.6|15404.6|15384.6|15387.1|15367.1|20
1622031450000|2021-05-26 12:17:30|15405.9|15385.9|15402.1|15382.1|15407.1|15387.1|15402.1|15382.1|37
1622031460000|2021-05-26 12:17:40|15407.1|15387.1|15402.1|15382.1|15407.1|15387.1|15402.1|15382.1|12
1622031470000|2021-05-26 12:17:50|||||||||4
1622031480000|2021-05-26 12:18:00|15400.9|15380.9|15389.6|15369.6|15400.9|15380.9|15389.6|15369.6|19
1622031490000|2021-05-26 12:18:10|15383.2|15363.2|15372.1|15352.1|15383.2|15363.2|15372.1|15352.1|36
1622031500000|2021-05-26 12:18:20|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|5
1622031510000|2021-05-26 12:18:30|||||||||1
1622031520000|2021-05-26 12:18:40|15369.6|15349.6|15367.1|15347.1|15369.6|15349.6|15367.1|15347.1|4
1622031540000|2021-05-26 12:19:00|||||||||3
1622031550000|2021-05-26 12:19:10|15368.3|15348.3|15372.1|15352.1|15372.1|15352.1|15368.3|15348.3|7
1622031570000|2021-05-26 12:19:30|15373.3|15353.3|15372.1|15352.1|15375.8|15355.8|15372.1|15352.1|2
1622031580000|2021-05-26 12:19:40|||||||||6
1622031590000|2021-05-26 12:19:50|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|1
1622031600000|2021-05-26 12:20:00|15374.6|15354.6|15382.1|15362.1|15382.1|15362.1|15374.6|15354.6|16
1622031620000|2021-05-26 12:20:20|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|22
1622031630000|2021-05-26 12:20:30|15382.1|15362.1|15377.1|15357.1|15382.1|15362.1|15377.1|15357.1|8
1622031640000|2021-05-26 12:20:40|15375.8|15355.8|15364.6|15344.6|15375.8|15355.8|15363.4|15343.4|20
1622031660000|2021-05-26 12:21:00|||||||||2
1622031670000|2021-05-26 12:21:10|||||||||1
1622031680000|2021-05-26 12:21:20|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15364.6|15344.6|1
1622031690000|2021-05-26 12:21:30|15373.3|15353.3|15382.1|15362.1|15382.1|15362.1|15373.3|15353.3|5
1622031700000|2021-05-26 12:21:40|15383.3|15363.3|15384.6|15364.6|15384.6|15364.6|15383.3|15363.3|3
1622031720000|2021-05-26 12:22:00|15383.4|15363.4|15382.1|15362.1|15383.4|15363.4|15382.1|15362.1|2
1622031730000|2021-05-26 12:22:10|||||||||2
1622031740000|2021-05-26 12:22:20|15380.8|15360.8|15379.6|15359.6|15380.8|15360.8|15379.6|15359.6|1
1622031750000|2021-05-26 12:22:30|15378.3|15358.3|15377.1|15357.1|15378.3|15358.3|15377.1|15357.1|2
1622031760000|2021-05-26 12:22:40|||||||||1
1622031770000|2021-05-26 12:22:50|15375.8|15355.8|15369.6|15349.6|15375.8|15355.8|15369.6|15349.6|10
1622031780000|2021-05-26 12:23:00|15368.4|15348.4|15367.1|15347.1|15368.4|15348.4|15367.1|15347.1|3
1622031790000|2021-05-26 12:23:10|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|6
1622031800000|2021-05-26 12:23:20|15363.3|15343.3|15364.6|15344.6|15364.6|15344.6|15363.3|15343.3|1
1622031810000|2021-05-26 12:23:30|15365.9|15345.9|15377.1|15357.1|15377.1|15357.1|15365.9|15345.9|23
1622031820000|2021-05-26 12:23:40|15374.5|15354.5|15372.1|15352.1|15374.5|15354.5|15372.1|15352.1|2
1622031830000|2021-05-26 12:23:50|15369.6|15349.6|15369.6|15349.6|15369.6|15349.6|15369.6|15349.6|5
1622031840000|2021-05-26 12:24:00|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|1
1622031850000|2021-05-26 12:24:10|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|0
1622031860000|2021-05-26 12:24:20|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|4
1622031870000|2021-05-26 12:24:30|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|1
1622031880000|2021-05-26 12:24:40|15375.8|15355.8|15379.6|15359.6|15379.6|15359.6|15375.8|15355.8|1
1622031890000|2021-05-26 12:24:50|15380.8|15360.8|15384.6|15364.6|15384.6|15364.6|15380.8|15360.8|2
1622031900000|2021-05-26 12:25:00|||||||||8
1622031910000|2021-05-26 12:25:10|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|15382.1|15362.1|5
1622031930000|2021-05-26 12:25:30|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|11
1622031960000|2021-05-26 12:26:00|||||||||3
1622031980000|2021-05-26 12:26:20|||||||||1
1622031990000|2021-05-26 12:26:30|||||||||2
1622032010000|2021-05-26 12:26:50|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|15384.6|15364.6|2
1622032020000|2021-05-26 12:27:00|15387.1|15367.1|15388.3|15368.3|15388.3|15368.3|15387.1|15367.1|10
1622032030000|2021-05-26 12:27:10|||||||||5
1622032040000|2021-05-26 12:27:20|15390.9|15370.9|15394.6|15374.6|15394.6|15374.6|15390.9|15370.9|3
1622032050000|2021-05-26 12:27:30|15395.9|15375.9|15397.1|15377.1|15397.1|15377.1|15395.9|15375.9|5
1622032060000|2021-05-26 12:27:40|15399.6|15379.6|15397.2|15377.2|15399.6|15379.6|15397.2|15377.2|2
1622032070000|2021-05-26 12:27:50|15395.8|15375.8|15397.1|15377.1|15397.1|15377.1|15394.6|15374.6|1
1622032080000|2021-05-26 12:28:00|15398.3|15378.3|15399.6|15379.6|15399.6|15379.6|15398.3|15378.3|17
1622032090000|2021-05-26 12:28:10|15402.1|15382.1|15417.1|15397.1|15425.8|15405.8|15402.1|15382.1|46
1622032100000|2021-05-26 12:28:20|15412.1|15392.1|15404.6|15384.6|15412.1|15392.1|15402.1|15382.1|4
1622032110000|2021-05-26 12:28:30|15399.6|15379.6|15407.1|15387.1|15409.6|15389.6|15398.4|15378.4|30
1622032120000|2021-05-26 12:28:40|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|8
1622032130000|2021-05-26 12:28:50|15399.6|15379.6|15394.6|15374.6|15399.6|15379.6|15394.6|15374.6|0
1622032140000|2021-05-26 12:29:00|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|3
1622032150000|2021-05-26 12:29:10|15395.9|15375.9|15392.1|15372.1|15395.9|15375.9|15392.1|15372.1|7
1622032170000|2021-05-26 12:29:30|15393.3|15373.3|15384.6|15364.6|15394.6|15374.6|15384.6|15364.6|6
1622032180000|2021-05-26 12:29:40|15383.4|15363.4|15382.1|15362.1|15383.4|15363.4|15382.1|15362.1|4
1622032190000|2021-05-26 12:29:50|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|5
1622032200000|2021-05-26 12:30:00|15377.1|15357.1|15390.9|15370.9|15397.1|15377.1|15377.1|15357.1|20
1622032210000|2021-05-26 12:30:10|15389.7|15369.7|15393.4|15373.4|15393.4|15373.4|15389.7|15369.7|3
1622032220000|2021-05-26 12:30:20|||||||||2
1622032230000|2021-05-26 12:30:30|15392.1|15372.1|15389.6|15369.6|15392.1|15372.1|15389.6|15369.6|3
1622032240000|2021-05-26 12:30:40|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|2
1622032250000|2021-05-26 12:30:50|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|9
1622032260000|2021-05-26 12:31:00|15400.8|15380.8|15399.6|15379.6|15402.1|15382.1|15399.6|15379.6|5
1622032270000|2021-05-26 12:31:10|15402.1|15382.1|15414.6|15394.6|15414.6|15394.6|15399.6|15379.6|65
1622032280000|2021-05-26 12:31:20|15412.1|15392.1|15414.6|15394.6|15414.6|15394.6|15412.1|15392.1|1
1622032290000|2021-05-26 12:31:30|15417|15397|15423.3|15403.3|15423.3|15403.3|15417|15397|7
1622032300000|2021-05-26 12:31:40|15422.1|15402.1|15420.9|15400.9|15422.1|15402.1|15420.9|15400.9|15
1622032310000|2021-05-26 12:31:50|15418.3|15398.3|15418.3|15398.3|15418.3|15398.3|15418.3|15398.3|1
1622032320000|2021-05-26 12:32:00|15419.6|15399.6|15428.3|15408.3|15428.3|15408.3|15419.6|15399.6|14
1622032330000|2021-05-26 12:32:10|15429.5|15409.5|15430.8|15410.8|15430.8|15410.8|15429.5|15409.5|1
1622032340000|2021-05-26 12:32:20|15429.6|15409.6|15432.1|15412.1|15432.1|15412.1|15429.6|15409.6|12
1622032350000|2021-05-26 12:32:30|15433.3|15413.3|15447.1|15427.1|15447.1|15427.1|15433.3|15413.3|44
1622032360000|2021-05-26 12:32:40|15445.8|15425.8|15447.1|15427.1|15447.1|15427.1|15445.8|15425.8|21
1622032370000|2021-05-26 12:32:50|15445.8|15425.8|15448.4|15428.4|15448.4|15428.4|15445.8|15425.8|8
1622032380000|2021-05-26 12:33:00|||||||||8
1622032390000|2021-05-26 12:33:10|15449.6|15429.6|15445.8|15425.8|15449.6|15429.6|15443.4|15423.4|32
1622032400000|2021-05-26 12:33:20|15444.6|15424.6|15444.5|15424.5|15445.8|15425.8|15444.5|15424.5|6
1622032410000|2021-05-26 12:33:30|15445.8|15425.8|15437.1|15417.1|15445.8|15425.8|15434.6|15414.6|72
1622032420000|2021-05-26 12:33:40|||||||||3
1622032430000|2021-05-26 12:33:50|15434.6|15414.6|15427.1|15407.1|15434.6|15414.6|15427.1|15407.1|13
1622032440000|2021-05-26 12:34:00|15428.3|15408.3|15427.1|15407.1|15428.3|15408.3|15427.1|15407.1|2
1622032450000|2021-05-26 12:34:10|15429.6|15409.6|15429.6|15409.6|15430.8|15410.8|15429.6|15409.6|1
1622032460000|2021-05-26 12:34:20|15430.8|15410.8|15437|15417|15437|15417|15430.8|15410.8|14
1622032470000|2021-05-26 12:34:30|15439.5|15419.5|15440.8|15420.8|15440.8|15420.8|15439.5|15419.5|2
1622032480000|2021-05-26 12:34:40|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|19
1622032490000|2021-05-26 12:34:50|||||||||22
1622032500000|2021-05-26 12:35:00|15447.1|15427.1|15449.6|15429.6|15449.6|15429.6|15447.1|15427.1|6
1622032510000|2021-05-26 12:35:10|15452.1|15432.1|15449.6|15429.6|15452.1|15432.1|15449.6|15429.6|37
1622032520000|2021-05-26 12:35:20|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|4
1622032530000|2021-05-26 12:35:30|15453.3|15433.3|15449.6|15429.6|15454.6|15434.6|15449.6|15429.6|2
1622032540000|2021-05-26 12:35:40|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|7
1622032560000|2021-05-26 12:36:00|15449.6|15429.6|15449.6|15429.6|15449.6|15429.6|15444.6|15424.6|6
1622032570000|2021-05-26 12:36:10|15450.8|15430.8|15450.8|15430.8|15450.8|15430.8|15450.8|15430.8|15
1622032580000|2021-05-26 12:36:20|||||||||6
1622032590000|2021-05-26 12:36:30|15452|15432|15459.5|15439.5|15459.5|15439.5|15452|15432|16
1622032600000|2021-05-26 12:36:40|15455.8|15435.8|15452.1|15432.1|15455.8|15435.8|15452.1|15432.1|5
1622032610000|2021-05-26 12:36:50|||||||||2
1622032620000|2021-05-26 12:37:00|15453.3|15433.3|15457.1|15437.1|15457.1|15437.1|15453.3|15433.3|6
1622032630000|2021-05-26 12:37:10|||||||||9
1622032640000|2021-05-26 12:37:20|15455.9|15435.9|15452.1|15432.1|15455.9|15435.9|15452.1|15432.1|7
1622032650000|2021-05-26 12:37:30|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|0
1622032660000|2021-05-26 12:37:40|15449.6|15429.6|15447.1|15427.1|15449.6|15429.6|15447.1|15427.1|2
1622032670000|2021-05-26 12:37:50|||||||||1
1622032680000|2021-05-26 12:38:00|15445.8|15425.8|15444.6|15424.6|15445.8|15425.8|15444.6|15424.6|2
1622032690000|2021-05-26 12:38:10|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|7
1622032700000|2021-05-26 12:38:20|15440.8|15420.8|15435.9|15415.9|15440.8|15420.8|15435.9|15415.9|22
1622032710000|2021-05-26 12:38:30|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|5
1622032720000|2021-05-26 12:38:40|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|7
1622032740000|2021-05-26 12:39:00|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|2
1622032760000|2021-05-26 12:39:20|15428.3|15408.3|15429.5|15409.5|15429.5|15409.5|15428.3|15408.3|4
1622032770000|2021-05-26 12:39:30|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|15430.8|15410.8|0
1622032780000|2021-05-26 12:39:40|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|15432.1|15412.1|2
1622032790000|2021-05-26 12:39:50|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|4
1622032800000|2021-05-26 12:40:00|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|15439.6|15419.6|12
1622032810000|2021-05-26 12:40:10|15444.6|15424.6|15447.1|15427.1|15447.1|15427.1|15444.6|15424.6|11
1622032820000|2021-05-26 12:40:20|15449.6|15429.6|15452.1|15432.1|15452.1|15432.1|15449.6|15429.6|4
1622032830000|2021-05-26 12:40:30|15453.4|15433.4|15454.6|15434.6|15454.6|15434.6|15453.4|15433.4|1
1622032840000|2021-05-26 12:40:40|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|1
1622032850000|2021-05-26 12:40:50|15459.6|15439.6|15463.3|15443.3|15463.3|15443.3|15459.6|15439.6|5
1622032860000|2021-05-26 12:41:00|15464.6|15444.6|15464.6|15444.6|15467.1|15447.1|15464.6|15444.6|4
1622032870000|2021-05-26 12:41:10|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|14
1622032880000|2021-05-26 12:41:20|15468.3|15448.3|15549.6|15529.6|15549.7|15529.7|15468.3|15448.3|56
1622032890000|2021-05-26 12:41:30|15550.9|15530.9|15538.4|15518.4|15552.1|15532.1|15538.4|15518.4|72
1622032900000|2021-05-26 12:41:40|15537.1|15517.1|15542.1|15522.1|15542.1|15522.1|15537.1|15517.1|23
1622032910000|2021-05-26 12:41:50|15544.6|15524.6|15552.1|15532.1|15552.1|15532.1|15544.6|15524.6|34
1622032920000|2021-05-26 12:42:00|15554.6|15534.6|15547.1|15527.1|15559.6|15539.6|15547.1|15527.1|53
1622032930000|2021-05-26 12:42:10|15544.6|15524.6|15533.3|15513.3|15544.6|15524.6|15525.9|15505.9|26
1622032940000|2021-05-26 12:42:20|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|8
1622032950000|2021-05-26 12:42:30|15532.1|15512.1|15532.1|15512.1|15539.6|15519.6|15532.1|15512.1|28
1622032960000|2021-05-26 12:42:40|15530.9|15510.9|15529.6|15509.6|15530.9|15510.9|15529.6|15509.6|7
1622032970000|2021-05-26 12:42:50|15530.9|15510.9|15534.6|15514.6|15537.1|15517.1|15530.9|15510.9|29
1622032980000|2021-05-26 12:43:00|15539.6|15519.6|15550.8|15530.8|15550.8|15530.8|15539.6|15519.6|29
1622032990000|2021-05-26 12:43:10|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15
1622033000000|2021-05-26 12:43:20|15554.6|15534.6|15557.1|15537.1|15557.1|15537.1|15554.6|15534.6|17
1622033010000|2021-05-26 12:43:30|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|66
1622033020000|2021-05-26 12:43:40|15560.8|15540.8|15554.6|15534.6|15567|15547|15554.6|15534.6|19
1622033030000|2021-05-26 12:43:50|15559.6|15539.6|15560.8|15540.8|15560.8|15540.8|15559.6|15539.6|4
1622033040000|2021-05-26 12:44:00|15562|15542|15569.6|15549.6|15569.6|15549.6|15560.8|15540.8|13
1622033050000|2021-05-26 12:44:10|15570.8|15550.8|15572.1|15552.1|15572.1|15552.1|15567.1|15547.1|12
1622033060000|2021-05-26 12:44:20|15569.6|15549.6|15575.8|15555.8|15575.8|15555.8|15569.6|15549.6|25
1622033070000|2021-05-26 12:44:30|15577|15557|15575.8|15555.8|15578.3|15558.3|15575.8|15555.8|5
1622033080000|2021-05-26 12:44:40|15572.1|15552.1|15553.3|15533.3|15572.1|15552.1|15552.1|15532.1|15
1622033090000|2021-05-26 12:44:50|15554.6|15534.6|15553.4|15533.4|15559.6|15539.6|15553.4|15533.4|17
1622033100000|2021-05-26 12:45:00|15552.1|15532.1|15573.4|15553.4|15573.4|15553.4|15552.1|15532.1|16
1622033110000|2021-05-26 12:45:10|15575.8|15555.8|15585.8|15565.8|15585.8|15565.8|15575.8|15555.8|137
1622033120000|2021-05-26 12:45:20|15717.1|15697.1|15707.1|15687.1|15717.1|15697.1|15707.1|15687.1|445
1622033130000|2021-05-26 12:45:30|15712.1|15692.1|15728.3|15708.3|15728.3|15708.3|15707.1|15687.1|49
1622033140000|2021-05-26 12:45:40|15729.5|15709.5|15732.1|15712.1|15752.1|15732.1|15729.5|15709.5|16
1622033150000|2021-05-26 12:45:50|15730.9|15710.9|15722.1|15702.1|15730.9|15710.9|15720.8|15700.8|66
1622033160000|2021-05-26 12:46:00|15724.6|15704.6|15734.5|15714.5|15735.8|15715.8|15724.6|15704.6|24
1622033170000|2021-05-26 12:46:10|15733.3|15713.3|15707.1|15687.1|15733.3|15713.3|15707.1|15687.1|30
1622033180000|2021-05-26 12:46:20|15712.1|15692.1|15722.1|15702.1|15722.1|15702.1|15709.5|15689.5|109
1622033190000|2021-05-26 12:46:30|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15722.1|15702.1|15
1622033200000|2021-05-26 12:46:40|15722.1|15702.1|15722.1|15702.1|15727.1|15707.1|15722.1|15702.1|19
1622033210000|2021-05-26 12:46:50|15717.1|15697.1|15719.5|15699.5|15719.6|15699.6|15717.1|15697.1|16
1622033220000|2021-05-26 12:47:00|15720.8|15700.8|15702.1|15682.1|15720.8|15700.8|15698.4|15678.4|20
1622033230000|2021-05-26 12:47:10|15703.3|15683.3|15702.1|15682.1|15705.8|15685.8|15702.1|15682.1|7
1622033240000|2021-05-26 12:47:20|15704.6|15684.6|15697.1|15677.1|15705.8|15685.8|15695.9|15675.9|18
1622033250000|2021-05-26 12:47:30|15698.4|15678.4|15695.9|15675.9|15699.6|15679.6|15695.9|15675.9|119
1622033260000|2021-05-26 12:47:40|15697.1|15677.1|15674.6|15654.6|15697.1|15677.1|15674.6|15654.6|86
1622033270000|2021-05-26 12:47:50|15672.1|15652.1|15657.1|15637.1|15674.6|15654.6|15657.1|15637.1|37
1622033280000|2021-05-26 12:48:00|15655.8|15635.8|15654.6|15634.6|15655.8|15635.8|15654.6|15634.6|11
1622033290000|2021-05-26 12:48:10|15653.3|15633.3|15652.1|15632.1|15657.1|15637.1|15652.1|15632.1|36
1622033300000|2021-05-26 12:48:20|15650.9|15630.9|15647.1|15627.1|15652.1|15632.1|15644.6|15624.6|10
1622033310000|2021-05-26 12:48:30|15648.4|15628.4|15652.1|15632.1|15652.1|15632.1|15647.1|15627.1|15
1622033320000|2021-05-26 12:48:40|15653.3|15633.3|15654.6|15634.6|15654.6|15634.6|15653.3|15633.3|4
1622033330000|2021-05-26 12:48:50|15657.2|15637.2|15664.6|15644.6|15669.6|15649.6|15657.2|15637.2|18
1622033340000|2021-05-26 12:49:00|15663.4|15643.4|15654.6|15634.6|15663.4|15643.4|15654.6|15634.6|3
1622033350000|2021-05-26 12:49:10|15653.4|15633.4|15648.4|15628.4|15653.4|15633.4|15648.4|15628.4|7
1622033360000|2021-05-26 12:49:20|15649.6|15629.6|15653.3|15633.3|15655.8|15635.8|15649.6|15629.6|5
1622033370000|2021-05-26 12:49:30|15652.1|15632.1|15644.6|15624.6|15652.1|15632.1|15644.6|15624.6|16
1622033380000|2021-05-26 12:49:40|15643.4|15623.4|15637.1|15617.1|15643.4|15623.4|15630.8|15610.8|29
1622033390000|2021-05-26 12:49:50|15638.3|15618.3|15642.1|15622.1|15644.6|15624.6|15638.3|15618.3|5
1622033400000|2021-05-26 12:50:00|15644.5|15624.5|15653.4|15633.4|15662.1|15642.1|15644.5|15624.5|23
1622033410000|2021-05-26 12:50:10|15652.2|15632.2|15654.6|15634.6|15654.6|15634.6|15650.9|15630.9|4
1622033420000|2021-05-26 12:50:20|15655.8|15635.8|15659.6|15639.6|15660.8|15640.8|15655.8|15635.8|11
1622033430000|2021-05-26 12:50:30|15660.8|15640.8|15667.1|15647.1|15672.1|15652.1|15660.8|15640.8|10
1622033440000|2021-05-26 12:50:40|15665.8|15645.8|15657.2|15637.2|15669.6|15649.6|15657.2|15637.2|31
1622033450000|2021-05-26 12:50:50|15658.4|15638.4|15644.6|15624.6|15658.4|15638.4|15643.4|15623.4|13
1622033460000|2021-05-26 12:51:00|15643.4|15623.4|15642.1|15622.1|15643.4|15623.4|15637.1|15617.1|36
1622033470000|2021-05-26 12:51:10|15644.6|15624.6|15657.1|15637.1|15657.1|15637.1|15643.4|15623.4|7
1622033480000|2021-05-26 12:51:20|15662.1|15642.1|15657.1|15637.1|15662.1|15642.1|15657.1|15637.1|14
1622033490000|2021-05-26 12:51:30|15655.8|15635.8|15649.6|15629.6|15655.8|15635.8|15649.6|15629.6|1
1622033500000|2021-05-26 12:51:40|15650.8|15630.8|15652.1|15632.1|15652.1|15632.1|15650.8|15630.8|3
1622033510000|2021-05-26 12:51:50|15657.1|15637.1|15650.9|15630.9|15657.1|15637.1|15650.9|15630.9|7
1622033520000|2021-05-26 12:52:00|15649.6|15629.6|15654.6|15634.6|15655.8|15635.8|15649.6|15629.6|11
1622033530000|2021-05-26 12:52:10|15652.1|15632.1|15644.6|15624.6|15654.6|15634.6|15644.6|15624.6|7
1622033540000|2021-05-26 12:52:20|15647.1|15627.1|15658.3|15638.3|15659.5|15639.5|15647.1|15627.1|11
1622033550000|2021-05-26 12:52:30|15660.8|15640.8|15663.5|15643.5|15669.6|15649.6|15660.8|15640.8|12
1622033560000|2021-05-26 12:52:40|15660.9|15640.9|15658.4|15638.4|15660.9|15640.9|15658.4|15638.4|5
1622033570000|2021-05-26 12:52:50|15654.6|15634.6|15659.6|15639.6|15659.6|15639.6|15654.6|15634.6|8
1622033580000|2021-05-26 12:53:00|15658.4|15638.4|15663.3|15643.3|15663.3|15643.3|15658.4|15638.4|6
1622033590000|2021-05-26 12:53:10|15667.1|15647.1|15669.6|15649.6|15669.6|15649.6|15667.1|15647.1|15
1622033600000|2021-05-26 12:53:20|15670.8|15650.8|15669.6|15649.6|15672.1|15652.1|15669.6|15649.6|4
1622033610000|2021-05-26 12:53:30|15667.1|15647.1|15664.6|15644.6|15667.1|15647.1|15664.6|15644.6|4
1622033620000|2021-05-26 12:53:40|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|7
1622033630000|2021-05-26 12:53:50|15669.6|15649.6|15678.3|15658.3|15678.3|15658.3|15669.6|15649.6|17
1622033640000|2021-05-26 12:54:00|15683.5|15663.5|15682.1|15662.1|15687.1|15667.1|15677.1|15657.1|14
1622033650000|2021-05-26 12:54:10|15683.3|15663.3|15689.6|15669.6|15689.6|15669.6|15683.3|15663.3|2
1622033660000|2021-05-26 12:54:20|15687.1|15667.1|15680.9|15660.9|15687.1|15667.1|15680.9|15660.9|3
1622033670000|2021-05-26 12:54:30|15678.4|15658.4|15679.6|15659.6|15679.6|15659.6|15678.4|15658.4|8
1622033680000|2021-05-26 12:54:40|15682.1|15662.1|15697.1|15677.1|15697.1|15677.1|15682.1|15662.1|17
1622033690000|2021-05-26 12:54:50|15694.6|15674.6|15693.3|15673.3|15695.8|15675.8|15693.3|15673.3|4
1622033700000|2021-05-26 12:55:00|15695.8|15675.8|15695.8|15675.8|15695.8|15675.8|15693.3|15673.3|4
1622033710000|2021-05-26 12:55:10|15697.1|15677.1|15702.1|15682.1|15702.1|15682.1|15697.1|15677.1|5
1622033720000|2021-05-26 12:55:20|15700.9|15680.9|15705.8|15685.8|15710.8|15690.8|15699.6|15679.6|53
1622033730000|2021-05-26 12:55:30|15707.1|15687.1|15702.1|15682.1|15707.1|15687.1|15702.1|15682.1|5
1622033740000|2021-05-26 12:55:40|15704.6|15684.6|15699.6|15679.6|15704.6|15684.6|15699.6|15679.6|7
1622033750000|2021-05-26 12:55:50|15698.4|15678.4|15698.4|15678.4|15698.4|15678.4|15696|15676|4
1622033760000|2021-05-26 12:56:00|15697.1|15677.1|15693.4|15673.4|15698.4|15678.4|15693.4|15673.4|44
1622033770000|2021-05-26 12:56:10|15692.1|15672.1|15682.1|15662.1|15692.1|15672.1|15682.1|15662.1|6
1622033780000|2021-05-26 12:56:20|15677.1|15657.1|15674.6|15654.6|15677.1|15657.1|15674.6|15654.6|5
1622033790000|2021-05-26 12:56:30|15673.4|15653.4|15667.1|15647.1|15673.4|15653.4|15667.1|15647.1|43
1622033800000|2021-05-26 12:56:40|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|5
1622033810000|2021-05-26 12:56:50|15674.6|15654.6|15679.6|15659.6|15679.6|15659.6|15674.6|15654.6|10
1622033820000|2021-05-26 12:57:00|15680.8|15660.8|15679.6|15659.6|15685.9|15665.9|15679.6|15659.6|20
1622033830000|2021-05-26 12:57:10|15676|15656|15663.5|15643.5|15676|15656|15663.5|15643.5|60
1622033840000|2021-05-26 12:57:20|15664.7|15644.7|15657.1|15637.1|15667.1|15647.1|15657.1|15637.1|18
1622033850000|2021-05-26 12:57:30|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|6
1622033860000|2021-05-26 12:57:40|15660.9|15640.9|15662.1|15642.1|15662.1|15642.1|15660.9|15640.9|3
1622033870000|2021-05-26 12:57:50|15663.4|15643.4|15658.4|15638.4|15664.6|15644.6|15658.4|15638.4|13
1622033880000|2021-05-26 12:58:00|15657.1|15637.1|15658.4|15638.4|15659.6|15639.6|15655.9|15635.9|50
1622033890000|2021-05-26 12:58:10|15662.1|15642.1|15673.4|15653.4|15674.6|15654.6|15662.1|15642.1|15
1622033900000|2021-05-26 12:58:20|15674.6|15654.6|15660.9|15640.9|15680.9|15660.9|15660.9|15640.9|38
1622033910000|2021-05-26 12:58:30|15659.6|15639.6|15662.1|15642.1|15662.1|15642.1|15659.6|15639.6|4
1622033930000|2021-05-26 12:58:50|15663.4|15643.4|15665.9|15645.9|15665.9|15645.9|15663.4|15643.4|2
1622033940000|2021-05-26 12:59:00|15664.6|15644.6|15657.1|15637.1|15664.6|15644.6|15657.1|15637.1|10
1622033950000|2021-05-26 12:59:10|15658.4|15638.4|15664.6|15644.6|15664.6|15644.6|15658.4|15638.4|4
1622033960000|2021-05-26 12:59:20|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|2
1622033970000|2021-05-26 12:59:30|15662.2|15642.2|15654.9|15634.9|15662.2|15642.2|15654.9|15634.9|73
1622033980000|2021-05-26 12:59:40|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|4
1622033990000|2021-05-26 12:59:50|15642.2|15622.2|15640.9|15620.9|15642.2|15622.2|15640.9|15620.9|6
1622034000000|2021-05-26 13:00:00|15637.2|15617.2|15649.7|15629.7|15649.7|15629.7|15635.9|15615.9|23
1622034010000|2021-05-26 13:00:10|15650.9|15630.9|15658.4|15638.4|15658.4|15638.4|15650.9|15630.9|5
1622034020000|2021-05-26 13:00:20|15659.7|15639.7|15665.9|15645.9|15665.9|15645.9|15659.7|15639.7|8
1622034030000|2021-05-26 13:00:30|15668.4|15648.4|15664.7|15644.7|15669.7|15649.7|15664.7|15644.7|15
1622034040000|2021-05-26 13:00:40|15665.9|15645.9|15662.2|15642.2|15667.2|15647.2|15662.2|15642.2|18
1622034050000|2021-05-26 13:00:50|15667.2|15647.2|15659.7|15639.7|15667.2|15647.2|15659.7|15639.7|4
1622034060000|2021-05-26 13:01:00|15664.7|15644.7|15672.2|15652.2|15672.2|15652.2|15662.2|15642.2|13
1622034070000|2021-05-26 13:01:10|15669.7|15649.7|15667.2|15647.2|15669.7|15649.7|15667.2|15647.2|18
1622034080000|2021-05-26 13:01:20|15669.7|15649.7|15675.9|15655.9|15675.9|15655.9|15669.7|15649.7|7
1622034090000|2021-05-26 13:01:30|15677.2|15657.2|15673.4|15653.4|15679.7|15659.7|15673.4|15653.4|11
1622034100000|2021-05-26 13:01:40|15674.7|15654.7|15677.2|15657.2|15677.2|15657.2|15674.7|15654.7|4
1622034110000|2021-05-26 13:01:50|15682.1|15662.1|15685.9|15665.9|15685.9|15665.9|15682.1|15662.1|6
1622034120000|2021-05-26 13:02:00|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|2
1622034130000|2021-05-26 13:02:10|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|0
1622034140000|2021-05-26 13:02:20|15685.9|15665.9|15684.7|15664.7|15687.2|15667.2|15684.7|15664.7|13
1622034150000|2021-05-26 13:02:30|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|11
1622034160000|2021-05-26 13:02:40|15679.7|15659.7|15667.2|15647.2|15679.7|15659.7|15667.2|15647.2|8
1622034170000|2021-05-26 13:02:50|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|5
1622034180000|2021-05-26 13:03:00|15661|15641|15654.7|15634.7|15661|15641|15654.7|15634.7|9
1622034190000|2021-05-26 13:03:10|15655.9|15635.9|15662.2|15642.2|15662.2|15642.2|15655.9|15635.9|10
1622034200000|2021-05-26 13:03:20|15661|15641|15649.7|15629.7|15661|15641|15649.7|15629.7|5
1622034210000|2021-05-26 13:03:30|||||||||4
1622034220000|2021-05-26 13:03:40|15644.7|15624.7|15642.2|15622.2|15647.2|15627.2|15642.2|15622.2|15
1622034230000|2021-05-26 13:03:50|15644.6|15624.6|15647.2|15627.2|15647.2|15627.2|15644.6|15624.6|4
1622034240000|2021-05-26 13:04:00|15652.2|15632.2|15647.2|15627.2|15652.2|15632.2|15647.2|15627.2|8
1622034250000|2021-05-26 13:04:10|15643.5|15623.5|15636|15616|15643.5|15623.5|15636|15616|5
1622034260000|2021-05-26 13:04:20|15637.2|15617.2|15632.2|15612.2|15638.5|15618.5|15632.2|15612.2|10
1622034270000|2021-05-26 13:04:30|15629.6|15609.6|15627.2|15607.2|15629.6|15609.6|15627.2|15607.2|6
1622034280000|2021-05-26 13:04:40|15625.9|15605.9|15533.5|15513.5|15627.2|15607.2|15533.5|15507.8|73
1622034290000|2021-05-26 13:04:50|15537.2|15517.2|15547.2|15527.2|15563.4|15543.4|15537.2|15517.2|17
1622034300000|2021-05-26 13:05:00|15548.4|15528.4|15567.2|15547.2|15569.7|15549.7|15542.2|15522.2|23
1622034310000|2021-05-26 13:05:10|15568.5|15548.5|15574.7|15554.7|15574.7|15554.7|15568.5|15548.5|20
1622034320000|2021-05-26 13:05:20|||||||||2
1622034330000|2021-05-26 13:05:30|15577.2|15557.2|15568.4|15548.4|15577.2|15557.2|15564.7|15544.7|44
1622034340000|2021-05-26 13:05:40|15570.9|15550.9|15577.2|15557.2|15577.2|15557.2|15570.9|15550.9|2
1622034350000|2021-05-26 13:05:50|15572.2|15552.2|15570.9|15550.9|15572.2|15552.2|15567.2|15547.2|8
1622034360000|2021-05-26 13:06:00|15569.7|15549.7|15573.4|15553.4|15573.4|15553.4|15569.7|15549.7|4
1622034370000|2021-05-26 13:06:10|15574.7|15554.7|15587.2|15567.2|15589.7|15569.7|15574.7|15554.7|10
1622034380000|2021-05-26 13:06:20|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|5
1622034390000|2021-05-26 13:06:30|15593.5|15573.5|15597.2|15577.2|15597.2|15577.2|15593.5|15573.5|1
1622034400000|2021-05-26 13:06:40|15598.5|15578.5|15607.2|15587.2|15607.2|15587.2|15598.5|15578.5|3
1622034410000|2021-05-26 13:06:50|15609.8|15589.8|15612.2|15592.2|15612.2|15592.2|15609.8|15589.8|2
1622034420000|2021-05-26 13:07:00|15611|15591|15604.7|15584.7|15611|15591|15602.2|15582.2|12
1622034430000|2021-05-26 13:07:10|15605.9|15585.9|15604.7|15584.7|15605.9|15585.9|15604.7|15584.7|2
1622034440000|2021-05-26 13:07:20|15607.1|15587.1|15608.5|15588.5|15613.5|15593.5|15607.1|15587.1|6
1622034450000|2021-05-26 13:07:30|15607.2|15587.2|15617.2|15597.2|15617.2|15597.2|15607.2|15587.2|6
1622034460000|2021-05-26 13:07:40|15618.4|15598.4|15619.7|15599.7|15619.7|15599.7|15618.4|15598.4|5
1622034470000|2021-05-26 13:07:50|||||||||2
1622034480000|2021-05-26 13:08:00|15618.5|15598.5|15619.7|15599.7|15619.7|15599.7|15617.2|15597.2|1
1622034490000|2021-05-26 13:08:10|15618.5|15598.5|15614.7|15594.7|15618.5|15598.5|15614.7|15594.7|12
1622034500000|2021-05-26 13:08:20|15613.4|15593.4|15597.2|15577.2|15614.7|15594.7|15595.9|15575.9|31
1622034510000|2021-05-26 13:08:30|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|5
1622034520000|2021-05-26 13:08:40|15597.2|15577.2|15582.2|15562.2|15597.2|15577.2|15582.2|15562.2|30
1622034530000|2021-05-26 13:08:50|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|6
1622034540000|2021-05-26 13:09:00|15578.5|15558.5|15577.2|15557.2|15578.5|15558.5|15577.2|15557.2|2
1622034550000|2021-05-26 13:09:10|15569.7|15549.7|15554.7|15534.7|15569.7|15549.7|15554.7|15534.7|11
1622034560000|2021-05-26 13:09:20|15552.2|15532.2|15557.2|15537.2|15557.2|15537.2|15552.2|15532.2|5
1622034570000|2021-05-26 13:09:30|15559.7|15539.7|15534.7|15514.7|15559.7|15539.7|15534.7|15514.7|30
1622034580000|2021-05-26 13:09:40|15536|15516|15544.7|15524.7|15544.7|15524.7|15536|15516|8
1622034590000|2021-05-26 13:09:50|15545.9|15525.9|15552.2|15532.2|15552.2|15532.2|15545.9|15525.9|7
1622034600000|2021-05-26 13:10:00|15554.7|15534.7|15557.2|15537.2|15557.2|15537.2|15544.7|15524.7|26
1622034610000|2021-05-26 13:10:10|15554.7|15534.7|15554.7|15534.7|15554.7|15534.7|15554.7|15534.7|1
1622034620000|2021-05-26 13:10:20|15552.3|15532.3|15542.2|15522.2|15552.3|15532.3|15542.2|15522.2|5
1622034630000|2021-05-26 13:10:30|15539.7|15519.7|15537.2|15517.2|15539.7|15519.7|15537.2|15517.2|4
1622034650000|2021-05-26 13:10:50|||||||||8
1622034660000|2021-05-26 13:11:00|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|5
1622034670000|2021-05-26 13:11:10|15537.2|15517.2|15547.2|15527.2|15548.3|15528.3|15537.2|15517.2|4
1622034680000|2021-05-26 13:11:20|15545.9|15525.9|15545.9|15525.9|15545.9|15525.9|15545.9|15525.9|3
1622034690000|2021-05-26 13:11:30|15542.2|15522.2|15539.7|15519.7|15542.2|15522.2|15539.7|15519.7|2
1622034700000|2021-05-26 13:11:40|15537.2|15517.2|15537.2|15517.2|15537.2|15517.2|15537.2|15517.2|1
1622034710000|2021-05-26 13:11:50|15538.4|15518.4|15544.7|15524.7|15544.7|15524.7|15538.4|15518.4|2
1622034720000|2021-05-26 13:12:00|15543.5|15523.5|15544.7|15524.7|15544.7|15524.7|15542.2|15522.2|3
1622034730000|2021-05-26 13:12:10|15543.5|15523.5|15542.2|15522.2|15543.5|15523.5|15542.2|15522.2|3
1622034740000|2021-05-26 13:12:20|||||||||3
1622034750000|2021-05-26 13:12:30|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|7
1622034760000|2021-05-26 13:12:40|15534.7|15514.7|15529.7|15509.7|15534.7|15514.7|15529.7|15509.7|6
1622034770000|2021-05-26 13:12:50|15530.9|15510.9|15534.7|15514.7|15534.7|15514.7|15530.9|15510.9|5
1622034780000|2021-05-26 13:13:00|15533.5|15513.5|15525.9|15505.9|15533.5|15513.5|15524.7|15504.7|3
1622034790000|2021-05-26 13:13:10|15528.4|15508.4|15537.2|15517.2|15537.2|15517.2|15528.4|15508.4|3
1622034800000|2021-05-26 13:13:20|15538.5|15518.5|15539.7|15519.7|15539.7|15519.7|15538.5|15518.5|5
1622034810000|2021-05-26 13:13:30|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|7
1622034820000|2021-05-26 13:13:40|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|2
1622034840000|2021-05-26 13:14:00|15545.9|15525.9|15545.9|15525.9|15547.2|15527.2|15545.9|15525.9|6
1622034850000|2021-05-26 13:14:10|15544.7|15524.7|15543.5|15523.5|15547.2|15527.2|15543.5|15523.5|4
1622034860000|2021-05-26 13:14:20|||||||||2
1622034870000|2021-05-26 13:14:30|15547.2|15527.2|15544.7|15524.7|15547.2|15527.2|15544.7|15524.7|2
1622034880000|2021-05-26 13:14:40|15542.2|15522.2|15539.7|15519.7|15542.2|15522.2|15539.7|15519.7|3
1622034890000|2021-05-26 13:14:50|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|33
1622034900000|2021-05-26 13:15:00|15543.4|15523.4|15564.7|15544.7|15564.7|15544.7|15543.4|15523.4|15
1622034910000|2021-05-26 13:15:10|15567.2|15547.2|15566|15546|15567.2|15547.2|15566|15546|2
1622034920000|2021-05-26 13:15:20|15563.5|15543.5|15563.5|15543.5|15563.5|15543.5|15563.5|15543.5|8
1622034930000|2021-05-26 13:15:30|15565.9|15545.9|15573.3|15553.3|15573.4|15553.4|15565.9|15545.9|5
1622034940000|2021-05-26 13:15:40|15575.9|15555.9|15579.7|15559.7|15579.7|15559.7|15575.9|15555.9|9
1622034950000|2021-05-26 13:15:50|||||||||2
1622034960000|2021-05-26 13:16:00|15578.5|15558.5|15587.2|15567.2|15587.2|15567.2|15578.5|15558.5|9
1622034970000|2021-05-26 13:16:10|15588.5|15568.5|15593.4|15573.4|15594.6|15574.6|15588.5|15568.5|9
1622034980000|2021-05-26 13:16:20|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|2
1622034990000|2021-05-26 13:16:30|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|9
1622035000000|2021-05-26 13:16:40|||||||||6
1622035010000|2021-05-26 13:16:50|||||||||10
1622035020000|2021-05-26 13:17:00|15593.4|15573.4|15594.7|15574.7|15596|15576|15593.4|15573.4|2
1622035030000|2021-05-26 13:17:10|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15595.9|15575.9|11
1622035040000|2021-05-26 13:17:20|15598.4|15578.4|15597.2|15577.2|15598.4|15578.4|15597.2|15577.2|8
1622035050000|2021-05-26 13:17:30|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|4
1622035060000|2021-05-26 13:17:40|15594.7|15574.7|15595.9|15575.9|15595.9|15575.9|15594.7|15574.7|2
1622035070000|2021-05-26 13:17:50|15594.7|15574.7|15598.4|15578.4|15598.4|15578.4|15594.7|15574.7|4
1622035080000|2021-05-26 13:18:00|15599.7|15579.7|15597.2|15577.2|15599.7|15579.7|15594.7|15574.7|10
1622035090000|2021-05-26 13:18:10|||||||||3
1622035100000|2021-05-26 13:18:20|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|2
1622035110000|2021-05-26 13:18:30|15592.2|15572.2|15597.2|15577.2|15597.2|15577.2|15592.2|15572.2|5
1622035120000|2021-05-26 13:18:40|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15594.7|15574.7|8
1622035130000|2021-05-26 13:18:50|||||||||2
1622035140000|2021-05-26 13:19:00|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|15599.7|15579.7|1
1622035160000|2021-05-26 13:19:20|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|1
1622035170000|2021-05-26 13:19:30|||||||||2
1622035180000|2021-05-26 13:19:40|15593.5|15573.5|15583.5|15563.5|15593.5|15573.5|15583.5|15563.5|4
1622035200000|2021-05-26 13:20:00|15580.9|15560.9|15582.2|15562.2|15582.2|15562.2|15579.6|15559.6|2
1622035210000|2021-05-26 13:20:10|||||||||2
1622035220000|2021-05-26 13:20:20|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|8
1622035230000|2021-05-26 13:20:30|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|1
1622035240000|2021-05-26 13:20:40|15579.7|15559.7|15582.2|15562.2|15582.2|15562.2|15579.7|15559.7|0
1622035250000|2021-05-26 13:20:50|||||||||2
1622035270000|2021-05-26 13:21:10|15583.5|15563.5|15585.9|15565.9|15585.9|15565.9|15583.5|15563.5|5
1622035280000|2021-05-26 13:21:20|15592.2|15572.2|15597.2|15577.2|15597.2|15577.2|15592.2|15572.2|5
1622035290000|2021-05-26 13:21:30|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|2
1622035300000|2021-05-26 13:21:40|15599.6|15579.6|15605.9|15585.9|15605.9|15585.9|15599.6|15579.6|17
1622035310000|2021-05-26 13:21:50|||||||||1
1622035320000|2021-05-26 13:22:00|15607.1|15587.1|15605.9|15585.9|15607.1|15587.1|15605.9|15585.9|4
1622035330000|2021-05-26 13:22:10|15607.1|15587.1|15605.9|15585.9|15607.1|15587.1|15605.9|15585.9|7
1622035340000|2021-05-26 13:22:20|||||||||2
1622035350000|2021-05-26 13:22:30|15604.6|15584.6|15594.7|15574.7|15604.6|15584.6|15594.7|15574.7|7
1622035360000|2021-05-26 13:22:40|15593.5|15573.5|15593.5|15573.5|15593.5|15573.5|15593.5|15573.5|0
1622035370000|2021-05-26 13:22:50|15592.2|15572.2|15594.7|15574.7|15594.7|15574.7|15592.2|15572.2|9
1622035380000|2021-05-26 13:23:00|||||||||5
1622035390000|2021-05-26 13:23:10|||||||||1
1622035400000|2021-05-26 13:23:20|||||||||4
1622035410000|2021-05-26 13:23:30|||||||||8
1622035420000|2021-05-26 13:23:40|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|15595.9|15575.9|0
1622035430000|2021-05-26 13:23:50|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|6
1622035440000|2021-05-26 13:24:00|15595.9|15575.9|15597.2|15577.2|15597.2|15577.2|15595.9|15575.9|16
1622035450000|2021-05-26 13:24:10|15599.7|15579.7|15600.9|15580.9|15600.9|15580.9|15599.7|15579.7|2
1622035460000|2021-05-26 13:24:20|15602.2|15582.2|15602.2|15582.2|15602.2|15582.2|15602.2|15582.2|0
1622035470000|2021-05-26 13:24:30|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|1
1622035480000|2021-05-26 13:24:40|15607.2|15587.2|15624.7|15604.7|15627.2|15607.2|15607.2|15587.2|18
1622035490000|2021-05-26 13:24:50|||||||||1
1622035500000|2021-05-26 13:25:00|15618.5|15598.5|15614.7|15594.7|15618.5|15598.5|15614.7|15594.7|11
1622035510000|2021-05-26 13:25:10|15617.1|15597.1|15629.7|15609.7|15629.7|15609.7|15617.1|15597.1|20
1622035520000|2021-05-26 13:25:20|15628.4|15608.4|15627.2|15607.2|15628.4|15608.4|15627.2|15607.2|2
1622035530000|2021-05-26 13:25:30|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|1
1622035540000|2021-05-26 13:25:40|15629.7|15609.7|15629.7|15609.7|15629.7|15609.7|15629.7|15609.7|10
1622035550000|2021-05-26 13:25:50|||||||||1
1622035560000|2021-05-26 13:26:00|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|10
1622035570000|2021-05-26 13:26:10|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|8
1622035580000|2021-05-26 13:26:20|15629.6|15609.6|15627.2|15607.2|15629.6|15609.6|15627.2|15607.2|3
1622035590000|2021-05-26 13:26:30|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|1
1622035600000|2021-05-26 13:26:40|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|5
1622035620000|2021-05-26 13:27:00|15627.1|15607.1|15624.7|15604.7|15627.1|15607.1|15624.7|15604.7|2
1622035630000|2021-05-26 13:27:10|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|3
1622035640000|2021-05-26 13:27:20|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|1
1622035650000|2021-05-26 13:27:30|15619.7|15599.7|15607.2|15587.2|15619.7|15599.7|15607.2|15587.2|8
1622035660000|2021-05-26 13:27:40|15609.7|15589.7|15612.2|15592.2|15612.2|15592.2|15609.7|15589.7|1
1622035680000|2021-05-26 13:28:00|15611|15591|15610.9|15590.9|15611|15591|15609.7|15589.7|5
1622035690000|2021-05-26 13:28:10|15612.2|15592.2|15609.7|15589.7|15612.2|15592.2|15609.7|15589.7|0
1622035700000|2021-05-26 13:28:20|15610.9|15590.9|15610.9|15590.9|15610.9|15590.9|15610.9|15590.9|3
1622035710000|2021-05-26 13:28:30|15611|15591|15609.7|15589.7|15611|15591|15609.7|15589.7|4
1622035720000|2021-05-26 13:28:40|15604.7|15584.7|15602.2|15582.2|15604.7|15584.7|15602.2|15582.2|3
1622035730000|2021-05-26 13:28:50|15601|15581|15596|15576|15601|15581|15596|15576|13
1622035740000|2021-05-26 13:29:00|15593.4|15573.4|15584.7|15564.7|15593.4|15573.4|15584.7|15564.7|7
1622035750000|2021-05-26 13:29:10|15583.5|15563.5|15578.4|15558.4|15583.5|15563.5|15578.4|15558.4|0
1622035760000|2021-05-26 13:29:20|15577.2|15557.2|15579.7|15559.7|15579.7|15559.7|15577.2|15557.2|9
1622035770000|2021-05-26 13:29:30|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|2
1622035780000|2021-05-26 13:29:40|||||||||2
1622035790000|2021-05-26 13:29:50|15581|15561|15579.7|15559.7|15581|15561|15579.7|15559.7|6
1622035800000|2021-05-26 13:30:00|15576|15556|15566|15546|15576|15556|15566|15546|8
1622035810000|2021-05-26 13:30:10|15564.8|15544.8|15559.7|15539.7|15564.8|15544.8|15557.2|15537.2|3
1622035830000|2021-05-26 13:30:30|15557.3|15537.3|15554.7|15534.7|15557.3|15537.3|15554.7|15534.7|6
1622035840000|2021-05-26 13:30:40|15555.9|15535.9|15554.7|15534.7|15557.2|15537.2|15554.7|15534.7|5
1622035850000|2021-05-26 13:30:50|15557.2|15537.2|15559.7|15539.7|15559.7|15539.7|15554.7|15534.7|19
1622035860000|2021-05-26 13:31:00|15558.5|15538.5|15555.9|15535.9|15558.5|15538.5|15555.9|15535.9|3
1622035870000|2021-05-26 13:31:10|15554.7|15534.7|15544.7|15524.7|15554.7|15534.7|15544.7|15524.7|45
1622035880000|2021-05-26 13:31:20|15545.9|15525.9|15539.7|15519.7|15545.9|15525.9|15539.7|15519.7|5
1622035890000|2021-05-26 13:31:30|15538.4|15518.4|15535.9|15515.9|15538.4|15518.4|15535.9|15515.9|8
1622035900000|2021-05-26 13:31:40|15534.7|15514.7|15524.7|15504.7|15534.7|15514.7|15524.7|15504.7|28
1622035910000|2021-05-26 13:31:50|15525.9|15505.9|15529.7|15509.7|15530.9|15510.9|15525.9|15505.9|20
1622035920000|2021-05-26 13:32:00|15528.5|15508.5|15529.7|15509.7|15530.9|15510.9|15528.5|15508.5|10
1622035930000|2021-05-26 13:32:10|15533.5|15513.5|15528.5|15508.5|15533.5|15513.5|15528.5|15508.5|14
1622035940000|2021-05-26 13:32:20|15526|15506|15513.4|15493.4|15526|15506|15513.4|15493.4|28
1622035950000|2021-05-26 13:32:30|15506|15486|15498.4|15478.4|15506|15486|15494.7|15474.7|46
1622035960000|2021-05-26 13:32:40|15504.7|15484.7|15499.7|15479.7|15504.7|15484.7|15499.7|15479.7|10
1622035970000|2021-05-26 13:32:50|||||||||8
1622035980000|2021-05-26 13:33:00|15500.9|15480.9|15500.9|15480.9|15500.9|15480.9|15500.9|15480.9|8
1622035990000|2021-05-26 13:33:10|15499.7|15479.7|15494.7|15474.7|15499.7|15479.7|15494.7|15474.7|11
1622036000000|2021-05-26 13:33:20|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|6
1622036010000|2021-05-26 13:33:30|15490.9|15470.9|15495.9|15475.9|15495.9|15475.9|15490.9|15470.9|4
1622036020000|2021-05-26 13:33:40|15497.2|15477.2|15492.2|15472.2|15497.2|15477.2|15492.2|15472.2|7
1622036030000|2021-05-26 13:33:50|15495.9|15475.9|15497.2|15477.2|15497.2|15477.2|15495.9|15475.9|1
1622036040000|2021-05-26 13:34:00|15498.4|15478.4|15504.7|15484.7|15504.7|15484.7|15497.2|15477.2|14
1622036060000|2021-05-26 13:34:20|15503.5|15483.5|15504.7|15484.7|15504.7|15484.7|15500.9|15480.9|8
1622036070000|2021-05-26 13:34:30|||||||||17
1622036080000|2021-05-26 13:34:40|||||||||14
1622036090000|2021-05-26 13:34:50|15503.5|15483.5|15505.9|15485.9|15505.9|15485.9|15502.2|15482.2|10
1622036100000|2021-05-26 13:35:00|15504.7|15484.7|15505.9|15485.9|15507.2|15487.2|15504.7|15484.7|8
1622036110000|2021-05-26 13:35:10|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|18
1622036130000|2021-05-26 13:35:30|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|0
1622036140000|2021-05-26 13:35:40|15494.7|15474.7|15469.7|15449.7|15494.7|15474.7|15469.7|15449.7|9
1622036150000|2021-05-26 13:35:50|15468.4|15448.4|15472.2|15452.2|15472.2|15452.2|15465.9|15445.9|9
1622036160000|2021-05-26 13:36:00|15473.5|15453.5|15475.9|15455.9|15475.9|15455.9|15472.2|15452.2|2
1622036170000|2021-05-26 13:36:10|15473.5|15453.5|15470.9|15450.9|15473.5|15453.5|15470.9|15450.9|0
1622036180000|2021-05-26 13:36:20|15469.7|15449.7|15467.2|15447.2|15469.7|15449.7|15466|15446|5
1622036190000|2021-05-26 13:36:30|15468.5|15448.5|15474.7|15454.7|15474.7|15454.7|15468.5|15448.5|13
1622036200000|2021-05-26 13:36:40|15473.5|15453.5|15477.2|15457.2|15477.2|15457.2|15473.5|15453.5|6
1622036210000|2021-05-26 13:36:50|||||||||3
1622036220000|2021-05-26 13:37:00|15476|15456|15453.5|15433.5|15476|15456|15453.5|15433.5|13
1622036230000|2021-05-26 13:37:10|15452.2|15432.2|15453.5|15433.5|15453.5|15433.5|15452.2|15432.2|6
1622036240000|2021-05-26 13:37:20|15452.3|15432.3|15457.2|15437.2|15457.2|15437.2|15449.7|15429.7|24
1622036250000|2021-05-26 13:37:30|15458.5|15438.5|15459.7|15439.7|15459.7|15439.7|15458.5|15438.5|7
1622036260000|2021-05-26 13:37:40|15458.4|15438.4|15463.4|15443.4|15463.4|15443.4|15458.4|15438.4|2
1622036270000|2021-05-26 13:37:50|15464.7|15444.7|15472.2|15452.2|15472.2|15452.2|15464.7|15444.7|9
1622036280000|2021-05-26 13:38:00|15469.7|15449.7|15475.9|15455.9|15475.9|15455.9|15469.7|15449.7|6
1622036290000|2021-05-26 13:38:10|15478.5|15458.5|15472.2|15452.2|15479.7|15459.7|15472.2|15452.2|55
1622036300000|2021-05-26 13:38:20|15469.7|15449.7|15467.2|15447.2|15472.2|15452.2|15467.2|15447.2|64
1622036310000|2021-05-26 13:38:30|15469.6|15449.6|15472.2|15452.2|15472.2|15452.2|15469.6|15449.6|15
1622036320000|2021-05-26 13:38:40|15473.5|15453.5|15474.7|15454.7|15474.7|15454.7|15473.5|15453.5|45
1622036330000|2021-05-26 13:38:50|15477.2|15457.2|15484.7|15464.7|15484.7|15464.7|15477.2|15457.2|26
1622036340000|2021-05-26 13:39:00|15483.5|15463.5|15483.4|15463.4|15483.5|15463.5|15482.2|15462.2|3
1622036350000|2021-05-26 13:39:10|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|4
1622036360000|2021-05-26 13:39:20|||||||||2
1622036370000|2021-05-26 13:39:30|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|8
1622036380000|2021-05-26 13:39:40|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|6
1622036390000|2021-05-26 13:39:50|15483.5|15463.5|15492.2|15472.2|15492.2|15472.2|15483.5|15463.5|3
1622036400000|2021-05-26 13:40:00|15489.7|15469.7|15486|15466|15489.7|15469.7|15486|15466|4
1622036420000|2021-05-26 13:40:20|||||||||1
1622036430000|2021-05-26 13:40:30|15484.8|15464.8|15486|15466|15486|15466|15483.5|15463.5|8
1622036440000|2021-05-26 13:40:40|15487.2|15467.2|15490.9|15470.9|15490.9|15470.9|15487.2|15467.2|2
1622036450000|2021-05-26 13:40:50|15493.4|15473.4|15493.4|15473.4|15493.4|15473.4|15493.4|15473.4|0
1622036460000|2021-05-26 13:41:00|||||||||2
1622036470000|2021-05-26 13:41:10|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|6
1622036480000|2021-05-26 13:41:20|15495.9|15475.9|15502.2|15482.2|15502.2|15482.2|15495.9|15475.9|4
1622036490000|2021-05-26 13:41:30|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|4
1622036500000|2021-05-26 13:41:40|||||||||2
1622036510000|2021-05-26 13:41:50|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|14
1622036520000|2021-05-26 13:42:00|||||||||5
1622036530000|2021-05-26 13:42:10|15508.4|15488.4|15512.2|15492.2|15512.2|15492.2|15508.4|15488.4|1
1622036540000|2021-05-26 13:42:20|15517.2|15497.2|15519.7|15499.7|15519.7|15499.7|15517.2|15497.2|2
1622036550000|2021-05-26 13:42:30|15521|15501|15522.2|15502.2|15522.2|15502.2|15521|15501|4
1622036560000|2021-05-26 13:42:40|15524.7|15504.7|15528.5|15508.5|15528.5|15508.5|15524.7|15504.7|8
1622036570000|2021-05-26 13:42:50|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|6
1622036580000|2021-05-26 13:43:00|15527.2|15507.2|15524.7|15504.7|15527.2|15507.2|15524.7|15504.7|6
1622036590000|2021-05-26 13:43:10|15523.5|15503.5|15522.2|15502.2|15523.5|15503.5|15522.2|15502.2|12
1622036600000|2021-05-26 13:43:20|15523.5|15503.5|15527.2|15507.2|15527.2|15507.2|15523.5|15503.5|3
1622036610000|2021-05-26 13:43:30|15528.5|15508.5|15532.2|15512.2|15532.2|15512.2|15528.5|15508.5|1
1622036620000|2021-05-26 13:43:40|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|1
1622036630000|2021-05-26 13:43:50|15534.7|15514.7|15537.2|15517.2|15537.2|15517.2|15534.7|15514.7|16
1622036640000|2021-05-26 13:44:00|15536|15516|15522.2|15502.2|15536|15516|15522.2|15502.2|15
1622036650000|2021-05-26 13:44:10|||||||||2
1622036660000|2021-05-26 13:44:20|||||||||4
1622036670000|2021-05-26 13:44:30|15524.7|15504.7|15526|15506|15526|15506|15524.7|15504.7|1
1622036680000|2021-05-26 13:44:40|15528.4|15508.4|15537.2|15517.2|15537.2|15517.2|15528.4|15508.4|3
1622036690000|2021-05-26 13:44:50|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|15539.7|15519.7|8
1622036700000|2021-05-26 13:45:00|15541|15521|15542.2|15522.2|15542.2|15522.2|15541|15521|10
1622036710000|2021-05-26 13:45:10|15541|15521|15539.7|15519.7|15541|15521|15539.7|15519.7|3
1622036720000|2021-05-26 13:45:20|15539.8|15519.8|15539.8|15519.8|15539.8|15519.8|15539.8|15519.8|5
1622036730000|2021-05-26 13:45:30|15537.3|15517.3|15549.8|15529.8|15549.8|15529.8|15537.3|15517.3|13
1622036750000|2021-05-26 13:45:50|||||||||1
1622036760000|2021-05-26 13:46:00|15552.3|15532.3|15549.8|15529.8|15552.3|15532.3|15549.8|15529.8|11
1622036770000|2021-05-26 13:46:10|||||||||3
1622036780000|2021-05-26 13:46:20|||||||||3
1622036790000|2021-05-26 13:46:30|15552.3|15532.3|15567.3|15547.3|15567.3|15547.3|15552.3|15532.3|10
1622036800000|2021-05-26 13:46:40|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|1
1622036810000|2021-05-26 13:46:50|15571|15551|15569.8|15549.8|15571|15551|15569.8|15549.8|12
1622036820000|2021-05-26 13:47:00|15571|15551|15569.8|15549.8|15573.5|15553.5|15569.8|15549.8|10
1622036830000|2021-05-26 13:47:10|||||||||4
1622036840000|2021-05-26 13:47:20|||||||||5
1622036850000|2021-05-26 13:47:30|15568.5|15548.5|15566|15546|15568.5|15548.5|15566|15546|10
1622036860000|2021-05-26 13:47:40|15564.8|15544.8|15572.3|15552.3|15572.3|15552.3|15559.8|15539.8|14
1622036880000|2021-05-26 13:48:00|||||||||4
1622036900000|2021-05-26 13:48:20|15571.1|15551.1|15571.1|15551.1|15572.3|15552.3|15571.1|15551.1|3
1622036910000|2021-05-26 13:48:30|15569.8|15549.8|15567.3|15547.3|15572.3|15552.3|15567.3|15547.3|18
1622036920000|2021-05-26 13:48:40|15566.1|15546.1|15564.8|15544.8|15566.1|15546.1|15564.8|15544.8|0
1622036930000|2021-05-26 13:48:50|15566.1|15546.1|15567.3|15547.3|15567.3|15547.3|15566.1|15546.1|2
1622036940000|2021-05-26 13:49:00|15566.1|15546.1|15564.8|15544.8|15566.1|15546.1|15564.8|15544.8|0
1622036950000|2021-05-26 13:49:10|15562.3|15542.3|15559.8|15539.8|15563.6|15543.6|15559.8|15539.8|7
1622036960000|2021-05-26 13:49:20|15556.1|15536.1|15559.8|15539.8|15559.8|15539.8|15556.1|15536.1|6
1622036970000|2021-05-26 13:49:30|15561|15541|15559.8|15539.8|15561|15541|15559.8|15539.8|4
1622036990000|2021-05-26 13:49:50|15552.3|15532.3|15558.5|15538.5|15558.5|15538.5|15552.3|15532.3|9
1622037000000|2021-05-26 13:50:00|15561.1|15541.1|15563.5|15543.5|15563.5|15543.5|15561.1|15541.1|5
1622037010000|2021-05-26 13:50:10|15567.1|15547.1|15574.8|15554.8|15574.8|15554.8|15567.1|15547.1|1
1622037020000|2021-05-26 13:50:20|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|15572.3|15552.3|1
1622037030000|2021-05-26 13:50:30|15574.8|15554.8|15581|15561|15581|15561|15574.8|15554.8|1
1622037040000|2021-05-26 13:50:40|15579.7|15559.7|15581|15561|15581|15561|15579.7|15559.7|7
1622037050000|2021-05-26 13:50:50|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|0
1622037060000|2021-05-26 13:51:00|15578.5|15558.5|15578.5|15558.5|15578.5|15558.5|15578.5|15558.5|0
1622037070000|2021-05-26 13:51:10|15579.7|15559.7|15578.5|15558.5|15579.7|15559.7|15578.5|15558.5|2
1622037080000|2021-05-26 13:51:20|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|15579.8|15559.8|12
1622037090000|2021-05-26 13:51:30|15577.3|15557.3|15563.5|15543.5|15578.5|15558.5|15557.3|15537.3|36
1622037100000|2021-05-26 13:51:40|15568.4|15548.4|15566.1|15546.1|15572.3|15552.3|15566.1|15546.1|34
1622037110000|2021-05-26 13:51:50|15569.8|15549.8|15567.3|15547.3|15569.8|15549.8|15567.3|15547.3|7
1622037120000|2021-05-26 13:52:00|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|14
1622037130000|2021-05-26 13:52:10|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|1
1622037150000|2021-05-26 13:52:30|||||||||2
1622037160000|2021-05-26 13:52:40|15552.3|15532.3|15561|15541|15561|15541|15552.3|15532.3|13
1622037170000|2021-05-26 13:52:50|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|3
1622037180000|2021-05-26 13:53:00|||||||||1
1622037190000|2021-05-26 13:53:10|||||||||1
1622037200000|2021-05-26 13:53:20|15559.8|15539.8|15562.3|15542.3|15562.3|15542.3|15559.8|15539.8|4
1622037210000|2021-05-26 13:53:30|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|7
1622037220000|2021-05-26 13:53:40|15554.8|15534.8|15559.8|15539.8|15559.8|15539.8|15554.8|15534.8|4
1622037230000|2021-05-26 13:53:50|||||||||3
1622037240000|2021-05-26 13:54:00|15562.3|15542.3|15559.8|15539.8|15562.3|15542.3|15559.8|15539.8|3
1622037260000|2021-05-26 13:54:20|15552.3|15532.3|15539.8|15519.8|15552.3|15532.3|15539.8|15519.8|20
1622037270000|2021-05-26 13:54:30|15537.3|15517.3|15517.3|15497.3|15537.3|15517.3|15517.3|15497.3|63
1622037280000|2021-05-26 13:54:40|15514.8|15494.8|15504.8|15484.8|15514.8|15494.8|15504.8|15484.8|7
1622037290000|2021-05-26 13:54:50|15502.4|15482.4|15499.8|15479.8|15502.4|15482.4|15499.8|15479.8|5
1622037300000|2021-05-26 13:55:00|15498.6|15478.6|15507.3|15487.3|15507.3|15487.3|15497.3|15477.3|10
1622037310000|2021-05-26 13:55:10|||||||||2
1622037330000|2021-05-26 13:55:30|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|3
1622037340000|2021-05-26 13:55:40|15509.8|15489.8|15502.3|15482.3|15509.8|15489.8|15502.3|15482.3|15
1622037350000|2021-05-26 13:55:50|||||||||10
1622037360000|2021-05-26 13:56:00|15501.1|15481.1|15487.3|15467.3|15501.1|15481.1|15487.3|15467.3|13
1622037370000|2021-05-26 13:56:10|15486|15466|15487.3|15467.3|15487.3|15467.3|15483.6|15463.6|4
1622037380000|2021-05-26 13:56:20|15486.1|15466.1|15471.1|15451.1|15487.3|15467.3|15471.1|15451.1|34
1622037390000|2021-05-26 13:56:30|15472.4|15452.4|15473.6|15453.6|15473.6|15453.6|15472.4|15452.4|6
1622037400000|2021-05-26 13:56:40|15474.8|15454.8|15484.8|15464.8|15484.8|15464.8|15474.8|15454.8|7
1622037410000|2021-05-26 13:56:50|15486.1|15466.1|15517.3|15497.3|15517.3|15497.3|15486.1|15466.1|6
1622037420000|2021-05-26 13:57:00|15514.8|15494.8|15507.3|15487.3|15514.8|15494.8|15507.3|15487.3|10
1622037430000|2021-05-26 13:57:10|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|1
1622037440000|2021-05-26 13:57:20|15501.1|15481.1|15498.6|15478.6|15501.1|15481.1|15498.6|15478.6|2
1622037450000|2021-05-26 13:57:30|15494.8|15474.8|15491.1|15471.1|15494.8|15474.8|15491.1|15471.1|1
1622037460000|2021-05-26 13:57:40|15488.5|15468.5|15482.3|15462.3|15488.5|15468.5|15482.3|15462.3|9
1622037470000|2021-05-26 13:57:50|||||||||1
1622037480000|2021-05-26 13:58:00|15479.9|15459.9|15474.8|15454.8|15479.9|15459.9|15474.8|15454.8|6
1622037490000|2021-05-26 13:58:10|15471.1|15451.1|15472.3|15452.3|15472.3|15452.3|15471.1|15451.1|10
1622037500000|2021-05-26 13:58:20|15473.6|15453.6|15474.8|15454.8|15474.8|15454.8|15472.3|15452.3|24
1622037520000|2021-05-26 13:58:40|15487.3|15467.3|15487.3|15467.3|15487.3|15467.3|15487.3|15467.3|1
1622037530000|2021-05-26 13:58:50|15492.3|15472.3|15501.1|15481.1|15502.3|15482.3|15492.3|15472.3|5
1622037540000|2021-05-26 13:59:00|15499.8|15479.8|15487.3|15467.3|15499.8|15479.8|15487.3|15467.3|15
1622037560000|2021-05-26 13:59:20|||||||||7
1622037570000|2021-05-26 13:59:30|15492.3|15472.3|15487.3|15467.3|15492.3|15472.3|15487.3|15467.3|2
1622037580000|2021-05-26 13:59:40|15484.8|15464.8|15473.7|15453.7|15484.8|15464.8|15473.7|15453.7|17
1622037590000|2021-05-26 13:59:50|15465|15445|15465|15445|15465|15445|15465|15445|5
1622037600000|2021-05-26 14:00:00|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|3
1622037610000|2021-05-26 14:00:10|15462.3|15442.3|15468.5|15448.5|15468.5|15448.5|15462.3|15442.3|20
1622037620000|2021-05-26 14:00:20|15467.3|15447.3|15452.3|15432.3|15467.3|15447.3|15452.3|15432.3|13
1622037630000|2021-05-26 14:00:30|||||||||3
1622037640000|2021-05-26 14:00:40|15454.9|15434.9|15457.3|15437.3|15457.3|15437.3|15454.9|15434.9|2
1622037650000|2021-05-26 14:00:50|15456.1|15436.1|15456.1|15436.1|15456.1|15436.1|15456.1|15436.1|5
1622037660000|2021-05-26 14:01:00|15454.8|15434.8|15452.3|15432.3|15454.8|15434.8|15452.3|15432.3|4
1622037670000|2021-05-26 14:01:10|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|86
1622037680000|2021-05-26 14:01:20|||||||||4
1622037690000|2021-05-26 14:01:30|15454.8|15434.8|15457.3|15437.3|15457.3|15437.3|15454.8|15434.8|7
1622037700000|2021-05-26 14:01:40|||||||||1
1622037710000|2021-05-26 14:01:50|||||||||1
1622037720000|2021-05-26 14:02:00|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|4
1622037750000|2021-05-26 14:02:30|||||||||3
1622037770000|2021-05-26 14:02:50|15461|15441|15469.8|15449.8|15469.8|15449.8|15461|15441|8
1622037780000|2021-05-26 14:03:00|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|3
1622037790000|2021-05-26 14:03:10|||||||||3
1622037800000|2021-05-26 14:03:20|15466|15446|15461|15441|15466|15446|15461|15441|7
1622037810000|2021-05-26 14:03:30|||||||||7
1622037820000|2021-05-26 14:03:40|15457.3|15437.3|15454.8|15434.8|15457.3|15437.3|15454.8|15434.8|25
1622037830000|2021-05-26 14:03:50|15452.3|15432.3|15446.1|15426.1|15452.3|15432.3|15446.1|15426.1|30
1622037840000|2021-05-26 14:04:00|15444.8|15424.8|15434.8|15414.8|15444.8|15424.8|15434.8|15414.8|3
1622037850000|2021-05-26 14:04:10|15427.3|15407.3|15427.3|15407.3|15427.3|15407.3|15427.3|15407.3|1
1622037860000|2021-05-26 14:04:20|15426|15406|15419.8|15399.8|15426|15406|15419.8|15399.8|30
1622037870000|2021-05-26 14:04:30|15412.3|15392.3|15411.1|15391.1|15412.3|15392.3|15411.1|15391.1|10
1622037880000|2021-05-26 14:04:40|15408.7|15388.7|15389.8|15369.8|15408.7|15388.7|15389.7|15369.7|83
1622037890000|2021-05-26 14:04:50|15384.8|15364.8|15384.7|15364.7|15384.8|15364.8|15379.8|15359.8|11
1622037900000|2021-05-26 14:05:00|15386|15366|15387.3|15367.3|15389.8|15369.8|15386|15366|5
1622037910000|2021-05-26 14:05:10|15388.5|15368.5|15396|15376|15396|15376|15388.5|15368.5|8
1622037920000|2021-05-26 14:05:20|15394.8|15374.8|15384.8|15364.8|15394.8|15374.8|15384.8|15364.8|19
1622037930000|2021-05-26 14:05:30|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|55
1622037940000|2021-05-26 14:05:40|15384.8|15364.8|15382.3|15362.3|15384.8|15364.8|15382.3|15362.3|6
1622037950000|2021-05-26 14:05:50|15381|15361|15379.8|15359.8|15381|15361|15379.8|15359.8|9
1622037960000|2021-05-26 14:06:00|15378.6|15358.6|15358.6|15338.6|15378.6|15358.6|15358.6|15338.6|39
1622037970000|2021-05-26 14:06:10|15356.2|15336.2|15354.9|15334.9|15356.2|15336.2|15354.9|15334.9|1
1622037980000|2021-05-26 14:06:20|15353.6|15333.6|15357.3|15337.3|15357.3|15337.3|15352.3|15332.3|16
1622037990000|2021-05-26 14:06:30|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|0
1622038000000|2021-05-26 14:06:40|15357.4|15337.4|15352.3|15332.3|15357.4|15337.4|15352.3|15332.3|136
1622038010000|2021-05-26 14:06:50|15357.3|15337.3|15363.4|15343.4|15369.8|15343.4|15357.3|15329.8|19
1622038020000|2021-05-26 14:07:00|15360.9|15340.9|15373.5|15353.5|15373.5|15353.5|15360.9|15340.9|20
1622038030000|2021-05-26 14:07:10|15374.7|15354.7|15379.8|15359.8|15379.8|15359.8|15374.7|15354.7|5
1622038040000|2021-05-26 14:07:20|||||||||4
1622038050000|2021-05-26 14:07:30|15378.6|15358.6|15382.3|15362.3|15382.3|15362.3|15377.3|15357.3|8
1622038060000|2021-05-26 14:07:40|||||||||1
1622038070000|2021-05-26 14:07:50|15381|15361|15379.8|15359.8|15381|15361|15379.8|15359.8|4
1622038080000|2021-05-26 14:08:00|15378.5|15358.5|15369.8|15349.8|15378.5|15358.5|15369.8|15349.8|10
1622038090000|2021-05-26 14:08:10|15371.1|15351.1|15381|15361|15381|15361|15371.1|15351.1|5
1622038100000|2021-05-26 14:08:20|15382.3|15362.3|15391|15371|15391|15371|15382.3|15362.3|4
1622038110000|2021-05-26 14:08:30|15392.3|15372.3|15399.8|15379.8|15402.3|15382.3|15392.3|15372.3|5
1622038120000|2021-05-26 14:08:40|15402.2|15382.2|15404.8|15384.8|15404.8|15384.8|15402.2|15382.2|46
1622038130000|2021-05-26 14:08:50|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|14
1622038140000|2021-05-26 14:09:00|15402.3|15382.3|15402.3|15382.3|15402.3|15382.3|15399.8|15379.8|3
1622038150000|2021-05-26 14:09:10|15401.1|15381.1|15399.8|15379.8|15401.1|15381.1|15399.8|15379.8|2
1622038160000|2021-05-26 14:09:20|15402.3|15382.3|15389.8|15369.8|15402.3|15382.3|15389.8|15369.8|21
1622038170000|2021-05-26 14:09:30|15387.3|15367.3|15398.5|15378.5|15398.5|15378.5|15387.3|15367.3|8
1622038180000|2021-05-26 14:09:40|15399.8|15379.8|15399.8|15379.8|15404.8|15384.8|15399.8|15379.8|8
1622038200000|2021-05-26 14:10:00|15397.4|15377.4|15397.3|15377.3|15397.4|15377.4|15396|15376|3
1622038210000|2021-05-26 14:10:10|15394.8|15374.8|15389.8|15369.8|15394.8|15374.8|15389.8|15369.8|16
1622038220000|2021-05-26 14:10:20|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|15388.6|15368.6|3
1622038230000|2021-05-26 14:10:30|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|3
1622038240000|2021-05-26 14:10:40|15392.3|15372.3|15393.6|15373.6|15394.8|15374.8|15392.3|15372.3|3
1622038250000|2021-05-26 14:10:50|15392.3|15372.3|15394.8|15374.8|15394.8|15374.8|15392.3|15372.3|3
1622038270000|2021-05-26 14:11:10|15397.3|15377.3|15411|15391|15411|15391|15397.3|15377.3|10
1622038280000|2021-05-26 14:11:20|15409.8|15389.8|15414.8|15394.8|15414.8|15394.8|15409.8|15389.8|4
1622038290000|2021-05-26 14:11:30|15421|15401|15421|15401|15421|15401|15421|15401|2
1622038310000|2021-05-26 14:11:50|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|4
1622038320000|2021-05-26 14:12:00|15426|15406|15431|15411|15433.5|15413.5|15426|15406|9
1622038330000|2021-05-26 14:12:10|15429.8|15409.8|15424.7|15404.7|15429.8|15409.8|15422.3|15402.3|3
1622038340000|2021-05-26 14:12:20|15424.9|15404.9|15421.1|15401.1|15424.9|15404.9|15421.1|15401.1|4
1622038350000|2021-05-26 14:12:30|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|15421.1|15401.1|6
1622038360000|2021-05-26 14:12:40|15421.1|15401.1|15421.1|15401.1|15422.3|15402.3|15421.1|15401.1|1
1622038380000|2021-05-26 14:13:00|15422.3|15402.3|15429.7|15409.7|15429.7|15409.7|15422.3|15402.3|4
1622038390000|2021-05-26 14:13:10|15432.1|15412.1|15423.6|15403.6|15433.4|15413.4|15423.6|15403.6|13
1622038400000|2021-05-26 14:13:20|15426|15406|15427.3|15407.3|15427.3|15407.3|15426|15406|4
1622038420000|2021-05-26 14:13:40|||||||||4
1622038450000|2021-05-26 14:14:10|15428.5|15408.5|15429.8|15409.8|15429.8|15409.8|15428.5|15408.5|0
1622038460000|2021-05-26 14:14:20|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|11
1622038470000|2021-05-26 14:14:30|15434.9|15414.9|15441.1|15421.1|15441.1|15421.1|15434.9|15414.9|6
1622038480000|2021-05-26 14:14:40|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|2
1622038490000|2021-05-26 14:14:50|15447.3|15427.3|15452.2|15432.2|15452.2|15432.2|15447.3|15427.3|10
1622038500000|2021-05-26 14:15:00|15454.8|15434.8|15452.4|15432.4|15457.3|15437.3|15452.4|15432.4|6
1622038510000|2021-05-26 14:15:10|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|15449.8|15429.8|3
1622038520000|2021-05-26 14:15:20|15448.6|15428.6|15447.3|15427.3|15448.6|15428.6|15447.3|15427.3|3
1622038530000|2021-05-26 14:15:30|15444.9|15424.9|15467.2|15447.2|15467.2|15447.2|15437.3|15417.3|55
1622038540000|2021-05-26 14:15:40|15468.4|15448.4|15477.3|15457.3|15477.3|15457.3|15468.4|15448.4|17
1622038550000|2021-05-26 14:15:50|15484.8|15464.8|15484.8|15464.8|15486|15466|15484.8|15464.8|13
1622038560000|2021-05-26 14:16:00|15483.6|15463.6|15482.3|15462.3|15484.8|15464.8|15482.3|15462.3|9
1622038570000|2021-05-26 14:16:10|15484.9|15464.9|15487.3|15467.3|15487.3|15467.3|15484.9|15464.9|2
1622038580000|2021-05-26 14:16:20|15488.5|15468.5|15496|15476|15496|15476|15488.5|15468.5|9
1622038590000|2021-05-26 14:16:30|15497.3|15477.3|15511|15491|15511|15491|15497.3|15477.3|24
1622038600000|2021-05-26 14:16:40|15512.3|15492.3|15512.3|15492.3|15514.8|15494.8|15509.8|15489.8|11
1622038610000|2021-05-26 14:16:50|15509.8|15489.8|15502.3|15482.3|15509.8|15489.8|15502.3|15482.3|17
1622038620000|2021-05-26 14:17:00|15501.1|15481.1|15498.6|15478.6|15501.1|15481.1|15498.6|15478.6|10
1622038630000|2021-05-26 14:17:10|15492.3|15472.3|15477.3|15457.3|15492.3|15472.3|15477.3|15457.3|12
1622038640000|2021-05-26 14:17:20|15474.8|15454.8|15473.6|15453.6|15477.3|15457.3|15472.3|15452.3|17
1622038650000|2021-05-26 14:17:30|15474.8|15454.8|15474.8|15454.8|15474.8|15454.8|15474.8|15454.8|2
1622038660000|2021-05-26 14:17:40|15473.5|15453.5|15472.3|15452.3|15473.5|15453.5|15472.3|15452.3|1
1622038670000|2021-05-26 14:17:50|15473.5|15453.5|15472.3|15452.3|15474.8|15454.8|15472.3|15452.3|4
1622038680000|2021-05-26 14:18:00|15471|15451|15472.3|15452.3|15472.3|15452.3|15469.8|15449.8|3
1622038700000|2021-05-26 14:18:20|||||||||2
1622038710000|2021-05-26 14:18:30|15469.8|15449.8|15472.3|15452.3|15472.3|15452.3|15469.8|15449.8|3
1622038720000|2021-05-26 14:18:40|||||||||6
1622038740000|2021-05-26 14:19:00|15473.6|15453.6|15482.3|15462.3|15482.3|15462.3|15473.6|15453.6|16
1622038750000|2021-05-26 14:19:10|||||||||2
1622038760000|2021-05-26 14:19:20|15483.5|15463.5|15482.3|15462.3|15484.8|15464.8|15482.3|15462.3|13
1622038770000|2021-05-26 14:19:30|15479.9|15459.9|15477.3|15457.3|15479.9|15459.9|15477.3|15457.3|0
1622038790000|2021-05-26 14:19:50|||||||||3
1622038800000|2021-05-26 14:20:00|15479.8|15459.8|15484.8|15464.8|15484.8|15464.8|15479.8|15459.8|2
1622038820000|2021-05-26 14:20:20|15486|15466|15491|15471|15491|15471|15486|15466|2
1622038830000|2021-05-26 14:20:30|15497.3|15477.3|15497.3|15477.3|15497.3|15477.3|15497.3|15477.3|28
1622038840000|2021-05-26 14:20:40|||||||||3
1622038850000|2021-05-26 14:20:50|||||||||11
1622038860000|2021-05-26 14:21:00|||||||||4
1622038880000|2021-05-26 14:21:20|||||||||4
1622038890000|2021-05-26 14:21:30|15496|15476|15496|15476|15496|15476|15496|15476|3
1622038900000|2021-05-26 14:21:40|||||||||1
1622038910000|2021-05-26 14:21:50|15497.3|15477.3|15494.8|15474.8|15497.3|15477.3|15494.8|15474.8|5
1622038920000|2021-05-26 14:22:00|15499.8|15479.8|15514.8|15494.8|15514.8|15494.8|15499.8|15479.8|13
1622038930000|2021-05-26 14:22:10|15517.3|15497.3|15517.3|15497.3|15517.3|15497.3|15514.8|15494.8|5
1622038940000|2021-05-26 14:22:20|15516.1|15496.1|15524.8|15504.8|15524.8|15504.8|15514.8|15494.8|20
1622038950000|2021-05-26 14:22:30|15526|15506|15524.8|15504.8|15527.3|15507.3|15524.8|15504.8|8
1622038960000|2021-05-26 14:22:40|15522.3|15502.3|15523.5|15503.5|15523.5|15503.5|15522.3|15502.3|11
1622038970000|2021-05-26 14:22:50|15524.8|15504.8|15533.5|15513.5|15533.5|15513.5|15524.8|15504.8|4
1622038980000|2021-05-26 14:23:00|15534.8|15514.8|15537.3|15517.3|15539.8|15519.8|15534.8|15514.8|9
1622038990000|2021-05-26 14:23:10|15538.5|15518.5|15537.3|15517.3|15539.8|15519.8|15537.3|15517.3|3
1622039000000|2021-05-26 14:23:20|15539.7|15519.7|15534.8|15514.8|15542.3|15522.3|15534.8|15514.8|4
1622039010000|2021-05-26 14:23:30|||||||||1
1622039020000|2021-05-26 14:23:40|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|13
1622039030000|2021-05-26 14:23:50|15529.8|15509.8|15527.3|15507.3|15532.3|15512.3|15527.3|15507.3|9
1622039040000|2021-05-26 14:24:00|15513.6|15493.6|15512.3|15492.3|15513.6|15493.6|15512.3|15492.3|12
1622039050000|2021-05-26 14:24:10|15514.9|15494.9|15522.3|15502.3|15522.3|15502.3|15514.9|15494.9|2
1622039060000|2021-05-26 14:24:20|||||||||2
1622039070000|2021-05-26 14:24:30|||||||||3
1622039080000|2021-05-26 14:24:40|15524.8|15504.8|15529.8|15509.8|15529.8|15509.8|15524.8|15504.8|7
1622039090000|2021-05-26 14:24:50|15528.5|15508.5|15527.3|15507.3|15528.5|15508.5|15527.3|15507.3|1
1622039100000|2021-05-26 14:25:00|15528.6|15508.6|15529.8|15509.8|15529.8|15509.8|15528.6|15508.6|19
1622039110000|2021-05-26 14:25:10|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|8
1622039130000|2021-05-26 14:25:30|||||||||5
1622039140000|2021-05-26 14:25:40|15528.5|15508.5|15534.8|15514.8|15534.8|15514.8|15528.5|15508.5|4
1622039150000|2021-05-26 14:25:50|||||||||3
1622039170000|2021-05-26 14:26:10|15537.3|15517.3|15537.3|15517.3|15537.3|15517.3|15537.3|15517.3|7
1622039180000|2021-05-26 14:26:20|||||||||2
1622039190000|2021-05-26 14:26:30|||||||||1
1622039200000|2021-05-26 14:26:40|15538.5|15518.5|15539.8|15519.8|15539.8|15519.8|15538.5|15518.5|32
1622039210000|2021-05-26 14:26:50|15541|15521|15541|15521|15541|15521|15541|15521|4
1622039220000|2021-05-26 14:27:00|||||||||2
1622039230000|2021-05-26 14:27:10|15543.5|15523.5|15544.8|15524.8|15544.8|15524.8|15543.5|15523.5|2
1622039240000|2021-05-26 14:27:20|15549.8|15529.8|15553.5|15533.5|15553.5|15533.5|15549.8|15529.8|72
1622039250000|2021-05-26 14:27:30|15554.8|15534.8|15554.8|15534.8|15554.8|15534.8|15554.8|15534.8|5
1622039260000|2021-05-26 14:27:40|15556|15536|15558.5|15538.5|15558.5|15538.5|15556|15536|4
1622039270000|2021-05-26 14:27:50|15556|15536|15548.5|15528.5|15556|15536|15548.5|15528.5|11
1622039280000|2021-05-26 14:28:00|15549.8|15529.8|15547.3|15527.3|15549.8|15529.8|15547.3|15527.3|11
1622039290000|2021-05-26 14:28:10|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|5
1622039300000|2021-05-26 14:28:20|15546|15526|15547.3|15527.3|15547.3|15527.3|15546|15526|3
1622039310000|2021-05-26 14:28:30|15551|15531|15551|15531|15551|15531|15551|15531|4
1622039320000|2021-05-26 14:28:40|15553.5|15533.5|15554.8|15534.8|15554.8|15534.8|15553.5|15533.5|3
1622039330000|2021-05-26 14:28:50|15556|15536|15558.6|15538.6|15558.6|15538.6|15556|15536|14
1622039340000|2021-05-26 14:29:00|15556.1|15536.1|15551.1|15531.1|15556.1|15536.1|15551.1|15531.1|7
1622039350000|2021-05-26 14:29:10|15548.6|15528.6|15546.1|15526.1|15548.6|15528.6|15546.1|15526.1|2
1622039360000|2021-05-26 14:29:20|15543.6|15523.6|15529.8|15509.8|15543.6|15523.6|15529.8|15509.8|4
1622039370000|2021-05-26 14:29:30|15531.1|15511.1|15532.3|15512.3|15532.3|15512.3|15531.1|15511.1|5
1622039390000|2021-05-26 14:29:50|15529.9|15509.9|15523.6|15503.6|15529.9|15509.9|15523.6|15503.6|8
1622039400000|2021-05-26 14:30:00|15524.8|15504.8|15527.3|15507.3|15527.3|15507.3|15524.8|15504.8|6
1622039410000|2021-05-26 14:30:10|15529.8|15509.8|15528.6|15508.6|15529.8|15509.8|15528.6|15508.6|3
1622039420000|2021-05-26 14:30:20|15529.8|15509.8|15541.1|15521.1|15541.1|15521.1|15529.8|15509.8|4
1622039430000|2021-05-26 14:30:30|||||||||5
1622039440000|2021-05-26 14:30:40|15542.3|15522.3|15542.3|15522.3|15542.3|15522.3|15539.8|15519.8|6
1622039460000|2021-05-26 14:31:00|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|15544.8|15524.8|6
1622039470000|2021-05-26 14:31:10|15542.3|15522.3|15537.3|15517.3|15542.3|15522.3|15537.3|15517.3|5
1622039480000|2021-05-26 14:31:20|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|2
1622039490000|2021-05-26 14:31:30|||||||||3
1622039500000|2021-05-26 14:31:40|15534.9|15514.9|15532.4|15512.4|15534.9|15514.9|15532.4|15512.4|0
1622039510000|2021-05-26 14:31:50|||||||||2
1622039520000|2021-05-26 14:32:00|||||||||10
1622039530000|2021-05-26 14:32:10|15537.4|15517.4|15534.9|15514.9|15537.4|15517.4|15534.9|15514.9|8
1622039550000|2021-05-26 14:32:30|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|0
1622039560000|2021-05-26 14:32:40|15534.9|15514.9|15537.4|15517.4|15537.4|15517.4|15534.9|15514.9|1
1622039570000|2021-05-26 14:32:50|15539.9|15519.9|15542.4|15522.4|15542.4|15522.4|15539.9|15519.9|5
1622039580000|2021-05-26 14:33:00|15541.1|15521.1|15542.4|15522.4|15542.4|15522.4|15541.1|15521.1|1
1622039590000|2021-05-26 14:33:10|15541.1|15521.1|15539.9|15519.9|15541.1|15521.1|15539.9|15519.9|0
1622039600000|2021-05-26 14:33:20|15542.4|15522.4|15552.4|15532.4|15552.4|15532.4|15542.4|15522.4|8
1622039610000|2021-05-26 14:33:30|||||||||2
1622039630000|2021-05-26 14:33:50|15553.6|15533.6|15552.4|15532.4|15554.9|15534.9|15552.4|15532.4|5
1622039640000|2021-05-26 14:34:00|15554.9|15534.9|15559.9|15539.9|15559.9|15539.9|15554.9|15534.9|28
1622039650000|2021-05-26 14:34:10|15561.1|15541.1|15562.4|15542.4|15572.4|15552.4|15561.1|15541.1|18
1622039660000|2021-05-26 14:34:20|15563.6|15543.6|15564.9|15544.9|15564.9|15544.9|15563.6|15543.6|4
1622039670000|2021-05-26 14:34:30|15566.1|15546.1|15567.4|15547.4|15569.9|15549.9|15566.1|15546.1|3
1622039680000|2021-05-26 14:34:40|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|12
1622039690000|2021-05-26 14:34:50|15559.9|15539.9|15559.9|15539.9|15559.9|15539.9|15557.4|15537.4|5
1622039700000|2021-05-26 14:35:00|15561.1|15541.1|15562.4|15542.4|15562.4|15542.4|15561.1|15541.1|1
1622039710000|2021-05-26 14:35:10|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|6
1622039720000|2021-05-26 14:35:20|||||||||1
1622039730000|2021-05-26 14:35:30|15566.2|15546.2|15564.9|15544.9|15567.4|15547.4|15564.9|15544.9|5
1622039740000|2021-05-26 14:35:40|15562.4|15542.4|15562.4|15542.4|15564.9|15544.9|15562.4|15542.4|7
1622039750000|2021-05-26 14:35:50|15561.2|15541.2|15558.7|15538.7|15561.2|15541.2|15558.7|15538.7|4
1622039760000|2021-05-26 14:36:00|||||||||1
1622039780000|2021-05-26 14:36:20|15557.4|15537.4|15554.9|15534.9|15557.4|15537.4|15554.9|15534.9|9
1622039790000|2021-05-26 14:36:30|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|2
1622039800000|2021-05-26 14:36:40|15557.4|15537.4|15559.9|15539.9|15559.9|15539.9|15557.4|15537.4|1
1622039810000|2021-05-26 14:36:50|15561.1|15541.1|15564.9|15544.9|15564.9|15544.9|15561.1|15541.1|0
1622039820000|2021-05-26 14:37:00|15567.4|15547.4|15572.4|15552.4|15572.4|15552.4|15567.4|15547.4|5
1622039830000|2021-05-26 14:37:10|15573.7|15553.7|15574.9|15554.9|15578.6|15558.6|15573.7|15553.7|9
1622039840000|2021-05-26 14:37:20|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|1
1622039860000|2021-05-26 14:37:40|15576.1|15556.1|15586.1|15566.1|15586.1|15566.1|15576.1|15556.1|16
1622039880000|2021-05-26 14:38:00|15588.6|15568.6|15579.9|15559.9|15592.4|15572.4|15579.9|15559.9|15
1622039890000|2021-05-26 14:38:10|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|4
1622039900000|2021-05-26 14:38:20|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|4
1622039910000|2021-05-26 14:38:30|||||||||3
1622039920000|2021-05-26 14:38:40|||||||||1
1622039930000|2021-05-26 14:38:50|15571.2|15551.2|15569.9|15549.9|15571.2|15551.2|15569.9|15549.9|2
1622039940000|2021-05-26 14:39:00|15567.4|15547.4|15563.7|15543.7|15567.4|15547.4|15563.7|15543.7|5
1622039950000|2021-05-26 14:39:10|15561.2|15541.2|15562.5|15542.5|15562.5|15542.5|15561.2|15541.2|4
1622039960000|2021-05-26 14:39:20|15562.4|15542.4|15558.7|15538.7|15563.7|15543.7|15558.7|15538.7|0
1622039970000|2021-05-26 14:39:30|15557.4|15537.4|15551.1|15531.1|15557.4|15537.4|15551.1|15531.1|16
1622039980000|2021-05-26 14:39:40|15552.4|15532.4|15549.9|15529.9|15552.4|15532.4|15549.9|15529.9|0
1622039990000|2021-05-26 14:39:50|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|9
1622040000000|2021-05-26 14:40:00|15548.6|15528.6|15557.4|15537.4|15557.4|15537.4|15548.6|15528.6|6
1622040010000|2021-05-26 14:40:10|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|4
1622040030000|2021-05-26 14:40:30|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|15556.1|15536.1|2
1622040040000|2021-05-26 14:40:40|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|15554.9|15534.9|7
1622040090000|2021-05-26 14:41:30|||||||||4
1622040100000|2021-05-26 14:41:40|15558.6|15538.6|15572.4|15552.4|15572.4|15552.4|15558.6|15538.6|9
1622040110000|2021-05-26 14:41:50|15568.7|15548.7|15555|15535|15568.7|15548.7|15555|15535|10
1622040120000|2021-05-26 14:42:00|15552.4|15532.4|15547.4|15527.4|15552.4|15532.4|15547.4|15527.4|2
1622040130000|2021-05-26 14:42:10|||||||||1
1622040140000|2021-05-26 14:42:20|15548.6|15528.6|15547.4|15527.4|15549.9|15529.9|15547.4|15527.4|2
1622040150000|2021-05-26 14:42:30|15546.2|15526.2|15532.4|15512.4|15546.2|15526.2|15532.4|15512.4|5
1622040160000|2021-05-26 14:42:40|15531.1|15511.1|15527.4|15507.4|15531.1|15511.1|15527.4|15507.4|4
1622040170000|2021-05-26 14:42:50|15518.7|15498.7|15519.9|15499.9|15519.9|15499.9|15516.1|15496.1|23
1622040180000|2021-05-26 14:43:00|15522.4|15502.4|15536.1|15516.1|15536.1|15516.1|15519.9|15499.9|12
1622040190000|2021-05-26 14:43:10|15537.3|15517.3|15537.4|15517.4|15538.6|15518.6|15537.3|15517.3|21
1622040220000|2021-05-26 14:43:40|15536.2|15516.2|15537.4|15517.4|15539.9|15519.9|15534.9|15514.9|3
1622040230000|2021-05-26 14:43:50|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|4
1622040240000|2021-05-26 14:44:00|15544.8|15524.8|15547.4|15527.4|15547.4|15527.4|15544.8|15524.8|2
1622040250000|2021-05-26 14:44:10|15549.8|15529.8|15548.6|15528.6|15549.8|15529.8|15548.6|15528.6|0
1622040260000|2021-05-26 14:44:20|15547.4|15527.4|15542.4|15522.4|15547.4|15527.4|15542.4|15522.4|7
1622040270000|2021-05-26 14:44:30|15539.9|15519.9|15539.9|15519.9|15539.9|15519.9|15539.9|15519.9|4
1622040280000|2021-05-26 14:44:40|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|2
1622040290000|2021-05-26 14:44:50|15547.4|15527.4|15547.4|15527.4|15547.4|15527.4|15547.4|15527.4|3
1622040300000|2021-05-26 14:45:00|15549.8|15529.8|15554.9|15534.9|15554.9|15534.9|15547.4|15527.4|4
1622040350000|2021-05-26 14:45:50|||||||||1
1622040360000|2021-05-26 14:46:00|15556.1|15536.1|15567.4|15547.4|15567.4|15547.4|15556.1|15536.1|9
1622040370000|2021-05-26 14:46:10|15566.2|15546.2|15566.2|15546.2|15566.2|15546.2|15566.2|15546.2|4
1622040380000|2021-05-26 14:46:20|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|0
1622040390000|2021-05-26 14:46:30|||||||||1
1622040400000|2021-05-26 14:46:40|15566.2|15546.2|15574.9|15554.9|15574.9|15554.9|15566.2|15546.2|10
1622040410000|2021-05-26 14:46:50|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|3
1622040420000|2021-05-26 14:47:00|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|5
1622040430000|2021-05-26 14:47:10|15579.8|15559.8|15582.4|15562.4|15582.4|15562.4|15579.8|15559.8|2
1622040440000|2021-05-26 14:47:20|15581.2|15561.2|15579.9|15559.9|15581.2|15561.2|15579.9|15559.9|4
1622040450000|2021-05-26 14:47:30|||||||||1
1622040460000|2021-05-26 14:47:40|15581.1|15561.1|15584.9|15564.9|15584.9|15564.9|15581.1|15561.1|2
1622040470000|2021-05-26 14:47:50|15582.4|15562.4|15579.9|15559.9|15582.4|15562.4|15579.9|15559.9|3
1622040490000|2021-05-26 14:48:10|||||||||1
1622040500000|2021-05-26 14:48:20|15574.9|15554.9|15569.9|15549.9|15574.9|15554.9|15569.9|15549.9|2
1622040510000|2021-05-26 14:48:30|15567.5|15547.5|15546.2|15526.2|15567.5|15547.5|15546.2|15526.2|12
1622040520000|2021-05-26 14:48:40|15544.9|15524.9|15532.4|15512.4|15544.9|15524.9|15532.4|15512.4|6
1622040530000|2021-05-26 14:48:50|15522.4|15502.4|15527.4|15507.4|15527.4|15507.4|15522.4|15502.4|4
1622040540000|2021-05-26 14:49:00|15528.6|15508.6|15538.5|15518.5|15538.5|15518.5|15528.6|15508.6|4
1622040550000|2021-05-26 14:49:10|15542.4|15522.4|15544.9|15524.9|15544.9|15524.9|15542.4|15522.4|3
1622040560000|2021-05-26 14:49:20|15549.9|15529.9|15549.9|15529.9|15549.9|15529.9|15549.9|15529.9|2
1622040570000|2021-05-26 14:49:30|15551.1|15531.1|15552.4|15532.4|15552.4|15532.4|15551.1|15531.1|30
1622040580000|2021-05-26 14:49:40|15549.9|15529.9|15548.7|15528.7|15549.9|15529.9|15548.7|15528.7|3
1622040590000|2021-05-26 14:49:50|15545|15525|15539.9|15519.9|15545|15525|15539.9|15519.9|24
1622040600000|2021-05-26 14:50:00|||||||||1
1622040610000|2021-05-26 14:50:10|||||||||3
1622040620000|2021-05-26 14:50:20|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|7
1622040630000|2021-05-26 14:50:30|15536.2|15516.2|15532.4|15512.4|15536.2|15516.2|15531.2|15511.2|2
1622040640000|2021-05-26 14:50:40|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|1
1622040650000|2021-05-26 14:50:50|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|0
1622040660000|2021-05-26 14:51:00|15524.9|15504.9|15527.4|15507.4|15527.4|15507.4|15524.9|15504.9|7
1622040670000|2021-05-26 14:51:10|||||||||2
1622040680000|2021-05-26 14:51:20|15526.2|15506.2|15526.1|15506.1|15526.2|15506.2|15523.6|15503.6|3
1622040690000|2021-05-26 14:51:30|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|1
1622040700000|2021-05-26 14:51:40|15524.9|15504.9|15527.4|15507.4|15527.4|15507.4|15524.9|15504.9|2
1622040720000|2021-05-26 14:52:00|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|0
1622040730000|2021-05-26 14:52:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|2
1622040740000|2021-05-26 14:52:20|15529.9|15509.9|15524.9|15504.9|15529.9|15509.9|15524.9|15504.9|5
1622040760000|2021-05-26 14:52:40|15526.1|15506.1|15528.7|15508.7|15528.7|15508.7|15526.1|15506.1|3
1622040770000|2021-05-26 14:52:50|15532.4|15512.4|15536.1|15516.1|15536.1|15516.1|15532.4|15512.4|1
1622040780000|2021-05-26 14:53:00|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|3
1622040790000|2021-05-26 14:53:10|15538.7|15518.7|15537.4|15517.4|15538.7|15518.7|15537.4|15517.4|3
1622040800000|2021-05-26 14:53:20|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|1
1622040840000|2021-05-26 14:54:00|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|5
1622040850000|2021-05-26 14:54:10|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|1
1622040860000|2021-05-26 14:54:20|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|2
1622040870000|2021-05-26 14:54:30|15527.4|15507.4|15529.9|15509.9|15529.9|15509.9|15527.4|15507.4|2
1622040890000|2021-05-26 14:54:50|||||||||2
1622040900000|2021-05-26 14:55:00|15531.1|15511.1|15529.9|15509.9|15532.4|15512.4|15529.9|15509.9|3
1622040930000|2021-05-26 14:55:30|15531.1|15511.1|15532.4|15512.4|15532.4|15512.4|15531.1|15511.1|1
1622040940000|2021-05-26 14:55:40|15531.2|15511.2|15528.7|15508.7|15531.2|15511.2|15528.7|15508.7|2
1622040950000|2021-05-26 14:55:50|15527.4|15507.4|15529.9|15509.9|15529.9|15509.9|15527.4|15507.4|2
1622040960000|2021-05-26 14:56:00|||||||||7
1622040970000|2021-05-26 14:56:10|||||||||1
1622040980000|2021-05-26 14:56:20|||||||||2
1622040990000|2021-05-26 14:56:30|15531.2|15511.2|15534.9|15514.9|15534.9|15514.9|15531.2|15511.2|2
1622041000000|2021-05-26 14:56:40|||||||||4
1622041020000|2021-05-26 14:57:00|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|0
1622041030000|2021-05-26 14:57:10|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|0
1622041040000|2021-05-26 14:57:20|||||||||2
1622041050000|2021-05-26 14:57:30|15538.6|15518.6|15537.4|15517.4|15539.9|15519.9|15537.4|15517.4|1
1622041080000|2021-05-26 14:58:00|15538.6|15518.6|15539.9|15519.9|15539.9|15519.9|15537.4|15517.4|2
1622041090000|2021-05-26 14:58:10|||||||||2
1622041110000|2021-05-26 14:58:30|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|15542.4|15522.4|11
1622041120000|2021-05-26 14:58:40|||||||||3
1622041130000|2021-05-26 14:58:50|15544.9|15524.9|15541.3|15521.3|15544.9|15524.9|15541.3|15521.3|8
1622041140000|2021-05-26 14:59:00|15537.4|15517.4|15532.4|15512.4|15537.4|15517.4|15532.4|15512.4|2
1622041150000|2021-05-26 14:59:10|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|15527.4|15507.4|3
1622041160000|2021-05-26 14:59:20|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|5
1622041180000|2021-05-26 14:59:40|||||||||2
1622041190000|2021-05-26 14:59:50|||||||||1
1622041200000|2021-05-26 15:00:00|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|3
1622041210000|2021-05-26 15:00:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|3
1622041240000|2021-05-26 15:00:40|15529.8|15509.8|15529.8|15509.8|15529.8|15509.8|15529.8|15509.8|6
1622041250000|2021-05-26 15:00:50|||||||||1
1622041260000|2021-05-26 15:01:00|15534.9|15514.9|15547.4|15527.4|15547.4|15527.4|15534.9|15514.9|5
1622041290000|2021-05-26 15:01:30|15549.9|15529.9|15553.7|15533.7|15553.7|15533.7|15549.9|15529.9|1
1622041300000|2021-05-26 15:01:40|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|15554.9|15534.9|6
1622041320000|2021-05-26 15:02:00|15553.7|15533.7|15549.9|15529.9|15553.7|15533.7|15549.9|15529.9|6
1622041330000|2021-05-26 15:02:10|15557.4|15537.4|15558.6|15538.6|15558.6|15538.6|15557.4|15537.4|4
1622041350000|2021-05-26 15:02:30|15559.9|15539.9|15564.9|15544.9|15564.9|15544.9|15559.9|15539.9|1
1622041360000|2021-05-26 15:02:40|||||||||1
1622041370000|2021-05-26 15:02:50|15566.1|15546.1|15572.4|15552.4|15572.4|15552.4|15566.1|15546.1|5
1622041380000|2021-05-26 15:03:00|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|7
1622041390000|2021-05-26 15:03:10|15572.4|15552.4|15567.4|15547.4|15572.4|15552.4|15567.4|15547.4|17
1622041400000|2021-05-26 15:03:20|15564.9|15544.9|15564.9|15544.9|15566.1|15546.1|15562.4|15542.4|3
1622041410000|2021-05-26 15:03:30|15563.6|15543.6|15559.9|15539.9|15563.6|15543.6|15559.9|15539.9|2
1622041420000|2021-05-26 15:03:40|15552.4|15532.4|15552.4|15532.4|15552.4|15532.4|15552.4|15532.4|2
1622041430000|2021-05-26 15:03:50|15550|15530|15547.4|15527.4|15550|15530|15547.4|15527.4|0
1622041440000|2021-05-26 15:04:00|15546.2|15526.2|15546.2|15526.2|15546.2|15526.2|15542.4|15522.4|6
1622041450000|2021-05-26 15:04:10|15547.4|15527.4|15549.9|15529.9|15549.9|15529.9|15547.4|15527.4|8
1622041470000|2021-05-26 15:04:30|15551.1|15531.1|15552.4|15532.4|15552.4|15532.4|15551.1|15531.1|0
1622041480000|2021-05-26 15:04:40|||||||||2
1622041500000|2021-05-26 15:05:00|||||||||5
1622041510000|2021-05-26 15:05:10|15553.6|15533.6|15556.1|15536.1|15556.1|15536.1|15552.4|15532.4|16
1622041520000|2021-05-26 15:05:20|15558.6|15538.6|15564.9|15544.9|15564.9|15544.9|15558.6|15538.6|3
1622041530000|2021-05-26 15:05:30|15566.2|15546.2|15572.4|15552.4|15572.4|15552.4|15566.2|15546.2|5
1622041550000|2021-05-26 15:05:50|15573.6|15553.6|15574.9|15554.9|15574.9|15554.9|15573.6|15553.6|0
1622041560000|2021-05-26 15:06:00|15576.1|15556.1|15576.1|15556.1|15577.4|15557.4|15574.9|15554.9|5
1622041570000|2021-05-26 15:06:10|15577.4|15557.4|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|4
1622041580000|2021-05-26 15:06:20|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|5
1622041590000|2021-05-26 15:06:30|15571.2|15551.2|15562.4|15542.4|15571.2|15551.2|15562.4|15542.4|3
1622041600000|2021-05-26 15:06:40|15558.7|15538.7|15558.7|15538.7|15558.7|15538.7|15558.7|15538.7|4
1622041610000|2021-05-26 15:06:50|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|15557.4|15537.4|2
1622041620000|2021-05-26 15:07:00|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|1
1622041630000|2021-05-26 15:07:10|15562.4|15542.4|15563.6|15543.6|15563.6|15543.6|15562.4|15542.4|4
1622041650000|2021-05-26 15:07:30|15564.9|15544.9|15567.4|15547.4|15567.4|15547.4|15564.9|15544.9|3
1622041660000|2021-05-26 15:07:40|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|15572.4|15552.4|4
1622041680000|2021-05-26 15:08:00|15569.9|15549.9|15569.9|15549.9|15569.9|15549.9|15569.9|15549.9|3
1622041690000|2021-05-26 15:08:10|15567.4|15547.4|15567.4|15547.4|15567.4|15547.4|15567.4|15547.4|4
1622041700000|2021-05-26 15:08:20|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|15564.9|15544.9|0
1622041710000|2021-05-26 15:08:30|||||||||3
1622041740000|2021-05-26 15:09:00|||||||||1
1622041750000|2021-05-26 15:09:10|||||||||4
1622041770000|2021-05-26 15:09:30|||||||||2
1622041780000|2021-05-26 15:09:40|15567.4|15547.4|15572.4|15552.4|15572.4|15552.4|15567.4|15547.4|3
1622041790000|2021-05-26 15:09:50|||||||||1
1622041800000|2021-05-26 15:10:00|15573.6|15553.6|15573.6|15553.6|15573.6|15553.6|15573.6|15553.6|0
1622041810000|2021-05-26 15:10:10|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|15574.9|15554.9|0
1622041830000|2021-05-26 15:10:30|||||||||6
1622041850000|2021-05-26 15:10:50|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|1
1622041860000|2021-05-26 15:11:00|||||||||2
1622041870000|2021-05-26 15:11:10|15576.1|15556.1|15574.9|15554.9|15577.4|15557.4|15574.9|15554.9|4
1622041890000|2021-05-26 15:11:30|15576.1|15556.1|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|0
1622041900000|2021-05-26 15:11:40|15576.2|15556.2|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|0
1622041910000|2021-05-26 15:11:50|15576.2|15556.2|15577.4|15557.4|15577.4|15557.4|15576.2|15556.2|4
1622041920000|2021-05-26 15:12:00|15576.2|15556.2|15576.1|15556.1|15577.4|15557.4|15574.9|15554.9|4
1622041930000|2021-05-26 15:12:10|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|0
1622041940000|2021-05-26 15:12:20|||||||||1
1622041950000|2021-05-26 15:12:30|||||||||1
1622041970000|2021-05-26 15:12:50|15579.9|15559.9|15579.9|15559.9|15579.9|15559.9|15579.9|15559.9|18
1622041980000|2021-05-26 15:13:00|15587.3|15567.3|15589.9|15569.9|15589.9|15569.9|15587.3|15567.3|18
1622041990000|2021-05-26 15:13:10|||||||||7
1622042000000|2021-05-26 15:13:20|||||||||1
1622042010000|2021-05-26 15:13:30|15591.1|15571.1|15592.4|15572.4|15592.4|15572.4|15591.1|15571.1|1
1622042020000|2021-05-26 15:13:40|15589.9|15569.9|15589.9|15569.9|15589.9|15569.9|15589.9|15569.9|3
1622042030000|2021-05-26 15:13:50|||||||||4
1622042040000|2021-05-26 15:14:00|15592.3|15572.3|15594.9|15574.9|15594.9|15574.9|15592.3|15572.3|7
1622042060000|2021-05-26 15:14:20|15592.4|15572.4|15592.4|15572.4|15592.4|15572.4|15592.4|15572.4|9
1622042070000|2021-05-26 15:14:30|||||||||2
1622042080000|2021-05-26 15:14:40|15590|15570|15588.7|15568.7|15590|15570|15588.7|15568.7|8
1622042100000|2021-05-26 15:15:00|15584.9|15564.9|15581.3|15561.3|15584.9|15564.9|15581.3|15561.3|20
1622042110000|2021-05-26 15:15:10|15580|15560|15580|15560|15580|15560|15580|15560|1
1622042120000|2021-05-26 15:15:20|||||||||1
1622042130000|2021-05-26 15:15:30|15578.8|15558.8|15573.7|15553.7|15578.8|15558.8|15573.7|15553.7|0
1622042160000|2021-05-26 15:16:00|15574.9|15554.9|15577.4|15557.4|15577.4|15557.4|15574.9|15554.9|1
1622042170000|2021-05-26 15:16:10|||||||||16
1622042180000|2021-05-26 15:16:20|||||||||2
1622042190000|2021-05-26 15:16:30|15578.7|15558.7|15583.7|15563.7|15583.7|15563.7|15578.7|15558.7|3
1622042200000|2021-05-26 15:16:40|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|2
1622042210000|2021-05-26 15:16:50|15586.2|15566.2|15599.9|15579.9|15604.9|15584.9|15586.2|15566.2|26
1622042220000|2021-05-26 15:17:00|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|3
1622042230000|2021-05-26 15:17:10|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|12
1622042240000|2021-05-26 15:17:20|15610|15590|15602.5|15582.5|15610|15590|15602.5|15582.5|4
1622042250000|2021-05-26 15:17:30|15600|15580|15597.5|15577.5|15600|15580|15597.5|15577.5|3
1622042260000|2021-05-26 15:17:40|||||||||4
1622042270000|2021-05-26 15:17:50|15596.2|15576.2|15597.5|15577.5|15597.5|15577.5|15595|15575|7
1622042280000|2021-05-26 15:18:00|||||||||1
1622042290000|2021-05-26 15:18:10|15598.7|15578.7|15600|15580|15600|15580|15598.7|15578.7|1
1622042300000|2021-05-26 15:18:20|15603.7|15583.7|15611.2|15591.2|15611.2|15591.2|15603.7|15583.7|6
1622042310000|2021-05-26 15:18:30|15612.5|15592.5|15615|15595|15615|15595|15612.5|15592.5|15
1622042320000|2021-05-26 15:18:40|15612.5|15592.5|15610|15590|15612.5|15592.5|15610|15590|5
1622042330000|2021-05-26 15:18:50|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|3
1622042340000|2021-05-26 15:19:00|15609.9|15589.9|15616.2|15596.2|15616.2|15596.2|15609.9|15589.9|6
1622042350000|2021-05-26 15:19:10|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|1
1622042360000|2021-05-26 15:19:20|||||||||1
1622042370000|2021-05-26 15:19:30|||||||||1
1622042380000|2021-05-26 15:19:40|||||||||1
1622042390000|2021-05-26 15:19:50|15615|15595|15617.5|15597.5|15617.5|15597.5|15615|15595|3
1622042400000|2021-05-26 15:20:00|15618.7|15598.7|15620|15600|15620|15600|15618.7|15598.7|3
1622042410000|2021-05-26 15:20:10|||||||||2
1622042420000|2021-05-26 15:20:20|15625|15605|15629.9|15609.9|15629.9|15609.9|15625|15605|17
1622042430000|2021-05-26 15:20:30|15626.2|15606.2|15628.7|15608.7|15628.7|15608.7|15626.2|15606.2|2
1622042440000|2021-05-26 15:20:40|15626.2|15606.2|15625|15605|15626.2|15606.2|15622.5|15602.5|12
1622042460000|2021-05-26 15:21:00|||||||||1
1622042470000|2021-05-26 15:21:10|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|1
1622042480000|2021-05-26 15:21:20|||||||||1
1622042490000|2021-05-26 15:21:30|15630|15610|15630|15610|15630|15610|15630|15610|7
1622042500000|2021-05-26 15:21:40|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|16
1622042510000|2021-05-26 15:21:50|15628.8|15608.8|15627.5|15607.5|15631.2|15611.2|15627.5|15607.5|37
1622042520000|2021-05-26 15:22:00|15628.7|15608.7|15631.2|15611.2|15631.2|15611.2|15628.7|15608.7|13
1622042530000|2021-05-26 15:22:10|15630|15610|15625.1|15605.1|15630|15610|15625.1|15605.1|12
1622042540000|2021-05-26 15:22:20|15620|15600|15615|15595|15620|15600|15615|15595|3
1622042550000|2021-05-26 15:22:30|15613.7|15593.7|15610|15590|15615|15595|15610|15590|7
1622042560000|2021-05-26 15:22:40|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|4
1622042570000|2021-05-26 15:22:50|15605|15585|15600|15580|15605|15585|15600|15580|3
1622042580000|2021-05-26 15:23:00|15601.2|15581.2|15607.5|15587.5|15607.5|15587.5|15601.2|15581.2|3
1622042590000|2021-05-26 15:23:10|15609.9|15589.9|15612.5|15592.5|15612.5|15592.5|15609.9|15589.9|0
1622042610000|2021-05-26 15:23:30|15617.5|15597.5|15615|15595|15617.5|15597.5|15615|15595|3
1622042620000|2021-05-26 15:23:40|15616.2|15596.2|15617.5|15597.5|15617.5|15597.5|15616.2|15596.2|0
1622042630000|2021-05-26 15:23:50|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|1
1622042640000|2021-05-26 15:24:00|15612.5|15592.5|15612.5|15592.5|15612.5|15592.5|15612.5|15592.5|0
1622042670000|2021-05-26 15:24:30|15611.3|15591.3|15610|15590|15611.3|15591.3|15610|15590|6
1622042680000|2021-05-26 15:24:40|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|1
1622042690000|2021-05-26 15:24:50|||||||||1
1622042700000|2021-05-26 15:25:00|15609.9|15589.9|15602.5|15582.5|15611.3|15591.3|15602.5|15582.5|3
1622042710000|2021-05-26 15:25:10|15597.5|15577.5|15595|15575|15597.5|15577.5|15595|15575|2
1622042720000|2021-05-26 15:25:20|15593.8|15573.8|15592.5|15572.5|15593.8|15573.8|15587.5|15567.5|14
1622042730000|2021-05-26 15:25:30|15593.7|15573.7|15592.5|15572.5|15595|15575|15592.5|15572.5|4
1622042740000|2021-05-26 15:25:40|15590|15570|15587.5|15567.5|15590|15570|15587.5|15567.5|3
1622042750000|2021-05-26 15:25:50|15586.2|15566.2|15581.3|15561.3|15586.2|15566.2|15581.3|15561.3|1
1622042760000|2021-05-26 15:26:00|15580.1|15560.1|15597.5|15577.5|15597.5|15577.5|15580.1|15560.1|9
1622042770000|2021-05-26 15:26:10|||||||||82
1622042780000|2021-05-26 15:26:20|15595|15575|15595|15575|15595|15575|15595|15575|3
1622042790000|2021-05-26 15:26:30|15596.2|15576.2|15597.5|15577.5|15597.5|15577.5|15596.2|15576.2|4
1622042800000|2021-05-26 15:26:40|15596.3|15576.3|15590|15570|15596.3|15576.3|15590|15570|1
1622042810000|2021-05-26 15:26:50|15588.8|15568.8|15587.5|15567.5|15588.8|15568.8|15587.5|15567.5|2
1622042820000|2021-05-26 15:27:00|15585|15565|15585|15565|15585|15565|15585|15565|2
1622042830000|2021-05-26 15:27:10|15582.5|15562.5|15581.3|15561.3|15582.5|15562.5|15581.3|15561.3|4
1622042840000|2021-05-26 15:27:20|||||||||1
1622042850000|2021-05-26 15:27:30|15575|15555|15577.5|15557.5|15577.5|15557.5|15575|15555|5
1622042860000|2021-05-26 15:27:40|15578.7|15558.7|15580|15560|15580|15560|15577.5|15557.5|2
1622042870000|2021-05-26 15:27:50|15577.5|15557.5|15575|15555|15577.5|15557.5|15575|15555|2
1622042880000|2021-05-26 15:28:00|||||||||1
1622042900000|2021-05-26 15:28:20|15580|15560|15580|15560|15580|15560|15575|15555|10
1622042910000|2021-05-26 15:28:30|15585|15565|15585|15565|15585|15565|15585|15565|1
1622042920000|2021-05-26 15:28:40|15590|15570|15593.7|15573.7|15593.7|15573.7|15590|15570|8
1622042930000|2021-05-26 15:28:50|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|11
1622042940000|2021-05-26 15:29:00|15595|15575|15595|15575|15595|15575|15595|15575|3
1622042950000|2021-05-26 15:29:10|15597.5|15577.5|15602.5|15582.5|15602.5|15582.5|15597.5|15577.5|9
1622042960000|2021-05-26 15:29:20|15605|15585|15610|15590|15610|15590|15605|15585|48
1622042970000|2021-05-26 15:29:30|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|28
1622042980000|2021-05-26 15:29:40|15611.2|15591.2|15607.5|15587.5|15611.2|15591.2|15607.5|15587.5|1
1622042990000|2021-05-26 15:29:50|15610|15590|15610|15590|15610|15590|15610|15590|1
1622043000000|2021-05-26 15:30:00|15608.7|15588.7|15611.2|15591.2|15611.2|15591.2|15607.5|15587.5|4
1622043010000|2021-05-26 15:30:10|||||||||1
1622043020000|2021-05-26 15:30:20|15612.4|15592.4|15617.5|15597.5|15617.5|15597.5|15612.4|15592.4|2
1622043030000|2021-05-26 15:30:30|15620|15600|15621.2|15601.2|15621.2|15601.2|15620|15600|6
1622043040000|2021-05-26 15:30:40|15623.6|15603.6|15626.2|15606.2|15626.2|15606.2|15623.6|15603.6|6
1622043050000|2021-05-26 15:30:50|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|10
1622043060000|2021-05-26 15:31:00|15627.5|15607.5|15625|15605|15627.5|15607.5|15625|15605|7
1622043070000|2021-05-26 15:31:10|||||||||2
1622043080000|2021-05-26 15:31:20|15623.8|15603.8|15623.8|15603.8|15625|15605|15623.8|15603.8|3
1622043100000|2021-05-26 15:31:40|15625|15605|15616.3|15596.3|15625|15605|15616.3|15596.3|12
1622043110000|2021-05-26 15:31:50|15620|15600|15620|15600|15620|15600|15620|15600|10
1622043120000|2021-05-26 15:32:00|15621.2|15601.2|15627.5|15607.5|15627.5|15607.5|15620|15600|6
1622043130000|2021-05-26 15:32:10|||||||||4
1622043140000|2021-05-26 15:32:20|||||||||7
1622043150000|2021-05-26 15:32:30|||||||||4
1622043180000|2021-05-26 15:33:00|15626.3|15606.3|15621.3|15601.3|15626.3|15606.3|15621.3|15601.3|5
1622043190000|2021-05-26 15:33:10|15620.1|15600.1|15618.8|15598.8|15620.1|15600.1|15618.8|15598.8|0
1622043200000|2021-05-26 15:33:20|15620|15600|15625|15605|15625|15605|15617.5|15597.5|8
1622043210000|2021-05-26 15:33:30|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|5
1622043220000|2021-05-26 15:33:40|15630|15610|15630|15610|15632.5|15612.5|15628.7|15608.7|21
1622043230000|2021-05-26 15:33:50|15628.7|15608.7|15623.7|15603.7|15628.7|15608.7|15623.7|15603.7|3
1622043240000|2021-05-26 15:34:00|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|2
1622043260000|2021-05-26 15:34:20|15620|15600|15620|15600|15620|15600|15620|15600|3
1622043270000|2021-05-26 15:34:30|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|0
1622043280000|2021-05-26 15:34:40|||||||||1
1622043290000|2021-05-26 15:34:50|15619.9|15599.9|15617.5|15597.5|15620|15600|15617.5|15597.5|5
1622043300000|2021-05-26 15:35:00|||||||||1
1622043310000|2021-05-26 15:35:10|15618.8|15598.8|15622.5|15602.5|15622.5|15602.5|15618.8|15598.8|2
1622043320000|2021-05-26 15:35:20|||||||||1
1622043330000|2021-05-26 15:35:30|||||||||1
1622043340000|2021-05-26 15:35:40|||||||||5
1622043350000|2021-05-26 15:35:50|15621.3|15601.3|15620|15600|15621.3|15601.3|15620|15600|3
1622043380000|2021-05-26 15:36:20|||||||||4
1622043390000|2021-05-26 15:36:30|||||||||1
1622043430000|2021-05-26 15:37:10|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|4
1622043440000|2021-05-26 15:37:20|15615|15595|15615|15595|15615|15595|15615|15595|0
1622043450000|2021-05-26 15:37:30|15616.2|15596.2|15617.5|15597.5|15620|15600|15616.2|15596.2|1
1622043470000|2021-05-26 15:37:50|15615|15595|15615|15595|15616.2|15596.2|15615|15595|0
1622043500000|2021-05-26 15:38:20|||||||||2
1622043510000|2021-05-26 15:38:30|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|2
1622043520000|2021-05-26 15:38:40|15617.5|15597.5|15620|15600|15620|15600|15617.5|15597.5|0
1622043530000|2021-05-26 15:38:50|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|0
1622043540000|2021-05-26 15:39:00|||||||||2
1622043550000|2021-05-26 15:39:10|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|0
1622043570000|2021-05-26 15:39:30|15628.7|15608.7|15633.7|15613.7|15633.7|15613.7|15628.7|15608.7|14
1622043580000|2021-05-26 15:39:40|15635|15615|15635|15615|15636.2|15616.2|15635|15615|6
1622043590000|2021-05-26 15:39:50|15636.2|15616.2|15636.2|15616.2|15636.2|15616.2|15636.2|15616.2|4
1622043600000|2021-05-26 15:40:00|15640|15620|15643.7|15623.7|15643.7|15623.7|15640|15620|19
1622043620000|2021-05-26 15:40:20|15644.9|15624.9|15650|15630|15651.2|15631.2|15644.9|15624.9|15
1622043630000|2021-05-26 15:40:30|15651.3|15631.3|15652.5|15632.5|15652.5|15632.5|15651.3|15631.3|1
1622043640000|2021-05-26 15:40:40|15648.8|15628.8|15647.5|15627.5|15648.8|15628.8|15647.5|15627.5|4
1622043650000|2021-05-26 15:40:50|||||||||1
1622043660000|2021-05-26 15:41:00|15645|15625|15645|15625|15645|15625|15643.8|15623.8|2
1622043670000|2021-05-26 15:41:10|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|10
1622043680000|2021-05-26 15:41:20|15648.7|15628.7|15650|15630|15650|15630|15648.7|15628.7|0
1622043690000|2021-05-26 15:41:30|15648.8|15628.8|15647.5|15627.5|15648.8|15628.8|15647.5|15627.5|2
1622043710000|2021-05-26 15:41:50|||||||||1
1622043730000|2021-05-26 15:42:10|15646.3|15626.3|15645|15625|15646.3|15626.3|15645|15625|4
1622043740000|2021-05-26 15:42:20|15643.7|15623.7|15642.5|15622.5|15645|15625|15642.5|15622.5|1
1622043750000|2021-05-26 15:42:30|||||||||3
1622043760000|2021-05-26 15:42:40|15643.8|15623.8|15642.5|15622.5|15645|15625|15642.5|15622.5|3
1622043780000|2021-05-26 15:43:00|15643.7|15623.7|15637.5|15617.5|15645|15625|15637.5|15617.5|11
1622043790000|2021-05-26 15:43:10|15636.2|15616.2|15628.8|15608.8|15636.2|15616.2|15628.8|15608.8|6
1622043800000|2021-05-26 15:43:20|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|2
1622043810000|2021-05-26 15:43:30|15628.6|15608.6|15632.4|15612.4|15632.4|15612.4|15628.6|15608.6|14
1622043820000|2021-05-26 15:43:40|15635|15615|15637.5|15617.5|15637.5|15617.5|15635|15615|4
1622043830000|2021-05-26 15:43:50|15642.5|15622.5|15637.5|15617.5|15642.5|15622.5|15637.5|15617.5|3
1622043840000|2021-05-26 15:44:00|15640|15620|15640|15620|15640|15620|15640|15620|1
1622043860000|2021-05-26 15:44:20|15641.2|15621.2|15645|15625|15645|15625|15641.2|15621.2|2
1622043870000|2021-05-26 15:44:30|||||||||1
1622043890000|2021-05-26 15:44:50|||||||||1
1622043900000|2021-05-26 15:45:00|||||||||1
1622043910000|2021-05-26 15:45:10|15647.6|15627.6|15650|15630|15650|15630|15647.6|15627.6|3
1622043920000|2021-05-26 15:45:20|15651.2|15631.2|15658.7|15638.7|15658.7|15638.7|15651.2|15631.2|13
1622043930000|2021-05-26 15:45:30|||||||||1
1622043940000|2021-05-26 15:45:40|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|18
1622043950000|2021-05-26 15:45:50|15660|15640|15660|15640|15660|15640|15660|15640|0
1622043960000|2021-05-26 15:46:00|15661.2|15641.2|15660|15640|15661.2|15641.2|15660|15640|12
1622043980000|2021-05-26 15:46:20|15661.2|15641.2|15663.7|15643.7|15663.7|15643.7|15661.2|15641.2|5
1622043990000|2021-05-26 15:46:30|15661.2|15641.2|15661.2|15641.2|15663.7|15643.7|15661.2|15641.2|28
1622044000000|2021-05-26 15:46:40|15659.9|15639.9|15661.2|15641.2|15661.2|15641.2|15658.7|15638.7|8
1622044010000|2021-05-26 15:46:50|15660|15640|15658.7|15638.7|15660|15640|15657.5|15637.5|5
1622044020000|2021-05-26 15:47:00|15660|15640|15661.2|15641.2|15661.2|15641.2|15657.5|15637.5|14
1622044040000|2021-05-26 15:47:20|||||||||1
1622044050000|2021-05-26 15:47:30|15659.9|15639.9|15657.5|15637.5|15659.9|15639.9|15657.5|15637.5|1
1622044060000|2021-05-26 15:47:40|15656.2|15636.2|15653.7|15633.7|15656.2|15636.2|15653.7|15633.7|11
1622044070000|2021-05-26 15:47:50|15654.9|15634.9|15656.2|15636.2|15656.2|15636.2|15654.9|15634.9|0
1622044080000|2021-05-26 15:48:00|15653.7|15633.7|15653.7|15633.7|15653.7|15633.7|15653.7|15633.7|0
1622044090000|2021-05-26 15:48:10|15652.4|15632.4|15642.5|15622.5|15652.4|15632.4|15642.5|15622.5|8
1622044100000|2021-05-26 15:48:20|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|4
1622044110000|2021-05-26 15:48:30|15636.2|15616.2|15635|15615|15636.2|15616.2|15635|15615|4
1622044120000|2021-05-26 15:48:40|||||||||3
1622044130000|2021-05-26 15:48:50|15633.8|15613.8|15632.5|15612.5|15633.8|15613.8|15632.5|15612.5|3
1622044140000|2021-05-26 15:49:00|15635|15615|15635|15615|15635|15615|15635|15615|0
1622044150000|2021-05-26 15:49:10|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|2
1622044160000|2021-05-26 15:49:20|||||||||2
1622044170000|2021-05-26 15:49:30|15630|15610|15630|15610|15630|15610|15630|15610|1
1622044180000|2021-05-26 15:49:40|||||||||1
1622044190000|2021-05-26 15:49:50|15635|15615|15640|15620|15640|15620|15635|15615|7
1622044200000|2021-05-26 15:50:00|||||||||4
1622044210000|2021-05-26 15:50:10|15641.2|15621.2|15642.5|15622.5|15642.5|15622.5|15641.2|15621.2|11
1622044220000|2021-05-26 15:50:20|15650|15630|15655|15635|15655|15635|15650|15630|5
1622044230000|2021-05-26 15:50:30|||||||||1
1622044240000|2021-05-26 15:50:40|||||||||2
1622044250000|2021-05-26 15:50:50|15656.2|15636.2|15657.5|15637.5|15657.5|15637.5|15656.2|15636.2|2
1622044260000|2021-05-26 15:51:00|15656.3|15636.3|15655|15635|15656.3|15636.3|15655|15635|3
1622044290000|2021-05-26 15:51:30|15656.2|15636.2|15657.5|15637.5|15657.5|15637.5|15656.2|15636.2|2
1622044300000|2021-05-26 15:51:40|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|0
1622044320000|2021-05-26 15:52:00|15657.5|15637.5|15647.5|15627.5|15658.7|15638.7|15647.5|15627.5|8
1622044340000|2021-05-26 15:52:20|15650|15630|15647.5|15627.5|15650|15630|15647.5|15627.5|0
1622044350000|2021-05-26 15:52:30|15646.2|15626.2|15646.2|15626.2|15647.5|15627.5|15646.2|15626.2|9
1622044360000|2021-05-26 15:52:40|15648.7|15628.7|15646.2|15626.2|15648.7|15628.7|15646.2|15626.2|2
1622044380000|2021-05-26 15:53:00|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|0
1622044390000|2021-05-26 15:53:10|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|0
1622044400000|2021-05-26 15:53:20|15646.2|15626.2|15646.2|15626.2|15646.2|15626.2|15646.2|15626.2|4
1622044420000|2021-05-26 15:53:40|15645|15625|15645|15625|15645|15625|15645|15625|1
1622044430000|2021-05-26 15:53:50|15643.8|15623.8|15640|15620|15643.8|15623.8|15640|15620|18
1622044440000|2021-05-26 15:54:00|15635|15615|15635|15615|15635|15615|15635|15615|1
1622044450000|2021-05-26 15:54:10|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|3
1622044460000|2021-05-26 15:54:20|15631.3|15611.3|15625|15605|15631.3|15611.3|15625|15605|5
1622044470000|2021-05-26 15:54:30|||||||||1
1622044480000|2021-05-26 15:54:40|15626.2|15606.2|15625|15605|15627.5|15607.5|15625|15605|3
1622044490000|2021-05-26 15:54:50|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|5
1622044500000|2021-05-26 15:55:00|15621.2|15601.2|15620|15600|15621.2|15601.2|15620|15600|7
1622044510000|2021-05-26 15:55:10|15618.8|15598.8|15622.5|15602.5|15622.5|15602.5|15617.5|15597.5|2
1622044520000|2021-05-26 15:55:20|15621.3|15601.3|15620|15600|15621.3|15601.3|15620|15600|0
1622044530000|2021-05-26 15:55:30|15622.5|15602.5|15617.5|15597.5|15622.5|15602.5|15617.5|15597.5|23
1622044540000|2021-05-26 15:55:40|15602.5|15582.5|15597.5|15577.5|15602.5|15582.5|15597.5|15577.5|15
1622044550000|2021-05-26 15:55:50|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|15592.5|15572.5|4
1622044560000|2021-05-26 15:56:00|15595|15575|15595|15575|15595|15575|15595|15575|4
1622044570000|2021-05-26 15:56:10|||||||||3
1622044580000|2021-05-26 15:56:20|15597.5|15577.5|15597.5|15577.5|15597.5|15577.5|15597.5|15577.5|4
1622044590000|2021-05-26 15:56:30|||||||||3
1622044600000|2021-05-26 15:56:40|15596.3|15576.3|15596.3|15576.3|15597.5|15577.5|15595|15575|5
1622044610000|2021-05-26 15:56:50|||||||||3
1622044620000|2021-05-26 15:57:00|15597.5|15577.5|15595|15575|15598.8|15578.8|15595|15575|7
1622044630000|2021-05-26 15:57:10|||||||||2
1622044640000|2021-05-26 15:57:20|15593.8|15573.8|15592.6|15572.6|15593.8|15573.8|15592.6|15572.6|1
1622044650000|2021-05-26 15:57:30|15590|15570|15590|15570|15590|15570|15590|15570|1
1622044660000|2021-05-26 15:57:40|||||||||1
1622044680000|2021-05-26 15:58:00|15592.5|15572.5|15595|15575|15595|15575|15592.5|15572.5|1
1622044700000|2021-05-26 15:58:20|15597.4|15577.4|15600|15580|15600|15580|15597.4|15577.4|0
1622044710000|2021-05-26 15:58:30|||||||||1
1622044720000|2021-05-26 15:58:40|15602.4|15582.4|15605|15585|15605|15585|15602.4|15582.4|8
1622044730000|2021-05-26 15:58:50|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15605|15585|10
1622044740000|2021-05-26 15:59:00|15610|15590|15613.7|15593.7|15613.7|15593.7|15610|15590|11
1622044750000|2021-05-26 15:59:10|15616.3|15596.3|15621.2|15601.2|15621.4|15601.4|15616.3|15596.3|13
1622044770000|2021-05-26 15:59:30|15622.5|15602.5|15620|15600|15622.5|15602.5|15620|15600|3
1622044780000|2021-05-26 15:59:40|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|2
1622044790000|2021-05-26 15:59:50|15618.7|15598.7|15620|15600|15620|15600|15618.7|15598.7|1
1622044800000|2021-05-26 16:00:00|15621.2|15601.2|15628.7|15608.7|15628.7|15608.7|15621.2|15601.2|8
1622044810000|2021-05-26 16:00:10|15630|15610|15640|15620|15640|15620|15630|15610|30
1622044820000|2021-05-26 16:00:20|15642.5|15622.5|15642.5|15622.5|15642.5|15622.5|15642.5|15622.5|11
1622044830000|2021-05-26 16:00:30|15641.3|15621.3|15642.5|15622.5|15642.5|15622.5|15640|15620|1
1622044840000|2021-05-26 16:00:40|||||||||6
1622044850000|2021-05-26 16:00:50|15641.2|15621.2|15640|15620|15641.2|15621.2|15640|15620|2
1622044870000|2021-05-26 16:01:10|||||||||1
1622044890000|2021-05-26 16:01:30|15641.2|15621.2|15645|15625|15645|15625|15641.2|15621.2|5
1622044900000|2021-05-26 16:01:40|15641.2|15621.2|15642.5|15622.5|15642.5|15622.5|15641.2|15621.2|3
1622044910000|2021-05-26 16:01:50|||||||||4
1622044920000|2021-05-26 16:02:00|15640|15620|15637.5|15617.5|15640|15620|15637.5|15617.5|3
1622044930000|2021-05-26 16:02:10|15638.7|15618.7|15645|15625|15645|15625|15638.7|15618.7|3
1622044940000|2021-05-26 16:02:20|||||||||6
1622044950000|2021-05-26 16:02:30|15646.3|15626.3|15648.8|15628.8|15648.8|15628.8|15646.3|15626.3|8
1622044960000|2021-05-26 16:02:40|15655|15635|15655|15635|15655|15635|15655|15635|15
1622044970000|2021-05-26 16:02:50|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|19
1622044980000|2021-05-26 16:03:00|15658.8|15638.8|15660|15640|15660|15640|15658.8|15638.8|3
1622044990000|2021-05-26 16:03:10|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|0
1622045000000|2021-05-26 16:03:20|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|3
1622045010000|2021-05-26 16:03:30|15660.1|15640.1|15662.6|15642.6|15662.6|15642.6|15660.1|15640.1|1
1622045030000|2021-05-26 16:03:50|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|6
1622045040000|2021-05-26 16:04:00|15658.8|15638.8|15657.6|15637.6|15658.8|15638.8|15657.6|15637.6|12
1622045060000|2021-05-26 16:04:20|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|4
1622045070000|2021-05-26 16:04:30|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|10
1622045080000|2021-05-26 16:04:40|||||||||2
1622045100000|2021-05-26 16:05:00|15656.4|15636.4|15653.9|15633.9|15656.4|15636.4|15653.9|15633.9|11
1622045110000|2021-05-26 16:05:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|2
1622045130000|2021-05-26 16:05:30|15655|15635|15652.6|15632.6|15655|15635|15652.6|15632.6|3
1622045140000|2021-05-26 16:05:40|15655|15635|15657.6|15637.6|15657.6|15637.6|15655|15635|5
1622045160000|2021-05-26 16:06:00|||||||||9
1622045170000|2021-05-26 16:06:10|||||||||1
1622045180000|2021-05-26 16:06:20|15663.8|15643.8|15665|15645|15665|15645|15663.8|15643.8|31
1622045190000|2021-05-26 16:06:30|15666.3|15646.3|15671.3|15651.3|15671.3|15651.3|15666.3|15646.3|19
1622045200000|2021-05-26 16:06:40|15675.1|15655.1|15671.3|15651.3|15675.1|15655.1|15671.3|15651.3|3
1622045210000|2021-05-26 16:06:50|||||||||1
1622045220000|2021-05-26 16:07:00|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|3
1622045230000|2021-05-26 16:07:10|||||||||3
1622045240000|2021-05-26 16:07:20|15665.2|15645.2|15660.2|15640.2|15665.2|15645.2|15660.2|15640.2|6
1622045250000|2021-05-26 16:07:30|15658.9|15638.9|15657.6|15637.6|15658.9|15638.9|15657.6|15637.6|3
1622045260000|2021-05-26 16:07:40|15660.1|15640.1|15657.6|15637.6|15660.1|15640.1|15657.6|15637.6|4
1622045270000|2021-05-26 16:07:50|||||||||3
1622045300000|2021-05-26 16:08:20|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15653.8|15633.8|5
1622045310000|2021-05-26 16:08:30|||||||||7
1622045320000|2021-05-26 16:08:40|15653.9|15633.9|15657.6|15637.6|15657.6|15637.6|15652.6|15632.6|2
1622045340000|2021-05-26 16:09:00|15656.3|15636.3|15655.1|15635.1|15656.3|15636.3|15655.1|15635.1|3
1622045350000|2021-05-26 16:09:10|||||||||9
1622045360000|2021-05-26 16:09:20|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|1
1622045370000|2021-05-26 16:09:30|||||||||2
1622045380000|2021-05-26 16:09:40|||||||||2
1622045390000|2021-05-26 16:09:50|15648.8|15628.8|15646.4|15626.4|15648.8|15628.8|15646.4|15626.4|4
1622045400000|2021-05-26 16:10:00|15647.6|15627.6|15650.1|15630.1|15650.1|15630.1|15647.6|15627.6|2
1622045410000|2021-05-26 16:10:10|15648.8|15628.8|15655.1|15635.1|15655.1|15635.1|15647.6|15627.6|4
1622045420000|2021-05-26 16:10:20|15653.8|15633.8|15657.5|15637.5|15657.5|15637.5|15653.8|15633.8|11
1622045430000|2021-05-26 16:10:30|15655.1|15635.1|15658.8|15638.8|15658.8|15638.8|15655.1|15635.1|3
1622045440000|2021-05-26 16:10:40|15660.1|15640.1|15661.3|15641.3|15661.3|15641.3|15657.6|15637.6|4
1622045450000|2021-05-26 16:10:50|15660.1|15640.1|15665.1|15645.1|15665.1|15645.1|15660.1|15640.1|2
1622045460000|2021-05-26 16:11:00|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|1
1622045470000|2021-05-26 16:11:10|||||||||3
1622045480000|2021-05-26 16:11:20|||||||||1
1622045490000|2021-05-26 16:11:30|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|9
1622045500000|2021-05-26 16:11:40|15658.9|15638.9|15657.6|15637.6|15658.9|15638.9|15657.6|15637.6|0
1622045520000|2021-05-26 16:12:00|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|1
1622045530000|2021-05-26 16:12:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|2
1622045540000|2021-05-26 16:12:20|||||||||1
1622045550000|2021-05-26 16:12:30|15655.1|15635.1|15653.9|15633.9|15655.1|15635.1|15653.9|15633.9|5
1622045560000|2021-05-26 16:12:40|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|0
1622045570000|2021-05-26 16:12:50|||||||||1
1622045580000|2021-05-26 16:13:00|15653.8|15633.8|15652.6|15632.6|15655.1|15635.1|15652.6|15632.6|1
1622045590000|2021-05-26 16:13:10|15653.8|15633.8|15653.8|15633.8|15653.8|15633.8|15653.8|15633.8|2
1622045600000|2021-05-26 16:13:20|15653.9|15633.9|15652.6|15632.6|15653.9|15633.9|15652.6|15632.6|0
1622045610000|2021-05-26 16:13:30|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|1
1622045630000|2021-05-26 16:13:50|||||||||2
1622045640000|2021-05-26 16:14:00|||||||||10
1622045650000|2021-05-26 16:14:10|15656.4|15636.4|15656.4|15636.4|15656.4|15636.4|15656.4|15636.4|19
1622045660000|2021-05-26 16:14:20|||||||||5
1622045670000|2021-05-26 16:14:30|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|15655.1|15635.1|5
1622045680000|2021-05-26 16:14:40|15656.3|15636.3|15657.6|15637.6|15657.6|15637.6|15656.3|15636.3|2
1622045690000|2021-05-26 16:14:50|15653.9|15633.9|15653.9|15633.9|15653.9|15633.9|15653.9|15633.9|10
1622045700000|2021-05-26 16:15:00|15657.6|15637.6|15663.8|15643.8|15663.8|15643.8|15657.6|15637.6|15
1622045710000|2021-05-26 16:15:10|15665.1|15645.1|15670.1|15650.1|15670.1|15650.1|15665.1|15645.1|2
1622045720000|2021-05-26 16:15:20|15675.1|15655.1|15676.3|15656.3|15676.3|15656.3|15675.1|15655.1|2
1622045730000|2021-05-26 16:15:30|||||||||3
1622045740000|2021-05-26 16:15:40|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|5
1622045750000|2021-05-26 16:15:50|||||||||6
1622045760000|2021-05-26 16:16:00|15673.8|15653.8|15672.6|15652.6|15675.1|15655.1|15672.6|15652.6|16
1622045770000|2021-05-26 16:16:10|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|0
1622045780000|2021-05-26 16:16:20|||||||||1
1622045790000|2021-05-26 16:16:30|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|2
1622045800000|2021-05-26 16:16:40|15673.8|15653.8|15675.1|15655.1|15675.1|15655.1|15673.8|15653.8|3
1622045810000|2021-05-26 16:16:50|15676.3|15656.3|15677.6|15657.6|15677.6|15657.6|15676.3|15656.3|6
1622045820000|2021-05-26 16:17:00|||||||||1
1622045830000|2021-05-26 16:17:10|||||||||6
1622045840000|2021-05-26 16:17:20|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|1
1622045850000|2021-05-26 16:17:30|15678.9|15658.9|15680.1|15660.1|15680.1|15660.1|15678.9|15658.9|2
1622045860000|2021-05-26 16:17:40|15675.1|15655.1|15677.6|15657.6|15677.6|15657.6|15675.1|15655.1|1
1622045870000|2021-05-26 16:17:50|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|12
1622045880000|2021-05-26 16:18:00|15676.4|15656.4|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|7
1622045890000|2021-05-26 16:18:10|||||||||6
1622045900000|2021-05-26 16:18:20|15672.6|15652.6|15675.1|15655.1|15675.1|15655.1|15672.6|15652.6|6
1622045910000|2021-05-26 16:18:30|||||||||1
1622045930000|2021-05-26 16:18:50|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15676.4|15656.4|3
1622045940000|2021-05-26 16:19:00|15678.8|15658.8|15681.3|15661.3|15681.3|15661.3|15678.8|15658.8|14
1622045950000|2021-05-26 16:19:10|15680|15660|15682.6|15662.6|15682.6|15662.6|15678.8|15658.8|2
1622045960000|2021-05-26 16:19:20|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|2
1622045970000|2021-05-26 16:19:30|||||||||1
1622045980000|2021-05-26 16:19:40|15682.6|15662.6|15680.1|15660.1|15682.6|15662.6|15680.1|15660.1|8
1622045990000|2021-05-26 16:19:50|15683.8|15663.8|15680.1|15660.1|15683.8|15663.8|15680.1|15660.1|16
1622046000000|2021-05-26 16:20:00|15678.8|15658.8|15671.4|15651.4|15678.8|15658.8|15671.4|15651.4|21
1622046010000|2021-05-26 16:20:10|15672.6|15652.6|15673.8|15653.8|15673.8|15653.8|15672.6|15652.6|8
1622046020000|2021-05-26 16:20:20|15670.1|15650.1|15665.2|15645.2|15670.1|15650.1|15665.2|15645.2|11
1622046030000|2021-05-26 16:20:30|15661.3|15641.3|15657.6|15637.6|15661.3|15641.3|15657.6|15637.6|4
1622046040000|2021-05-26 16:20:40|||||||||6
1622046050000|2021-05-26 16:20:50|15655.2|15635.2|15655.1|15635.1|15657.6|15637.6|15653.9|15633.9|0
1622046060000|2021-05-26 16:21:00|15653.9|15633.9|15656.4|15636.4|15656.4|15636.4|15653.9|15633.9|6
1622046070000|2021-05-26 16:21:10|||||||||2
1622046080000|2021-05-26 16:21:20|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|7
1622046090000|2021-05-26 16:21:30|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|5
1622046100000|2021-05-26 16:21:40|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|4
1622046110000|2021-05-26 16:21:50|||||||||4
1622046120000|2021-05-26 16:22:00|15660.1|15640.1|15656.3|15636.3|15660.1|15640.1|15656.3|15636.3|13
1622046130000|2021-05-26 16:22:10|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|6
1622046140000|2021-05-26 16:22:20|15660|15640|15660.1|15640.1|15661.3|15641.3|15660|15640|18
1622046150000|2021-05-26 16:22:30|15661.3|15641.3|15663.8|15643.8|15663.8|15643.8|15661.3|15641.3|19
1622046160000|2021-05-26 16:22:40|15661.3|15641.3|15660.1|15640.1|15661.3|15641.3|15660.1|15640.1|23
1622046170000|2021-05-26 16:22:50|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|15660.1|15640.1|22
1622046180000|2021-05-26 16:23:00|15663.8|15643.8|15686.3|15666.3|15686.3|15666.3|15660.1|15640.1|59
1622046190000|2021-05-26 16:23:10|15688.8|15668.8|15677.6|15657.6|15693.8|15673.8|15677.6|15657.6|42
1622046200000|2021-05-26 16:23:20|15676.4|15656.4|15680.1|15660.1|15680.1|15660.1|15673.9|15653.9|23
1622046210000|2021-05-26 16:23:30|15678.8|15658.8|15680.1|15660.1|15680.1|15660.1|15678.8|15658.8|27
1622046220000|2021-05-26 16:23:40|15681.3|15661.3|15680.1|15660.1|15685.1|15665.1|15680.1|15660.1|27
1622046230000|2021-05-26 16:23:50|15683.9|15663.9|15685.1|15665.1|15685.1|15665.1|15681.4|15661.4|34
1622046240000|2021-05-26 16:24:00|15687.7|15667.7|15690.1|15670.1|15693.8|15673.8|15687.7|15667.7|46
1622046250000|2021-05-26 16:24:10|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|78
1622046260000|2021-05-26 16:24:20|15687.5|15667.5|15687.6|15667.6|15687.6|15667.6|15686.3|15666.3|38
1622046270000|2021-05-26 16:24:30|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|59
1622046280000|2021-05-26 16:24:40|15687.6|15667.6|15686.3|15666.3|15687.6|15667.6|15686.3|15666.3|35
1622046290000|2021-05-26 16:24:50|15685|15665|15686.3|15666.3|15687.6|15667.6|15685|15665|68
1622046300000|2021-05-26 16:25:00|15685|15665|15686.3|15666.3|15686.3|15666.3|15685|15665|56
1622046310000|2021-05-26 16:25:10|||||||||16
1622046320000|2021-05-26 16:25:20|15687.6|15667.6|15693.8|15673.8|15693.8|15673.8|15687.6|15667.6|58
1622046330000|2021-05-26 16:25:30|||||||||18
1622046340000|2021-05-26 16:25:40|||||||||17
1622046350000|2021-05-26 16:25:50|||||||||32
1622046360000|2021-05-26 16:26:00|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|6
1622046370000|2021-05-26 16:26:10|15693.8|15673.8|15695.1|15675.1|15695.1|15675.1|15693.8|15673.8|13
1622046380000|2021-05-26 16:26:20|||||||||1
1622046390000|2021-05-26 16:26:30|15696.3|15676.3|15695.1|15675.1|15696.3|15676.3|15695.1|15675.1|7
1622046400000|2021-05-26 16:26:40|15696.3|15676.3|15695.1|15675.1|15696.3|15676.3|15695.1|15675.1|3
1622046410000|2021-05-26 16:26:50|15696.3|15676.3|15697.6|15677.6|15697.6|15677.6|15696.3|15676.3|14
1622046420000|2021-05-26 16:27:00|15696.4|15676.4|15692.6|15672.6|15696.4|15676.4|15692.6|15672.6|5
1622046430000|2021-05-26 16:27:10|15691.4|15671.4|15688.8|15668.8|15691.4|15671.4|15688.8|15668.8|12
1622046440000|2021-05-26 16:27:20|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|5
1622046450000|2021-05-26 16:27:30|15687.6|15667.6|15687.5|15667.5|15687.6|15667.6|15685.1|15665.1|17
1622046460000|2021-05-26 16:27:40|15690.1|15670.1|15688.8|15668.8|15690.1|15670.1|15685.1|15665.1|6
1622046470000|2021-05-26 16:27:50|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|1
1622046480000|2021-05-26 16:28:00|15687.7|15667.7|15685.1|15665.1|15690.1|15670.1|15685.1|15665.1|14
1622046500000|2021-05-26 16:28:20|||||||||28
1622046510000|2021-05-26 16:28:30|||||||||2
1622046530000|2021-05-26 16:28:50|||||||||1
1622046540000|2021-05-26 16:29:00|||||||||4
1622046550000|2021-05-26 16:29:10|||||||||1
1622046560000|2021-05-26 16:29:20|||||||||1
1622046570000|2021-05-26 16:29:30|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|14
1622046580000|2021-05-26 16:29:40|15687.6|15667.6|15687.6|15667.6|15687.6|15667.6|15687.6|15667.6|7
1622046590000|2021-05-26 16:29:50|15691.3|15671.3|15692.6|15672.6|15692.6|15672.6|15690.1|15670.1|8
1622046600000|2021-05-26 16:30:00|15691.3|15671.3|15690.1|15670.1|15691.3|15671.3|15690.1|15670.1|2
1622046610000|2021-05-26 16:30:10|||||||||2
1622046620000|2021-05-26 16:30:20|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|7
1622046630000|2021-05-26 16:30:30|||||||||5
1622046650000|2021-05-26 16:30:50|||||||||2
1622046670000|2021-05-26 16:31:10|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|1
1622046680000|2021-05-26 16:31:20|||||||||2
1622046690000|2021-05-26 16:31:30|||||||||3
1622046700000|2021-05-26 16:31:40|||||||||2
1622046730000|2021-05-26 16:32:10|||||||||5
1622046750000|2021-05-26 16:32:30|||||||||4
1622046760000|2021-05-26 16:32:40|||||||||2
1622046780000|2021-05-26 16:33:00|15691.4|15671.4|15692.5|15672.5|15692.5|15672.5|15691.4|15671.4|6
1622046790000|2021-05-26 16:33:10|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|0
1622046800000|2021-05-26 16:33:20|||||||||3
1622046810000|2021-05-26 16:33:30|15692.6|15672.6|15690.1|15670.1|15692.6|15672.6|15690.1|15670.1|8
1622046820000|2021-05-26 16:33:40|15691.3|15671.3|15693.8|15673.8|15693.8|15673.8|15691.3|15671.3|2
1622046830000|2021-05-26 16:33:50|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|1
1622046840000|2021-05-26 16:34:00|||||||||2
1622046860000|2021-05-26 16:34:20|||||||||4
1622046870000|2021-05-26 16:34:30|||||||||5
1622046880000|2021-05-26 16:34:40|||||||||9
1622046890000|2021-05-26 16:34:50|||||||||7
1622046900000|2021-05-26 16:35:00|||||||||1
1622046910000|2021-05-26 16:35:10|15696.3|15676.3|15700.1|15680.1|15700.1|15680.1|15696.3|15676.3|42
1622046920000|2021-05-26 16:35:20|15702.6|15682.6|15702.6|15682.6|15702.6|15682.6|15702.6|15682.6|6
1622046950000|2021-05-26 16:35:50|||||||||1
1622046980000|2021-05-26 16:36:20|||||||||1
1622046990000|2021-05-26 16:36:30|||||||||2
1622047000000|2021-05-26 16:36:40|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|3
1622047010000|2021-05-26 16:36:50|||||||||3
1622047040000|2021-05-26 16:37:20|15707.5|15687.5|15710.1|15690.1|15711.3|15691.3|15707.5|15687.5|35
1622047050000|2021-05-26 16:37:30|15708.8|15688.8|15710.1|15690.1|15710.1|15690.1|15708.8|15688.8|13
1622047060000|2021-05-26 16:37:40|15707.6|15687.6|15707.6|15687.6|15710.1|15690.1|15707.6|15687.6|4
1622047070000|2021-05-26 16:37:50|||||||||4
1622047080000|2021-05-26 16:38:00|15706.3|15686.3|15708.8|15688.8|15708.8|15688.8|15706.3|15686.3|8
1622047090000|2021-05-26 16:38:10|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|2
1622047110000|2021-05-26 16:38:30|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|5
1622047120000|2021-05-26 16:38:40|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|15710.1|15690.1|0
1622047140000|2021-05-26 16:39:00|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|15707.6|15687.6|1
1622047150000|2021-05-26 16:39:10|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|2
1622047170000|2021-05-26 16:39:30|15705.1|15685.1|15702.6|15682.6|15705.1|15685.1|15702.6|15682.6|12
1622047180000|2021-05-26 16:39:40|||||||||4
1622047190000|2021-05-26 16:39:50|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|4
1622047200000|2021-05-26 16:40:00|15701.3|15681.3|15708.8|15688.8|15708.8|15688.8|15701.3|15681.3|30
1622047210000|2021-05-26 16:40:10|||||||||4
1622047220000|2021-05-26 16:40:20|15705.1|15685.1|15702.6|15682.6|15705.1|15685.1|15702.6|15682.6|5
1622047230000|2021-05-26 16:40:30|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|15705.1|15685.1|3
1622047240000|2021-05-26 16:40:40|15706.3|15686.3|15705.1|15685.1|15707.6|15687.6|15705.1|15685.1|5
1622047250000|2021-05-26 16:40:50|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|15703.8|15683.8|1
1622047260000|2021-05-26 16:41:00|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|8
1622047270000|2021-05-26 16:41:10|15698.8|15678.8|15697.6|15677.6|15700.1|15680.1|15697.6|15677.6|7
1622047280000|2021-05-26 16:41:20|15698.8|15678.8|15696.4|15676.4|15698.8|15678.8|15696.4|15676.4|1
1622047290000|2021-05-26 16:41:30|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|0
1622047300000|2021-05-26 16:41:40|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|5
1622047320000|2021-05-26 16:42:00|15692.6|15672.6|15690.1|15670.1|15692.6|15672.6|15690.1|15670.1|34
1622047330000|2021-05-26 16:42:10|15688.9|15668.9|15685.1|15665.1|15688.9|15668.9|15685.1|15665.1|8
1622047340000|2021-05-26 16:42:20|||||||||4
1622047350000|2021-05-26 16:42:30|15682.5|15662.5|15680.1|15660.1|15682.5|15662.5|15680.1|15660.1|1
1622047360000|2021-05-26 16:42:40|||||||||3
1622047370000|2021-05-26 16:42:50|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|5
1622047380000|2021-05-26 16:43:00|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|0
1622047400000|2021-05-26 16:43:20|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|2
1622047410000|2021-05-26 16:43:30|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|1
1622047420000|2021-05-26 16:43:40|15677.6|15657.6|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|5
1622047430000|2021-05-26 16:43:50|||||||||3
1622047440000|2021-05-26 16:44:00|||||||||2
1622047450000|2021-05-26 16:44:10|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|1
1622047460000|2021-05-26 16:44:20|||||||||4
1622047480000|2021-05-26 16:44:40|||||||||6
1622047500000|2021-05-26 16:45:00|||||||||4
1622047510000|2021-05-26 16:45:10|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|2
1622047530000|2021-05-26 16:45:30|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|4
1622047540000|2021-05-26 16:45:40|||||||||2
1622047560000|2021-05-26 16:46:00|||||||||2
1622047600000|2021-05-26 16:46:40|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|3
1622047610000|2021-05-26 16:46:50|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|7
1622047620000|2021-05-26 16:47:00|15677.6|15657.6|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|3
1622047630000|2021-05-26 16:47:10|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|5
1622047640000|2021-05-26 16:47:20|||||||||3
1622047650000|2021-05-26 16:47:30|15676.4|15656.4|15676.4|15656.4|15677.6|15657.6|15676.4|15656.4|1
1622047680000|2021-05-26 16:48:00|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|0
1622047690000|2021-05-26 16:48:10|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|1
1622047720000|2021-05-26 16:48:40|||||||||2
1622047730000|2021-05-26 16:48:50|||||||||1
1622047740000|2021-05-26 16:49:00|15671.4|15651.4|15671.4|15651.4|15671.4|15651.4|15671.4|15651.4|12
1622047750000|2021-05-26 16:49:10|||||||||2
1622047760000|2021-05-26 16:49:20|15672.7|15652.7|15673.9|15653.9|15673.9|15653.9|15672.7|15652.7|5
1622047770000|2021-05-26 16:49:30|15674|15654|15674|15654|15674|15654|15674|15654|1
1622047800000|2021-05-26 16:50:00|15672.7|15652.7|15674|15654|15674|15654|15672.7|15652.7|9
1622047810000|2021-05-26 16:50:10|15675.2|15655.2|15672.7|15652.7|15675.2|15655.2|15672.7|15652.7|5
1622047840000|2021-05-26 16:50:40|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|3
1622047850000|2021-05-26 16:50:50|||||||||9
1622047890000|2021-05-26 16:51:30|||||||||3
1622047900000|2021-05-26 16:51:40|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|3
1622047910000|2021-05-26 16:51:50|||||||||4
1622047920000|2021-05-26 16:52:00|15676.5|15656.5|15676.4|15656.4|15678.9|15658.9|15676.4|15656.4|5
1622047930000|2021-05-26 16:52:10|||||||||2
1622047950000|2021-05-26 16:52:30|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|4
1622047970000|2021-05-26 16:52:50|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|4
1622047980000|2021-05-26 16:53:00|15671.5|15651.5|15665.2|15645.2|15671.5|15651.5|15665.2|15645.2|6
1622047990000|2021-05-26 16:53:10|15662.7|15642.7|15660.2|15640.2|15662.7|15642.7|15660.2|15640.2|6
1622048000000|2021-05-26 16:53:20|15657.8|15637.8|15656.5|15636.5|15657.8|15637.8|15656.5|15636.5|9
1622048010000|2021-05-26 16:53:30|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|6
1622048020000|2021-05-26 16:53:40|||||||||1
1622048030000|2021-05-26 16:53:50|15649|15629|15649|15629|15649|15629|15649|15629|3
1622048040000|2021-05-26 16:54:00|15647.7|15627.7|15650.2|15630.2|15650.2|15630.2|15647.7|15627.7|2
1622048050000|2021-05-26 16:54:10|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|5
1622048080000|2021-05-26 16:54:40|15653.9|15633.9|15657.7|15637.7|15657.7|15637.7|15653.9|15633.9|9
1622048090000|2021-05-26 16:54:50|||||||||2
1622048100000|2021-05-26 16:55:00|15656.4|15636.4|15659|15639|15659|15639|15655.2|15635.2|11
1622048110000|2021-05-26 16:55:10|||||||||2
1622048120000|2021-05-26 16:55:20|15656.5|15636.5|15655.2|15635.2|15656.5|15636.5|15655.2|15635.2|2
1622048130000|2021-05-26 16:55:30|15656.4|15636.4|15659|15639|15659|15639|15656.4|15636.4|3
1622048180000|2021-05-26 16:56:20|15657.7|15637.7|15655.2|15635.2|15657.7|15637.7|15655.2|15635.2|3
1622048190000|2021-05-26 16:56:30|||||||||1
1622048200000|2021-05-26 16:56:40|||||||||2
1622048220000|2021-05-26 16:57:00|||||||||4
1622048230000|2021-05-26 16:57:10|||||||||4
1622048240000|2021-05-26 16:57:20|15659|15639|15655.2|15635.2|15659|15639|15655.2|15635.2|4
1622048260000|2021-05-26 16:57:40|15657.7|15637.7|15657.7|15637.7|15657.7|15637.7|15657.7|15637.7|7
1622048280000|2021-05-26 16:58:00|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|6
1622048290000|2021-05-26 16:58:10|||||||||2
1622048300000|2021-05-26 16:58:20|||||||||2
1622048310000|2021-05-26 16:58:30|15652.7|15632.7|15650.2|15630.2|15652.7|15632.7|15650.2|15630.2|2
1622048320000|2021-05-26 16:58:40|15647.7|15627.7|15650.2|15630.2|15650.2|15630.2|15647.7|15627.7|1
1622048330000|2021-05-26 16:58:50|15647.6|15627.6|15647.7|15627.7|15647.7|15627.7|15647.6|15627.6|2
1622048350000|2021-05-26 16:59:10|15648.9|15628.9|15647.7|15627.7|15649|15629|15647.7|15627.7|1
1622048370000|2021-05-26 16:59:30|15646.4|15626.4|15642.7|15622.7|15646.4|15626.4|15642.7|15622.7|21
1622048380000|2021-05-26 16:59:40|15635.2|15615.2|15635.2|15615.2|15635.2|15615.2|15635.2|15615.2|10
1622048390000|2021-05-26 16:59:50|15632.7|15612.7|15630.2|15610.2|15633.9|15613.9|15630.2|15610.2|10
1622048400000|2021-05-26 17:00:00|15625.2|15605.2|15616.5|15596.5|15625.2|15605.2|15612.7|15592.7|53
1622048410000|2021-05-26 17:00:10|15616.4|15596.4|15610.2|15590.2|15617.7|15597.7|15610.2|15590.2|34
1622048420000|2021-05-26 17:00:20|15609|15589|15607.7|15587.7|15609|15589|15607.7|15587.7|1
1622048430000|2021-05-26 17:00:30|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|4
1622048440000|2021-05-26 17:00:40|||||||||1
1622048450000|2021-05-26 17:00:50|||||||||4
1622048460000|2021-05-26 17:01:00|15612.7|15592.7|15616.4|15596.4|15616.4|15596.4|15612.7|15592.7|13
1622048470000|2021-05-26 17:01:10|15617.7|15597.7|15617.7|15597.7|15617.7|15597.7|15617.7|15597.7|0
1622048480000|2021-05-26 17:01:20|15620.2|15600.2|15625.2|15605.2|15625.2|15605.2|15620.2|15600.2|5
1622048490000|2021-05-26 17:01:30|||||||||5
1622048500000|2021-05-26 17:01:40|15612.7|15592.7|15613.9|15593.9|15613.9|15593.9|15612.7|15592.7|12
1622048510000|2021-05-26 17:01:50|15615.2|15595.2|15585.2|15565.2|15615.2|15595.2|15585.2|15563.9|44
1622048520000|2021-05-26 17:02:00|||||||||6
1622048530000|2021-05-26 17:02:10|15586.4|15566.4|15587.7|15567.7|15587.7|15567.7|15586.4|15566.4|1
1622048540000|2021-05-26 17:02:20|15590.2|15570.2|15590.2|15570.2|15595.2|15575.2|15590.2|15570.2|4
1622048550000|2021-05-26 17:02:30|15591.4|15571.4|15596.4|15576.4|15596.4|15576.4|15591.4|15571.4|6
1622048570000|2021-05-26 17:02:50|15597.6|15577.6|15598.9|15578.9|15598.9|15578.9|15597.6|15577.6|0
1622048590000|2021-05-26 17:03:10|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|8
1622048600000|2021-05-26 17:03:20|15602.6|15582.6|15605.2|15585.2|15605.2|15585.2|15602.6|15582.6|12
1622048610000|2021-05-26 17:03:30|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|4
1622048620000|2021-05-26 17:03:40|15602.7|15582.7|15602.7|15582.7|15602.7|15582.7|15602.7|15582.7|2
1622048630000|2021-05-26 17:03:50|15600.2|15580.2|15597.7|15577.7|15600.2|15580.2|15597.7|15577.7|3
1622048640000|2021-05-26 17:04:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|3
1622048650000|2021-05-26 17:04:10|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|5
1622048660000|2021-05-26 17:04:20|15591.4|15571.4|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|5
1622048670000|2021-05-26 17:04:30|15591.5|15571.5|15590.2|15570.2|15591.5|15571.5|15590.2|15570.2|2
1622048680000|2021-05-26 17:04:40|15588.9|15568.9|15586.4|15566.4|15588.9|15568.9|15586.4|15566.4|7
1622048690000|2021-05-26 17:04:50|||||||||9
1622048700000|2021-05-26 17:05:00|||||||||1
1622048710000|2021-05-26 17:05:10|15585.2|15565.2|15581.4|15561.4|15585.2|15565.2|15581.4|15561.4|24
1622048720000|2021-05-26 17:05:20|15582.7|15562.7|15585.2|15565.2|15585.2|15565.2|15582.7|15562.7|6
1622048730000|2021-05-26 17:05:30|15582.7|15562.7|15586.4|15566.4|15586.4|15566.4|15582.7|15562.7|8
1622048740000|2021-05-26 17:05:40|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|3
1622048750000|2021-05-26 17:05:50|||||||||3
1622048760000|2021-05-26 17:06:00|15584|15564|15584|15564|15584|15564|15584|15564|13
1622048770000|2021-05-26 17:06:10|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|3
1622048790000|2021-05-26 17:06:30|15583.9|15563.9|15585.2|15565.2|15585.2|15565.2|15583.9|15563.9|11
1622048810000|2021-05-26 17:06:50|15586.4|15566.4|15587.7|15567.7|15587.7|15567.7|15586.4|15566.4|3
1622048820000|2021-05-26 17:07:00|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|0
1622048830000|2021-05-26 17:07:10|||||||||5
1622048840000|2021-05-26 17:07:20|15592.7|15572.7|15598.9|15578.9|15598.9|15578.9|15592.7|15572.7|7
1622048850000|2021-05-26 17:07:30|15601.5|15581.5|15603.9|15583.9|15606.4|15586.4|15601.5|15581.5|3
1622048880000|2021-05-26 17:08:00|15602.7|15582.7|15600.2|15580.2|15602.7|15582.7|15600.2|15580.2|11
1622048890000|2021-05-26 17:08:10|||||||||5
1622048900000|2021-05-26 17:08:20|||||||||3
1622048920000|2021-05-26 17:08:40|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|8
1622048930000|2021-05-26 17:08:50|||||||||2
1622048940000|2021-05-26 17:09:00|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|6
1622048950000|2021-05-26 17:09:10|15590.2|15570.2|15588.9|15568.9|15590.2|15570.2|15588.9|15568.9|5
1622048960000|2021-05-26 17:09:20|||||||||3
1622048970000|2021-05-26 17:09:30|||||||||1
1622049000000|2021-05-26 17:10:00|15590.1|15570.1|15595.2|15575.2|15595.2|15575.2|15590.1|15570.1|14
1622049010000|2021-05-26 17:10:10|15594|15574|15592.7|15572.7|15594|15574|15592.7|15572.7|5
1622049020000|2021-05-26 17:10:20|15593.9|15573.9|15595.2|15575.2|15595.2|15575.2|15593.9|15573.9|15
1622049030000|2021-05-26 17:10:30|||||||||1
1622049060000|2021-05-26 17:11:00|||||||||1
1622049070000|2021-05-26 17:11:10|15593.9|15573.9|15595.2|15575.2|15595.2|15575.2|15593.9|15573.9|5
1622049080000|2021-05-26 17:11:20|15592.7|15572.7|15595.2|15575.2|15595.2|15575.2|15592.7|15572.7|2
1622049090000|2021-05-26 17:11:30|15590.2|15570.2|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|4
1622049100000|2021-05-26 17:11:40|15588.9|15568.9|15592.7|15572.7|15595.2|15575.2|15588.9|15568.9|5
1622049110000|2021-05-26 17:11:50|15588.9|15568.9|15592.7|15572.7|15592.7|15572.7|15588.9|15568.9|4
1622049120000|2021-05-26 17:12:00|15593.9|15573.9|15596.4|15576.4|15596.4|15576.4|15593.9|15573.9|3
1622049130000|2021-05-26 17:12:10|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|0
1622049150000|2021-05-26 17:12:30|||||||||5
1622049160000|2021-05-26 17:12:40|15598.9|15578.9|15601.4|15581.4|15601.4|15581.4|15598.9|15578.9|3
1622049170000|2021-05-26 17:12:50|||||||||11
1622049180000|2021-05-26 17:13:00|15603.9|15583.9|15600.2|15580.2|15603.9|15583.9|15600.2|15580.2|2
1622049190000|2021-05-26 17:13:10|||||||||1
1622049210000|2021-05-26 17:13:30|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|0
1622049220000|2021-05-26 17:13:40|||||||||1
1622049240000|2021-05-26 17:14:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|1
1622049250000|2021-05-26 17:14:10|||||||||5
1622049290000|2021-05-26 17:14:50|15592.6|15572.6|15591.4|15571.4|15592.6|15572.6|15590.2|15570.2|8
1622049300000|2021-05-26 17:15:00|15592.6|15572.6|15593.9|15573.9|15593.9|15573.9|15592.6|15572.6|3
1622049310000|2021-05-26 17:15:10|||||||||4
1622049320000|2021-05-26 17:15:20|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|2
1622049330000|2021-05-26 17:15:30|||||||||1
1622049340000|2021-05-26 17:15:40|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|4
1622049350000|2021-05-26 17:15:50|||||||||3
1622049360000|2021-05-26 17:16:00|||||||||2
1622049370000|2021-05-26 17:16:10|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|0
1622049390000|2021-05-26 17:16:30|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|15600.2|15580.2|16
1622049400000|2021-05-26 17:16:40|15601.4|15581.4|15605.2|15585.2|15605.2|15585.2|15601.4|15581.4|5
1622049410000|2021-05-26 17:16:50|15602.7|15582.7|15601.5|15581.5|15602.7|15582.7|15601.5|15581.5|5
1622049420000|2021-05-26 17:17:00|15600.2|15580.2|15597.8|15577.8|15600.2|15580.2|15597.7|15577.7|7
1622049430000|2021-05-26 17:17:10|15599|15579|15600.2|15580.2|15600.2|15580.2|15599|15579|2
1622049440000|2021-05-26 17:17:20|15599|15579|15597.8|15577.8|15599|15579|15597.8|15577.8|2
1622049450000|2021-05-26 17:17:30|15596.5|15576.5|15591.5|15571.5|15596.5|15576.5|15591.5|15571.5|5
1622049470000|2021-05-26 17:17:50|15588.9|15568.9|15580.2|15560.2|15588.9|15568.9|15580.2|15560.2|15
1622049480000|2021-05-26 17:18:00|||||||||5
1622049490000|2021-05-26 17:18:10|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|2
1622049520000|2021-05-26 17:18:40|||||||||7
1622049540000|2021-05-26 17:19:00|15576.5|15556.5|15575.2|15555.2|15576.5|15556.5|15575.2|15555.2|9
1622049550000|2021-05-26 17:19:10|15576.4|15556.4|15575.2|15555.2|15578.9|15558.9|15575.2|15555.2|10
1622049560000|2021-05-26 17:19:20|15573.9|15553.9|15573.9|15553.9|15573.9|15553.9|15573.9|15553.9|12
1622049570000|2021-05-26 17:19:30|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|7
1622049580000|2021-05-26 17:19:40|15572.7|15552.7|15575.2|15555.2|15575.2|15555.2|15572.7|15552.7|7
1622049590000|2021-05-26 17:19:50|15574|15554|15572.7|15552.7|15574|15554|15572.7|15552.7|6
1622049600000|2021-05-26 17:20:00|15571.5|15551.5|15570.2|15550.2|15571.5|15551.5|15570.2|15550.2|4
1622049610000|2021-05-26 17:20:10|15572.7|15552.7|15577.7|15557.7|15577.7|15557.7|15572.7|15552.7|11
1622049620000|2021-05-26 17:20:20|15582.7|15562.7|15587.7|15567.7|15587.7|15567.7|15582.7|15562.7|30
1622049630000|2021-05-26 17:20:30|15590.2|15570.2|15595.2|15575.2|15595.2|15575.2|15590.2|15570.2|14
1622049640000|2021-05-26 17:20:40|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|8
1622049650000|2021-05-26 17:20:50|15587.8|15567.8|15586.5|15566.5|15587.8|15567.8|15586.5|15566.5|10
1622049660000|2021-05-26 17:21:00|15587.7|15567.7|15588.9|15568.9|15588.9|15568.9|15585.2|15565.2|6
1622049670000|2021-05-26 17:21:10|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|1
1622049680000|2021-05-26 17:21:20|15591.5|15571.5|15592.7|15572.7|15592.7|15572.7|15591.5|15571.5|3
1622049690000|2021-05-26 17:21:30|||||||||1
1622049700000|2021-05-26 17:21:40|||||||||3
1622049710000|2021-05-26 17:21:50|||||||||3
1622049720000|2021-05-26 17:22:00|15591.5|15571.5|15592.7|15572.7|15592.7|15572.7|15591.5|15571.5|2
1622049740000|2021-05-26 17:22:20|||||||||5
1622049750000|2021-05-26 17:22:30|15591.4|15571.4|15590.2|15570.2|15591.4|15571.4|15590.2|15570.2|3
1622049760000|2021-05-26 17:22:40|15589|15569|15587.7|15567.7|15589|15569|15587.7|15567.7|5
1622049770000|2021-05-26 17:22:50|||||||||6
1622049780000|2021-05-26 17:23:00|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|7
1622049790000|2021-05-26 17:23:10|15584|15564|15586.4|15566.4|15587.7|15567.7|15584|15564|6
1622049800000|2021-05-26 17:23:20|15587.7|15567.7|15593.9|15573.9|15593.9|15573.9|15587.7|15567.7|3
1622049810000|2021-05-26 17:23:30|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|6
1622049820000|2021-05-26 17:23:40|15596.4|15576.4|15595.2|15575.2|15597.7|15577.7|15595.2|15575.2|0
1622049830000|2021-05-26 17:23:50|||||||||4
1622049840000|2021-05-26 17:24:00|||||||||13
1622049850000|2021-05-26 17:24:10|15596.5|15576.5|15595.2|15575.2|15596.5|15576.5|15595.2|15575.2|0
1622049860000|2021-05-26 17:24:20|||||||||5
1622049870000|2021-05-26 17:24:30|||||||||2
1622049880000|2021-05-26 17:24:40|15594|15574|15595.2|15575.2|15595.2|15575.2|15594|15574|16
1622049890000|2021-05-26 17:24:50|||||||||4
1622049900000|2021-05-26 17:25:00|15594|15574|15593.9|15573.9|15595.2|15575.2|15593.9|15573.9|7
1622049910000|2021-05-26 17:25:10|15595.2|15575.2|15600.2|15580.2|15600.2|15580.2|15593.9|15573.9|21
1622049920000|2021-05-26 17:25:20|15602.6|15582.6|15602.6|15582.6|15602.6|15582.6|15600.2|15580.2|9
1622049930000|2021-05-26 17:25:30|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|15603.9|15583.9|3
1622049940000|2021-05-26 17:25:40|15606.4|15586.4|15603.9|15583.9|15606.4|15586.4|15603.9|15583.9|4
1622049950000|2021-05-26 17:25:50|15606.5|15586.5|15609|15589|15610.2|15590.2|15606.5|15586.5|13
1622049960000|2021-05-26 17:26:00|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|2
1622049980000|2021-05-26 17:26:20|||||||||8
1622049990000|2021-05-26 17:26:30|15613.9|15593.9|15615.1|15595.1|15615.1|15595.1|15613.9|15593.9|16
1622050000000|2021-05-26 17:26:40|15613.9|15593.9|15617.6|15597.6|15617.6|15597.6|15613.9|15593.9|21
1622050010000|2021-05-26 17:26:50|15618.9|15598.9|15620.2|15600.2|15620.2|15600.2|15618.9|15598.9|4
1622050020000|2021-05-26 17:27:00|15621.5|15601.5|15628.9|15608.9|15628.9|15608.9|15621.5|15601.5|16
1622050030000|2021-05-26 17:27:10|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|9
1622050040000|2021-05-26 17:27:20|15632.7|15612.7|15638.9|15618.9|15638.9|15618.9|15632.7|15612.7|9
1622050050000|2021-05-26 17:27:30|15643.9|15623.9|15646.4|15626.4|15646.4|15626.4|15643.9|15623.9|8
1622050060000|2021-05-26 17:27:40|15647.7|15627.7|15646.4|15626.4|15647.7|15627.7|15646.4|15626.4|0
1622050070000|2021-05-26 17:27:50|15647.6|15627.6|15648.9|15628.9|15648.9|15628.9|15646.4|15626.4|6
1622050080000|2021-05-26 17:28:00|15650.2|15630.2|15655.1|15635.1|15655.1|15635.1|15650.2|15630.2|20
1622050090000|2021-05-26 17:28:10|15656.3|15636.3|15658.9|15638.9|15660.2|15640.2|15656.3|15636.3|7
1622050100000|2021-05-26 17:28:20|15657.7|15637.7|15658.9|15638.9|15660.2|15640.2|15655.2|15635.2|13
1622050110000|2021-05-26 17:28:30|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|10
1622050120000|2021-05-26 17:28:40|15658.9|15638.9|15660.2|15640.2|15661.4|15641.4|15658.9|15638.9|10
1622050130000|2021-05-26 17:28:50|15661.4|15641.4|15668.9|15648.9|15668.9|15648.9|15661.4|15641.4|15
1622050140000|2021-05-26 17:29:00|15670.1|15650.1|15672.6|15652.6|15672.6|15652.6|15670.1|15650.1|17
1622050150000|2021-05-26 17:29:10|15673.9|15653.9|15675.1|15655.1|15676.4|15656.4|15673.9|15653.9|16
1622050160000|2021-05-26 17:29:20|15676.4|15656.4|15673.9|15653.9|15677.6|15657.6|15673.9|15653.9|35
1622050170000|2021-05-26 17:29:30|15675.1|15655.1|15686.4|15666.4|15686.4|15666.4|15675.1|15655.1|61
1622050180000|2021-05-26 17:29:40|15685.2|15665.2|15691.4|15671.4|15691.4|15671.4|15683.9|15663.9|68
1622050190000|2021-05-26 17:29:50|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|51
1622103300000|2021-05-27 08:15:00|15752|15732|15753.3|15733.3|15753.3|15733.3|15749.5|15729.5|14
1622103310000|2021-05-27 08:15:10|15750.7|15730.7|15763.2|15743.2|15763.2|15743.2|15750.7|15730.7|17
1622103320000|2021-05-27 08:15:20|15755.8|15735.8|15749.5|15729.5|15755.8|15735.8|15749.5|15729.5|10
1622103330000|2021-05-27 08:15:30|15752|15732|15756.9|15736.9|15756.9|15736.9|15752|15732|33
1622103340000|2021-05-27 08:15:40|||||||||106
1622103350000|2021-05-27 08:15:50|15758.2|15738.2|15759.4|15739.4|15759.4|15739.4|15758.2|15738.2|12
1622103360000|2021-05-27 08:16:00|15761.7|15741.7|15779.5|15759.5|15779.5|15759.5|15761.7|15741.7|15
1622103370000|2021-05-27 08:16:10|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|7
1622103380000|2021-05-27 08:16:20|15779.4|15759.4|15778.2|15758.2|15779.4|15759.4|15777|15757|5
1622103390000|2021-05-27 08:16:30|15777|15757|15779.5|15759.5|15779.5|15759.5|15777|15757|2
1622103400000|2021-05-27 08:16:40|15782|15762|15782|15762|15782|15762|15782|15762|6
1622103410000|2021-05-27 08:16:50|15779.5|15759.5|15783.2|15763.2|15783.2|15763.2|15778.2|15758.2|3
1622103420000|2021-05-27 08:17:00|15778.2|15758.2|15813.3|15793.3|15829.5|15793.3|15778.2|15758.2|18
1622103430000|2021-05-27 08:17:10|15813.2|15793.2|15817|15797|15817|15797|15813.2|15793.2|4
1622103440000|2021-05-27 08:17:20|15815.8|15795.8|15815.7|15775.7|15817|15795.8|15814.5|15774.5|4
1622103450000|2021-05-27 08:17:30|15818.2|15778.2|15809.5|15789.5|15818.2|15790.7|15809.5|15778.2|0
1622103460000|2021-05-27 08:17:40|15812|15792|15812|15792|15812|15792|15812|15792|8
1622103470000|2021-05-27 08:17:50|15813.3|15793.3|15817|15797|15817|15797|15813.3|15793.3|5
1622103480000|2021-05-27 08:18:00|15818.2|15798.2|15817|15797|15819.5|15799.5|15817|15797|2
1622103490000|2021-05-27 08:18:10|||||||||3
1622103500000|2021-05-27 08:18:20|15815.8|15795.8|15804.7|15784.7|15815.8|15795.8|15804.7|15784.7|4
1622103510000|2021-05-27 08:18:30|15805.8|15785.8|15800.8|15780.8|15805.8|15785.8|15800.8|15780.8|5
1622103520000|2021-05-27 08:18:40|15803.3|15783.3|15804.5|15784.5|15804.5|15784.5|15803.3|15783.3|3
1622103540000|2021-05-27 08:19:00|15802|15782|15802|15782|15802|15782|15802|15782|2
1622103550000|2021-05-27 08:19:10|15803.3|15783.3|15799.5|15779.5|15804.5|15784.5|15799.5|15779.5|7
1622103560000|2021-05-27 08:19:20|15794.5|15774.5|15794.5|15774.5|15794.5|15774.5|15794.5|15774.5|1
1622103570000|2021-05-27 08:19:30|15795.9|15775.9|15797|15777|15797|15777|15795.9|15775.9|1
1622103580000|2021-05-27 08:19:40|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|3
1622103590000|2021-05-27 08:19:50|15797|15777|15800.7|15780.7|15800.7|15780.7|15797|15777|4
1622103600000|2021-05-27 08:20:00|15799.5|15779.5|15798.2|15778.2|15799.5|15779.5|15798.2|15778.2|0
1622103610000|2021-05-27 08:20:10|15800.7|15780.7|15802|15782|15802|15782|15799.5|15779.5|7
1622103620000|2021-05-27 08:20:20|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|2
1622103630000|2021-05-27 08:20:30|15799.5|15779.5|15797|15777|15799.5|15779.5|15797|15777|5
1622103640000|2021-05-27 08:20:40|15798.2|15778.2|15807|15787|15807|15787|15797|15777|10
1622103660000|2021-05-27 08:21:00|15804.5|15784.5|15803.2|15783.2|15804.5|15784.5|15802|15782|0
1622103670000|2021-05-27 08:21:10|15802|15782|15802|15782|15802|15782|15802|15782|15
1622103680000|2021-05-27 08:21:20|15799.5|15779.5|15798.4|15778.4|15799.5|15779.5|15798.4|15778.4|2
1622103690000|2021-05-27 08:21:30|15797|15777|15797|15777|15799.5|15779.5|15797|15777|3
1622103700000|2021-05-27 08:21:40|15798.2|15778.2|15798.2|15778.2|15799.5|15779.5|15798.2|15778.2|1
1622103710000|2021-05-27 08:21:50|||||||||1
1622103720000|2021-05-27 08:22:00|15800.7|15780.7|15799.5|15779.5|15800.7|15780.7|15799.5|15779.5|1
1622103730000|2021-05-27 08:22:10|15798.2|15778.2|15793.5|15773.5|15798.2|15778.2|15793.5|15773.5|5
1622103740000|2021-05-27 08:22:20|15792.3|15772.3|15779.7|15759.7|15792.3|15772.3|15779.7|15759.7|4
1622103750000|2021-05-27 08:22:30|15788.5|15748.5|15778.4|15758.4|15788.5|15758.4|15778.4|15747.2|2
1622103760000|2021-05-27 08:22:40|15775.9|15755.9|15775.9|15755.9|15775.9|15755.9|15773.4|15753.4|1
1622103770000|2021-05-27 08:22:50|15774.7|15754.7|15773.4|15753.4|15777|15757|15772|15752|2
1622103780000|2021-05-27 08:23:00|15772|15752|15769.5|15749.5|15772|15752|15769.5|15749.5|1
1622103810000|2021-05-27 08:23:30|15768.4|15748.4|15765.9|15745.9|15768.4|15748.4|15765.9|15745.9|3
1622103830000|2021-05-27 08:23:50|15767|15747|15763.4|15743.4|15767|15747|15763.4|15743.4|1
1622103840000|2021-05-27 08:24:00|15762|15742|15762|15742|15762|15742|15762|15742|6
1622103860000|2021-05-27 08:24:20|15760.7|15740.7|15762|15742|15762|15742|15760.7|15740.7|3
1622103880000|2021-05-27 08:24:40|15759.5|15739.5|15764.5|15744.5|15764.5|15744.5|15759.5|15739.5|3
1622103890000|2021-05-27 08:24:50|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|1
1622103900000|2021-05-27 08:25:00|15759.5|15739.5|15772|15752|15773.2|15753.2|15759.5|15739.5|25
1622103910000|2021-05-27 08:25:10|15770.9|15750.9|15772|15752|15772|15752|15770.9|15750.9|0
1622103920000|2021-05-27 08:25:20|15770.9|15750.9|15770.9|15750.9|15770.9|15750.9|15770.9|15750.9|0
1622103930000|2021-05-27 08:25:30|15772|15752|15767|15747|15772|15752|15767|15747|1
1622103940000|2021-05-27 08:25:40|15765.9|15745.9|15762|15742|15765.9|15745.9|15762|15742|0
1622103950000|2021-05-27 08:25:50|||||||||5
1622103970000|2021-05-27 08:26:10|||||||||10
1622104010000|2021-05-27 08:26:50|||||||||2
1622104020000|2021-05-27 08:27:00|15757|15737|15757|15737|15757|15737|15757|15737|1
1622104050000|2021-05-27 08:27:30|15755.9|15735.9|15752|15732|15755.9|15735.9|15752|15732|2
1622104060000|2021-05-27 08:27:40|||||||||1
1622104070000|2021-05-27 08:27:50|15750.7|15730.7|15749.5|15729.5|15750.7|15730.7|15749.5|15729.5|2
1622104080000|2021-05-27 08:28:00|15748.2|15728.2|15753.5|15713.5|15757.2|15729.5|15747|15713.5|9
1622104090000|2021-05-27 08:28:10|||||||||1
1622104100000|2021-05-27 08:28:20|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|1
1622104110000|2021-05-27 08:28:30|15738.4|15718.4|15738.4|15718.4|15738.4|15718.4|15738.4|15718.4|2
1622104120000|2021-05-27 08:28:40|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|0
1622104130000|2021-05-27 08:28:50|15735.9|15715.9|15735.7|15715.7|15735.9|15715.9|15735.7|15715.7|2
1622104140000|2021-05-27 08:29:00|15737|15717|15737|15717|15737|15717|15737|15717|0
1622104150000|2021-05-27 08:29:10|15734.5|15714.5|15729.5|15709.5|15734.5|15714.5|15729.5|15709.5|7
1622104170000|2021-05-27 08:29:30|||||||||2
1622104180000|2021-05-27 08:29:40|15727|15707|15724.5|15704.5|15727|15707|15724.5|15704.5|9
1622104200000|2021-05-27 08:30:00|15723.2|15703.2|15721.9|15701.9|15723.2|15703.2|15721.9|15701.9|2
1622104210000|2021-05-27 08:30:10|15720.6|15700.6|15719.4|15699.4|15721.9|15701.9|15719.4|15699.4|5
1622104220000|2021-05-27 08:30:20|15714.5|15694.5|15702|15682|15714.5|15694.5|15702|15682|28
1622104230000|2021-05-27 08:30:30|15697|15677|15692|15672|15697|15677|15692|15672|11
1622104240000|2021-05-27 08:30:40|15687|15667|15687|15667|15687|15667|15687|15667|4
1622104250000|2021-05-27 08:30:50|15685.9|15665.9|15684.5|15664.5|15685.9|15665.9|15684.5|15664.5|2
1622104270000|2021-05-27 08:31:10|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|4
1622104280000|2021-05-27 08:31:20|15683.2|15663.2|15684.6|15664.6|15684.6|15664.6|15683.2|15663.2|15
1622104300000|2021-05-27 08:31:40|15683.4|15663.4|15679.6|15659.6|15683.4|15663.4|15679.6|15659.6|5
1622104310000|2021-05-27 08:31:50|15678.4|15658.4|15674.6|15654.6|15679.6|15659.6|15674.6|15654.6|3
1622104320000|2021-05-27 08:32:00|15671|15651|15667.1|15647.1|15671|15651|15667.1|15647.1|8
1622104330000|2021-05-27 08:32:10|15665.7|15645.7|15662.1|15642.1|15665.7|15645.7|15662.1|15642.1|1
1622104340000|2021-05-27 08:32:20|15655.9|15635.9|15652.1|15632.1|15655.9|15635.9|15652.1|15632.1|2
1622104350000|2021-05-27 08:32:30|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|2
1622104360000|2021-05-27 08:32:40|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|3
1622104370000|2021-05-27 08:32:50|15648.2|15628.2|15649.6|15629.6|15649.6|15629.6|15647.1|15627.1|1
1622104380000|2021-05-27 08:33:00|15648.4|15628.4|15647.1|15627.1|15648.4|15628.4|15647.1|15627.1|0
1622104390000|2021-05-27 08:33:10|||||||||3
1622104400000|2021-05-27 08:33:20|15648.4|15628.4|15652.1|15632.1|15652.1|15632.1|15648.4|15628.4|2
1622104410000|2021-05-27 08:33:30|15650.7|15630.7|15652.1|15632.1|15654.6|15634.6|15649.6|15629.6|3
1622104420000|2021-05-27 08:33:40|15654.6|15634.6|15652.1|15632.1|15654.6|15634.6|15652.1|15632.1|0
1622104430000|2021-05-27 08:33:50|||||||||1
1622104440000|2021-05-27 08:34:00|15654.6|15634.6|15664.6|15644.6|15664.6|15644.6|15654.6|15634.6|4
1622104450000|2021-05-27 08:34:10|15667.2|15647.2|15669.6|15649.6|15669.6|15649.6|15667.2|15647.2|3
1622104460000|2021-05-27 08:34:20|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|1
1622104470000|2021-05-27 08:34:30|15673.2|15653.2|15675.7|15655.7|15675.7|15655.7|15673.2|15653.2|3
1622104480000|2021-05-27 08:34:40|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|1
1622104500000|2021-05-27 08:35:00|15674.7|15654.7|15667.1|15647.1|15674.7|15654.7|15667.1|15647.1|0
1622104510000|2021-05-27 08:35:10|15664.6|15644.6|15667.1|15647.1|15667.1|15647.1|15664.6|15644.6|2
1622104520000|2021-05-27 08:35:20|||||||||2
1622104590000|2021-05-27 08:36:30|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|0
1622104600000|2021-05-27 08:36:40|15668.4|15648.4|15667.1|15647.1|15668.4|15648.4|15667.1|15647.1|5
1622104610000|2021-05-27 08:36:50|||||||||5
1622104620000|2021-05-27 08:37:00|15669.6|15649.6|15672.1|15652.1|15672.1|15652.1|15667.1|15647.1|4
1622104630000|2021-05-27 08:37:10|15670.7|15650.7|15672.1|15652.1|15672.1|15652.1|15667.1|15647.1|2
1622104640000|2021-05-27 08:37:20|15673.4|15653.4|15674.6|15654.6|15674.6|15654.6|15673.4|15653.4|1
1622104650000|2021-05-27 08:37:30|15677.2|15657.2|15679.6|15659.6|15679.6|15659.6|15677.2|15657.2|1
1622104660000|2021-05-27 08:37:40|15682.1|15662.1|15682.1|15662.1|15682.1|15662.1|15682.1|15662.1|0
1622104680000|2021-05-27 08:38:00|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|1
1622104690000|2021-05-27 08:38:10|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|1
1622104710000|2021-05-27 08:38:30|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|6
1622104720000|2021-05-27 08:38:40|15674.4|15654.4|15677.1|15657.1|15677.1|15657.1|15674.4|15654.4|0
1622104730000|2021-05-27 08:38:50|15675.9|15655.9|15675.9|15655.9|15675.9|15655.9|15675.9|15655.9|1
1622104740000|2021-05-27 08:39:00|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15672.1|15652.1|0
1622104750000|2021-05-27 08:39:10|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|1
1622104760000|2021-05-27 08:39:20|||||||||4
1622104770000|2021-05-27 08:39:30|15673.4|15653.4|15677.1|15657.1|15677.1|15657.1|15673.4|15653.4|1
1622104800000|2021-05-27 08:40:00|15683.2|15663.2|15690.7|15670.7|15690.7|15670.7|15683.2|15663.2|6
1622104810000|2021-05-27 08:40:10|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|2
1622104820000|2021-05-27 08:40:20|15690.9|15670.9|15689.6|15669.6|15690.9|15670.9|15689.6|15669.6|1
1622104830000|2021-05-27 08:40:30|||||||||1
1622104840000|2021-05-27 08:40:40|15690.7|15670.7|15689.6|15669.6|15690.7|15670.7|15689.6|15669.6|0
1622104850000|2021-05-27 08:40:50|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|0
1622104860000|2021-05-27 08:41:00|15690.7|15670.7|15692.1|15672.1|15692.1|15672.1|15687.1|15667.1|4
1622104870000|2021-05-27 08:41:10|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|0
1622104880000|2021-05-27 08:41:20|||||||||1
1622104890000|2021-05-27 08:41:30|15688.4|15668.4|15687.1|15667.1|15688.4|15668.4|15687.1|15667.1|0
1622104910000|2021-05-27 08:41:50|15685.7|15665.7|15684.6|15664.6|15685.7|15665.7|15684.6|15664.6|1
1622104920000|2021-05-27 08:42:00|15683.2|15663.2|15674.6|15654.6|15683.2|15663.2|15674.6|15654.6|3
1622104930000|2021-05-27 08:42:10|15675.9|15655.9|15677.1|15657.1|15677.1|15657.1|15675.9|15655.9|1
1622104970000|2021-05-27 08:42:50|15675.9|15655.9|15673.4|15653.4|15675.9|15655.9|15673.4|15653.4|0
1622104980000|2021-05-27 08:43:00|15669.6|15649.6|15667.1|15647.1|15669.6|15649.6|15667.1|15647.1|5
1622104990000|2021-05-27 08:43:10|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|0
1622105050000|2021-05-27 08:44:10|15663.3|15643.3|15662.1|15642.1|15663.3|15643.3|15662.1|15642.1|1
1622105100000|2021-05-27 08:45:00|15659.6|15639.6|15655.8|15635.8|15659.6|15639.6|15655.8|15635.8|6
1622105110000|2021-05-27 08:45:10|15654.6|15634.6|15652.1|15632.1|15654.6|15634.6|15652.1|15632.1|1
1622105130000|2021-05-27 08:45:30|15649.6|15629.6|15648.4|15628.4|15649.6|15629.6|15648.4|15628.4|1
1622105140000|2021-05-27 08:45:40|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|1
1622105150000|2021-05-27 08:45:50|15645.8|15625.8|15653.4|15633.4|15654.6|15634.6|15645.8|15625.8|4
1622105160000|2021-05-27 08:46:00|15654.6|15634.6|15657.1|15637.1|15657.1|15637.1|15654.6|15634.6|1
1622105170000|2021-05-27 08:46:10|15659.4|15639.4|15662.1|15642.1|15662.1|15642.1|15659.4|15639.4|2
1622105180000|2021-05-27 08:46:20|15659.6|15639.6|15652.1|15632.1|15659.6|15639.6|15652.1|15632.1|2
1622105210000|2021-05-27 08:46:50|15650.9|15630.9|15642.1|15622.1|15650.9|15630.9|15642.1|15622.1|2
1622105220000|2021-05-27 08:47:00|15643.3|15623.3|15642.1|15622.1|15647.1|15627.1|15642.1|15622.1|2
1622105230000|2021-05-27 08:47:10|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|15642.1|15622.1|3
1622105240000|2021-05-27 08:47:20|15647.1|15627.1|15642.1|15622.1|15647.1|15627.1|15642.1|15622.1|2
1622105250000|2021-05-27 08:47:30|||||||||1
1622105260000|2021-05-27 08:47:40|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|0
1622105280000|2021-05-27 08:48:00|15645.9|15625.9|15647.1|15627.1|15647.1|15627.1|15645.9|15625.9|1
1622105290000|2021-05-27 08:48:10|15649.7|15629.7|15657.1|15637.1|15657.1|15637.1|15649.7|15629.7|2
1622105300000|2021-05-27 08:48:20|||||||||1
1622105310000|2021-05-27 08:48:30|||||||||1
1622105330000|2021-05-27 08:48:50|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|1
1622105340000|2021-05-27 08:49:00|15658.3|15638.3|15664.6|15644.6|15664.6|15644.6|15658.3|15638.3|7
1622105350000|2021-05-27 08:49:10|15663.3|15643.3|15662.1|15642.1|15663.3|15643.3|15662.1|15642.1|8
1622105360000|2021-05-27 08:49:20|15670.8|15650.8|15672.1|15652.1|15672.1|15652.1|15670.8|15650.8|1
1622105390000|2021-05-27 08:49:50|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|2
1622105400000|2021-05-27 08:50:00|||||||||1
1622105410000|2021-05-27 08:50:10|15675.8|15655.8|15680.8|15660.8|15680.8|15660.8|15675.8|15655.8|5
1622105420000|2021-05-27 08:50:20|15682.1|15662.1|15687.1|15667.1|15687.1|15667.1|15682.1|15662.1|7
1622105430000|2021-05-27 08:50:30|15688.3|15668.3|15688.3|15668.3|15688.3|15668.3|15688.3|15668.3|0
1622105440000|2021-05-27 08:50:40|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|1
1622105460000|2021-05-27 08:51:00|15685.9|15665.9|15684.6|15664.6|15685.9|15665.9|15684.6|15664.6|0
1622105480000|2021-05-27 08:51:20|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|0
1622105510000|2021-05-27 08:51:50|||||||||2
1622105520000|2021-05-27 08:52:00|15688.3|15668.3|15690.9|15670.9|15694.6|15674.6|15688.3|15668.3|7
1622105580000|2021-05-27 08:53:00|||||||||87
1622105600000|2021-05-27 08:53:20|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|2
1622105610000|2021-05-27 08:53:30|15693.3|15673.3|15698.3|15678.3|15698.3|15678.3|15693.3|15673.3|3
1622105620000|2021-05-27 08:53:40|||||||||2
1622105640000|2021-05-27 08:54:00|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|4
1622105650000|2021-05-27 08:54:10|||||||||1
1622105680000|2021-05-27 08:54:40|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|2
1622105700000|2021-05-27 08:55:00|||||||||1
1622105710000|2021-05-27 08:55:10|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|1
1622105720000|2021-05-27 08:55:20|||||||||1
1622105790000|2021-05-27 08:56:30|15699.6|15679.6|15697.3|15677.3|15699.6|15679.6|15697.3|15677.3|4
1622105800000|2021-05-27 08:56:40|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|2
1622105810000|2021-05-27 08:56:50|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|0
1622105820000|2021-05-27 08:57:00|||||||||5
1622105870000|2021-05-27 08:57:50|||||||||1
1622105880000|2021-05-27 08:58:00|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|1
1622105900000|2021-05-27 08:58:20|15693.4|15673.4|15693.4|15673.4|15693.4|15673.4|15693.4|15673.4|1
1622105930000|2021-05-27 08:58:50|15692.1|15672.1|15684.8|15664.8|15692.1|15672.1|15684.8|15664.8|4
1622105940000|2021-05-27 08:59:00|15680.9|15660.9|15680.9|15660.9|15680.9|15660.9|15680.9|15660.9|0
1622105950000|2021-05-27 08:59:10|15679.6|15659.6|15679.6|15659.6|15679.6|15659.6|15679.6|15659.6|0
1622105980000|2021-05-27 08:59:40|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|1
1622106000000|2021-05-27 09:00:00|15677.1|15657.1|15675.9|15655.9|15677.1|15657.1|15675.9|15655.9|2
1622106010000|2021-05-27 09:00:10|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|0
1622106030000|2021-05-27 09:00:30|||||||||1
1622106050000|2021-05-27 09:00:50|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|6
1622106110000|2021-05-27 09:01:50|15678.3|15658.3|15675.9|15655.9|15679.6|15659.6|15675.9|15655.9|4
1622106130000|2021-05-27 09:02:10|15674.6|15654.6|15669.8|15649.8|15674.6|15654.6|15669.8|15649.8|3
1622106150000|2021-05-27 09:02:30|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|1
1622106170000|2021-05-27 09:02:50|15665.9|15645.9|15664.6|15644.6|15665.9|15645.9|15664.6|15644.6|4
1622106200000|2021-05-27 09:03:20|15663.3|15643.3|15662.1|15642.1|15663.3|15643.3|15662.1|15642.1|1
1622106210000|2021-05-27 09:03:30|15659.5|15639.5|15657.1|15637.1|15659.5|15639.5|15657.1|15637.1|1
1622106250000|2021-05-27 09:04:10|15658.3|15638.3|15659.6|15639.6|15659.6|15639.6|15658.3|15638.3|0
1622106270000|2021-05-27 09:04:30|15660.8|15640.8|15660.8|15640.8|15660.8|15640.8|15660.8|15640.8|0
1622106280000|2021-05-27 09:04:40|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|0
1622106360000|2021-05-27 09:06:00|||||||||2
1622106410000|2021-05-27 09:06:50|15659.5|15639.5|15657.1|15637.1|15659.5|15639.5|15657.1|15637.1|2
1622106420000|2021-05-27 09:07:00|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|0
1622106430000|2021-05-27 09:07:10|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|0
1622106450000|2021-05-27 09:07:30|15662.1|15642.1|15660.8|15640.8|15662.1|15642.1|15660.8|15640.8|1
1622106460000|2021-05-27 09:07:40|15662|15642|15663.3|15643.3|15663.3|15643.3|15662|15642|0
1622106500000|2021-05-27 09:08:20|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|1
1622106540000|2021-05-27 09:09:00|||||||||1
1622106560000|2021-05-27 09:09:20|15663.3|15643.3|15662.1|15642.1|15663.3|15643.3|15662.1|15642.1|1
1622106600000|2021-05-27 09:10:00|15661|15641|15659.6|15639.6|15661|15641|15659.6|15639.6|0
1622106700000|2021-05-27 09:11:40|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|2
1622106710000|2021-05-27 09:11:50|15666.1|15646.1|15672.1|15652.1|15672.1|15652.1|15666.1|15646.1|3
1622106720000|2021-05-27 09:12:00|15667.3|15647.3|15666|15646|15667.3|15647.3|15666|15646|10
1622106840000|2021-05-27 09:14:00|15664.8|15644.8|15663.5|15643.5|15664.8|15644.8|15663.5|15643.5|1
1622106850000|2021-05-27 09:14:10|15662.3|15642.3|15661|15641|15662.3|15642.3|15661|15641|1
1622106900000|2021-05-27 09:15:00|||||||||1
1622106920000|2021-05-27 09:15:20|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|1
1622106940000|2021-05-27 09:15:40|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|1
1622106980000|2021-05-27 09:16:20|||||||||2
1622107010000|2021-05-27 09:16:50|15661|15641|15661|15641|15661|15641|15661|15641|3
1622107020000|2021-05-27 09:17:00|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|0
1622107030000|2021-05-27 09:17:10|15658.5|15638.5|15657.1|15637.1|15658.5|15638.5|15657.1|15637.1|1
1622107090000|2021-05-27 09:18:10|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|0
1622107180000|2021-05-27 09:19:40|15659.7|15639.7|15659.7|15639.7|15659.7|15639.7|15659.7|15639.7|0
1622107220000|2021-05-27 09:20:20|15661|15641|15662.2|15642.2|15662.2|15642.2|15661|15641|1
1622107280000|2021-05-27 09:21:20|15663.3|15643.3|15664.7|15644.7|15664.7|15644.7|15663.3|15643.3|0
1622107310000|2021-05-27 09:21:50|||||||||1
1622107370000|2021-05-27 09:22:50|15662.2|15642.2|15659.7|15639.7|15662.2|15642.2|15659.7|15639.7|3
1622107380000|2021-05-27 09:23:00|||||||||1
1622107390000|2021-05-27 09:23:10|||||||||1
1622107400000|2021-05-27 09:23:20|15661|15641|15662.2|15642.2|15662.2|15642.2|15661|15641|1
1622107560000|2021-05-27 09:26:00|15661|15641|15654.7|15634.7|15661|15641|15654.7|15634.7|7
1622107580000|2021-05-27 09:26:20|15653.5|15633.5|15651|15631|15653.5|15633.5|15651|15631|0
1622107590000|2021-05-27 09:26:30|15649.7|15629.7|15649.7|15629.7|15649.7|15629.7|15649.7|15629.7|0
1622107610000|2021-05-27 09:26:50|||||||||1
1622107620000|2021-05-27 09:27:00|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|3
1622107640000|2021-05-27 09:27:20|||||||||3
1622107650000|2021-05-27 09:27:30|15649.7|15629.7|15649.7|15629.7|15649.7|15629.7|15649.7|15629.7|1
1622107720000|2021-05-27 09:28:40|||||||||1
1622107730000|2021-05-27 09:28:50|||||||||1
1622107740000|2021-05-27 09:29:00|||||||||1
1622107750000|2021-05-27 09:29:10|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|0
1622107790000|2021-05-27 09:29:50|15648.3|15628.3|15647.2|15627.2|15649.7|15629.7|15647.2|15627.2|0
1622107830000|2021-05-27 09:30:30|15649.8|15629.8|15652.2|15632.2|15652.2|15632.2|15649.8|15629.8|2
1622107920000|2021-05-27 09:32:00|15651|15631|15647.2|15627.2|15651|15631|15647.2|15627.2|4
1622107940000|2021-05-27 09:32:20|15646|15626|15642.2|15622.2|15646|15626|15642.2|15622.2|2
1622107990000|2021-05-27 09:33:10|15641|15621|15639.7|15619.7|15641|15621|15639.7|15619.7|5
1622108000000|2021-05-27 09:33:20|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|3
1622108010000|2021-05-27 09:33:30|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|3
1622108020000|2021-05-27 09:33:40|15633.5|15613.5|15638.5|15618.5|15639.7|15619.7|15633.5|15613.5|3
1622108040000|2021-05-27 09:34:00|15637.2|15617.2|15634.7|15614.7|15637.2|15617.2|15634.7|15614.7|1
1622108050000|2021-05-27 09:34:10|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|1
1622108070000|2021-05-27 09:34:30|15636|15616|15634.7|15614.7|15636|15616|15634.7|15614.7|0
1622108080000|2021-05-27 09:34:40|15637.2|15617.2|15632.2|15612.2|15637.2|15617.2|15632.2|15612.2|2
1622108090000|2021-05-27 09:34:50|||||||||1
1622108120000|2021-05-27 09:35:20|15629.7|15609.7|15632.2|15612.2|15632.2|15612.2|15629.7|15609.7|0
1622108170000|2021-05-27 09:36:10|15634.7|15614.7|15634.7|15614.7|15634.7|15614.7|15634.7|15614.7|0
1622108190000|2021-05-27 09:36:30|||||||||1
1622108220000|2021-05-27 09:37:00|15635.9|15615.9|15637.2|15617.2|15637.2|15617.2|15635.9|15615.9|1
1622108280000|2021-05-27 09:38:00|||||||||1
1622108290000|2021-05-27 09:38:10|15638.5|15618.5|15652.2|15632.2|15652.2|15632.2|15638.5|15618.5|4
1622108300000|2021-05-27 09:38:20|15654.8|15634.8|15657.2|15637.2|15657.2|15637.2|15654.8|15634.8|1
1622108330000|2021-05-27 09:38:50|||||||||1
1622108350000|2021-05-27 09:39:10|15658.4|15638.4|15659.7|15639.7|15659.7|15639.7|15658.4|15638.4|0
1622108360000|2021-05-27 09:39:20|15660.9|15640.9|15662.2|15642.2|15662.2|15642.2|15660.9|15640.9|0
1622108370000|2021-05-27 09:39:30|15663.4|15643.4|15663.4|15643.4|15663.4|15643.4|15663.4|15643.4|1
1622108380000|2021-05-27 09:39:40|15664.5|15644.5|15667.2|15647.2|15667.2|15647.2|15664.5|15644.5|0
1622108390000|2021-05-27 09:39:50|15668.5|15648.5|15669.7|15649.7|15669.7|15649.7|15668.5|15648.5|1
1622108400000|2021-05-27 09:40:00|15667.2|15647.2|15669.7|15649.7|15669.7|15649.7|15667.2|15647.2|0
1622108420000|2021-05-27 09:40:20|15671|15651|15672.2|15652.2|15672.2|15652.2|15671|15651|1
1622108490000|2021-05-27 09:41:30|||||||||1
1622108510000|2021-05-27 09:41:50|15670.9|15650.9|15669.7|15649.7|15670.9|15650.9|15669.7|15649.7|6
1622108520000|2021-05-27 09:42:00|15668.5|15648.5|15668.4|15648.4|15668.5|15648.5|15668.4|15648.4|1
1622108530000|2021-05-27 09:42:10|15669.7|15649.7|15669.7|15649.7|15669.7|15649.7|15669.7|15649.7|0
1622108560000|2021-05-27 09:42:40|15668.4|15648.4|15667.2|15647.2|15668.4|15648.4|15667.2|15647.2|1
1622108570000|2021-05-27 09:42:50|15672.2|15652.2|15669.7|15649.7|15672.2|15652.2|15669.7|15649.7|0
1622108580000|2021-05-27 09:43:00|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|6
1622108600000|2021-05-27 09:43:20|15675.9|15655.9|15675.9|15655.9|15675.9|15655.9|15675.9|15655.9|0
1622108630000|2021-05-27 09:43:50|15678.4|15658.4|15678.4|15658.4|15678.4|15658.4|15678.4|15658.4|1
1622108640000|2021-05-27 09:44:00|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|1
1622108650000|2021-05-27 09:44:10|15678.5|15658.5|15677.2|15657.2|15678.5|15658.5|15677.2|15657.2|0
1622108680000|2021-05-27 09:44:40|15676|15656|15674.7|15654.7|15676|15656|15674.7|15654.7|5
1622108690000|2021-05-27 09:44:50|||||||||1
1622108740000|2021-05-27 09:45:40|||||||||1
1622108760000|2021-05-27 09:46:00|||||||||1
1622108770000|2021-05-27 09:46:10|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|1
1622108820000|2021-05-27 09:47:00|||||||||1
1622108830000|2021-05-27 09:47:10|||||||||1
1622108840000|2021-05-27 09:47:20|||||||||1
1622108900000|2021-05-27 09:48:20|||||||||1
1622108940000|2021-05-27 09:49:00|||||||||1
1622108960000|2021-05-27 09:49:20|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|1
1622108980000|2021-05-27 09:49:40|15681|15661|15681|15661|15681|15661|15681|15661|0
1622109010000|2021-05-27 09:50:10|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|0
1622109020000|2021-05-27 09:50:20|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|4
1622109040000|2021-05-27 09:50:40|15686|15666|15686|15666|15686|15666|15686|15666|0
1622109050000|2021-05-27 09:50:50|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|1
1622109060000|2021-05-27 09:51:00|15691|15671|15692.2|15672.2|15692.2|15672.2|15691|15671|1
1622109070000|2021-05-27 09:51:10|||||||||2
1622109080000|2021-05-27 09:51:20|||||||||1
1622109120000|2021-05-27 09:52:00|15691|15671|15691|15671|15691|15671|15691|15671|1
1622109130000|2021-05-27 09:52:10|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|0
1622109200000|2021-05-27 09:53:20|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|1
1622109210000|2021-05-27 09:53:30|||||||||1
1622109230000|2021-05-27 09:53:50|15688.4|15668.4|15689.7|15669.7|15689.7|15669.7|15688.4|15668.4|0
1622109300000|2021-05-27 09:55:00|||||||||1
1622109310000|2021-05-27 09:55:10|15692.1|15672.1|15699.7|15679.7|15699.7|15679.7|15692.1|15672.1|4
1622109320000|2021-05-27 09:55:20|||||||||1
1622109330000|2021-05-27 09:55:30|15701.1|15681.1|15707.2|15687.2|15707.2|15687.2|15701.1|15681.1|7
1622109340000|2021-05-27 09:55:40|15704.7|15684.7|15704.7|15684.7|15704.7|15684.7|15704.7|15684.7|1
1622109350000|2021-05-27 09:55:50|15707.2|15687.2|15707.2|15687.2|15709.7|15689.7|15707.2|15687.2|1
1622109380000|2021-05-27 09:56:20|||||||||1
1622109410000|2021-05-27 09:56:50|||||||||1
1622109420000|2021-05-27 09:57:00|||||||||1
1622109430000|2021-05-27 09:57:10|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|3
1622109440000|2021-05-27 09:57:20|15707.2|15687.2|15707.2|15687.2|15707.2|15687.2|15707.2|15687.2|1
1622109510000|2021-05-27 09:58:30|15709.7|15689.7|15712.2|15692.2|15712.2|15692.2|15709.7|15689.7|0
1622109520000|2021-05-27 09:58:40|15711.1|15691.1|15709.7|15689.7|15711.1|15691.1|15709.7|15689.7|0
1622109530000|2021-05-27 09:58:50|||||||||3
1622109540000|2021-05-27 09:59:00|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|4
1622109550000|2021-05-27 09:59:10|15703.6|15683.6|15711.9|15691.9|15711.9|15691.9|15703.6|15683.6|37
1622109560000|2021-05-27 09:59:20|15717.2|15697.2|15727.2|15707.2|15727.2|15707.2|15717.2|15697.2|2
1622109570000|2021-05-27 09:59:30|15729.7|15709.7|15732.2|15712.2|15732.2|15712.2|15729.7|15709.7|2
1622109580000|2021-05-27 09:59:40|||||||||7
1622109590000|2021-05-27 09:59:50|15730.9|15710.9|15729.7|15709.7|15730.9|15710.9|15729.7|15709.7|1
1622109600000|2021-05-27 10:00:00|||||||||1
1622109620000|2021-05-27 10:00:20|15733.4|15713.4|15734.7|15714.7|15734.7|15714.7|15733.4|15713.4|5
1622109630000|2021-05-27 10:00:30|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|1
1622109640000|2021-05-27 10:00:40|||||||||1
1622109660000|2021-05-27 10:01:00|15732.2|15712.2|15734.6|15714.6|15734.6|15714.6|15732.2|15712.2|8
1622109670000|2021-05-27 10:01:10|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|1
1622109690000|2021-05-27 10:01:30|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|3
1622109700000|2021-05-27 10:01:40|15741.1|15721.1|15732.2|15712.2|15741.1|15721.1|15732.2|15712.2|1
1622109710000|2021-05-27 10:01:50|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|4
1622109730000|2021-05-27 10:02:10|||||||||1
1622109750000|2021-05-27 10:02:30|15729.7|15709.7|15728.6|15708.6|15729.7|15709.7|15728.6|15708.6|1
1622109800000|2021-05-27 10:03:20|15731.1|15711.1|15734.7|15714.7|15734.7|15714.7|15731.1|15711.1|5
1622109810000|2021-05-27 10:03:30|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|1
1622109830000|2021-05-27 10:03:50|15735.9|15715.9|15732.2|15712.2|15735.9|15715.9|15732.2|15712.2|1
1622109840000|2021-05-27 10:04:00|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|0
1622109890000|2021-05-27 10:04:50|15733.6|15713.6|15732.2|15712.2|15733.6|15713.6|15732.2|15712.2|1
1622109900000|2021-05-27 10:05:00|||||||||1
1622109920000|2021-05-27 10:05:20|15730.9|15710.9|15728.6|15708.6|15730.9|15710.9|15728.6|15708.6|1
1622109930000|2021-05-27 10:05:30|15726.1|15706.1|15726.1|15706.1|15726.1|15706.1|15726.1|15706.1|1
1622109940000|2021-05-27 10:05:40|||||||||1
1622109950000|2021-05-27 10:05:50|||||||||1
1622109960000|2021-05-27 10:06:00|15721.1|15701.1|15721.1|15701.1|15721.1|15701.1|15721.1|15701.1|12
1622110010000|2021-05-27 10:06:50|||||||||1
1622110020000|2021-05-27 10:07:00|15718.7|15698.7|15707.3|15687.3|15718.7|15698.7|15706.1|15686.1|4
1622110030000|2021-05-27 10:07:10|15708.6|15688.6|15709.8|15689.8|15709.8|15689.8|15708.6|15688.6|1
1622110040000|2021-05-27 10:07:20|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|2
1622110080000|2021-05-27 10:08:00|||||||||1
1622110130000|2021-05-27 10:08:50|||||||||1
1622110160000|2021-05-27 10:09:20|||||||||1
1622110190000|2021-05-27 10:09:50|15710.8|15690.8|15704.8|15684.8|15710.8|15690.8|15702.3|15682.3|4
1622110210000|2021-05-27 10:10:10|15703.6|15683.6|15704.8|15684.8|15704.8|15684.8|15699.8|15679.8|6
1622110220000|2021-05-27 10:10:20|15703.4|15683.4|15702.3|15682.3|15703.4|15683.4|15702.3|15682.3|1
1622110240000|2021-05-27 10:10:40|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|0
1622110260000|2021-05-27 10:11:00|15699.8|15679.8|15697.3|15677.3|15699.8|15679.8|15697.3|15677.3|2
1622110280000|2021-05-27 10:11:20|||||||||3
1622110300000|2021-05-27 10:11:40|15698.6|15678.6|15699.8|15679.8|15699.8|15679.8|15698.6|15678.6|2
1622110310000|2021-05-27 10:11:50|||||||||1
1622110320000|2021-05-27 10:12:00|||||||||5
1622110330000|2021-05-27 10:12:10|||||||||1
1622110340000|2021-05-27 10:12:20|15702.3|15682.3|15704.8|15684.8|15704.8|15684.8|15702.3|15682.3|7
1622110350000|2021-05-27 10:12:30|15702.1|15682.1|15699.8|15679.8|15702.1|15682.1|15699.8|15679.8|6
1622110380000|2021-05-27 10:13:00|15702.4|15682.4|15702.3|15682.3|15704.8|15684.8|15702.3|15682.3|7
1622110390000|2021-05-27 10:13:10|||||||||1
1622110420000|2021-05-27 10:13:40|15703.4|15683.4|15712.3|15692.3|15712.3|15692.3|15703.4|15683.4|1
1622110440000|2021-05-27 10:14:00|||||||||2
1622110450000|2021-05-27 10:14:10|15709.6|15689.6|15707.3|15687.3|15709.6|15689.6|15707.3|15687.3|3
1622110470000|2021-05-27 10:14:30|15704.8|15684.8|15704.8|15684.8|15704.8|15684.8|15704.8|15684.8|5
1622110480000|2021-05-27 10:14:40|15705.9|15685.9|15707.3|15687.3|15707.3|15687.3|15705.9|15685.9|0
1622110500000|2021-05-27 10:15:00|15706.1|15686.1|15698.6|15678.6|15706.1|15686.1|15698.6|15678.6|2
1622110530000|2021-05-27 10:15:30|15697.4|15677.4|15694.9|15674.9|15697.4|15677.4|15694.9|15674.9|2
1622110540000|2021-05-27 10:15:40|||||||||1
1622110550000|2021-05-27 10:15:50|||||||||3
1622110560000|2021-05-27 10:16:00|||||||||2
1622110590000|2021-05-27 10:16:30|15688.8|15668.8|15683.8|15663.8|15688.8|15668.8|15682.6|15662.6|9
1622110620000|2021-05-27 10:17:00|15676.1|15656.1|15676.1|15656.1|15676.1|15656.1|15676.1|15656.1|1
1622110660000|2021-05-27 10:17:40|15679.8|15659.8|15679.8|15659.8|15679.8|15659.8|15679.8|15659.8|5
1622110680000|2021-05-27 10:18:00|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|2
1622110690000|2021-05-27 10:18:10|15675.9|15655.9|15672.3|15652.3|15675.9|15655.9|15672.3|15652.3|2
1622110730000|2021-05-27 10:18:50|15669.6|15649.6|15667.3|15647.3|15669.6|15649.6|15667.3|15647.3|2
1622110740000|2021-05-27 10:19:00|15666.1|15646.1|15662.3|15642.3|15666.1|15646.1|15662.3|15642.3|1
1622110750000|2021-05-27 10:19:10|15663.6|15643.6|15662.3|15642.3|15663.6|15643.6|15662.3|15642.3|4
1622110760000|2021-05-27 10:19:20|15657.3|15637.3|15657.3|15637.3|15657.3|15637.3|15657.3|15637.3|23
1622110770000|2021-05-27 10:19:30|15654.9|15634.9|15646.1|15626.1|15654.9|15634.9|15646.1|15626.1|5
1622110790000|2021-05-27 10:19:50|||||||||1
1622110800000|2021-05-27 10:20:00|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|0
1622110810000|2021-05-27 10:20:10|15642.3|15622.3|15633.6|15613.6|15642.3|15622.3|15632.3|15612.3|11
1622110830000|2021-05-27 10:20:30|||||||||2
1622110870000|2021-05-27 10:21:10|||||||||1
1622110900000|2021-05-27 10:21:40|15636.3|15616.3|15638.6|15618.6|15638.6|15618.6|15636.3|15616.3|1
1622110920000|2021-05-27 10:22:00|15637.4|15617.4|15634.9|15614.9|15637.4|15617.4|15634.9|15614.9|7
1622110930000|2021-05-27 10:22:10|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|1
1622110940000|2021-05-27 10:22:20|15631.3|15611.3|15608.8|15568.8|15631.3|15611.3|15608.8|15568.8|55
1622110950000|2021-05-27 10:22:30|15593.8|15573.8|15593.5|15573.5|15593.8|15573.8|15591.1|15571.1|6
1622110960000|2021-05-27 10:22:40|15596.1|15576.1|15597.3|15577.3|15597.3|15577.3|15596.1|15576.1|1
1622110970000|2021-05-27 10:22:50|15594.8|15574.8|15577.3|15557.3|15594.8|15574.8|15577.3|15557.3|16
1622110980000|2021-05-27 10:23:00|15582.3|15562.3|15582.3|15562.3|15582.3|15562.3|15582.3|15562.3|7
1622110990000|2021-05-27 10:23:10|15584.9|15564.9|15587.3|15567.3|15592.3|15572.3|15584.8|15564.8|22
1622111000000|2021-05-27 10:23:20|||||||||1
1622111010000|2021-05-27 10:23:30|15584.8|15564.8|15584.8|15564.8|15584.8|15564.8|15584.8|15564.8|3
1622111020000|2021-05-27 10:23:40|15587.3|15567.3|15587.3|15567.3|15587.3|15567.3|15587.3|15567.3|10
1622111030000|2021-05-27 10:23:50|15584.8|15564.8|15588.5|15568.5|15588.5|15568.5|15584.8|15564.8|8
1622111040000|2021-05-27 10:24:00|15589.8|15569.8|15592.3|15572.3|15592.3|15572.3|15589.8|15569.8|3
1622111050000|2021-05-27 10:24:10|15594.8|15574.8|15596|15576|15596|15576|15594.8|15574.8|1
1622111060000|2021-05-27 10:24:20|15597.3|15577.3|15601.1|15581.1|15601.1|15581.1|15597.3|15577.3|1
1622111070000|2021-05-27 10:24:30|15602.3|15582.3|15612.3|15592.3|15612.3|15592.3|15602.3|15582.3|4
1622111080000|2021-05-27 10:24:40|15609.8|15589.8|15609.8|15589.8|15609.8|15589.8|15609.8|15589.8|4
1622111090000|2021-05-27 10:24:50|15612.3|15592.3|15617.1|15597.1|15617.1|15597.1|15612.3|15592.3|1
1622111100000|2021-05-27 10:25:00|15618.5|15598.5|15622.3|15602.3|15622.3|15602.3|15617.3|15597.3|3
1622111120000|2021-05-27 10:25:20|||||||||1
1622111130000|2021-05-27 10:25:30|||||||||1
1622111140000|2021-05-27 10:25:40|15623.5|15603.5|15624.8|15604.8|15624.8|15604.8|15623.5|15603.5|0
1622111150000|2021-05-27 10:25:50|15623.5|15603.5|15621|15601|15623.5|15603.5|15621|15601|3
1622111160000|2021-05-27 10:26:00|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|0
1622111170000|2021-05-27 10:26:10|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|2
1622111190000|2021-05-27 10:26:30|15626|15606|15626|15606|15626|15606|15626|15606|2
1622111200000|2021-05-27 10:26:40|15623.5|15603.5|15626|15606|15626|15606|15623.5|15603.5|1
1622111220000|2021-05-27 10:27:00|15623.5|15603.5|15622.3|15602.3|15623.5|15603.5|15622.3|15602.3|2
1622111230000|2021-05-27 10:27:10|||||||||13
1622111240000|2021-05-27 10:27:20|15619.8|15599.8|15617.3|15597.3|15619.8|15599.8|15617.3|15597.3|2
1622111250000|2021-05-27 10:27:30|15619.8|15599.8|15619.8|15599.8|15619.8|15599.8|15619.8|15599.8|0
1622111260000|2021-05-27 10:27:40|15617.3|15597.3|15614.8|15594.8|15617.3|15597.3|15614.8|15594.8|11
1622111280000|2021-05-27 10:28:00|15612.1|15592.1|15609.8|15589.8|15612.1|15592.1|15609.8|15589.8|2
1622111290000|2021-05-27 10:28:10|15607.3|15587.3|15602.3|15582.3|15607.3|15587.3|15602.3|15582.3|3
1622111300000|2021-05-27 10:28:20|15606.1|15586.1|15607.3|15587.3|15607.3|15587.3|15606.1|15586.1|1
1622111330000|2021-05-27 10:28:50|15604.8|15584.8|15604.8|15584.8|15604.8|15584.8|15604.8|15584.8|2
1622111380000|2021-05-27 10:29:40|15606.1|15586.1|15607.3|15587.3|15607.3|15587.3|15606.1|15586.1|2
1622111390000|2021-05-27 10:29:50|15610|15590|15612.3|15592.3|15612.3|15592.3|15610|15590|4
1622111410000|2021-05-27 10:30:10|15611.1|15591.1|15611.1|15591.1|15611.1|15591.1|15611.1|15591.1|1
1622111430000|2021-05-27 10:30:30|15609.8|15589.8|15608.6|15588.6|15609.8|15589.8|15608.6|15588.6|0
1622111440000|2021-05-27 10:30:40|15606|15586|15606|15586|15606|15586|15606|15586|0
1622111450000|2021-05-27 10:30:50|||||||||1
1622111470000|2021-05-27 10:31:10|||||||||1
1622111490000|2021-05-27 10:31:30|15604.8|15584.8|15602.3|15582.3|15604.8|15584.8|15602.3|15582.3|1
1622111510000|2021-05-27 10:31:50|15601|15581|15599.8|15579.8|15601|15581|15599.8|15579.8|1
1622111530000|2021-05-27 10:32:10|||||||||1
1622111550000|2021-05-27 10:32:30|15602.3|15582.3|15602.3|15582.3|15602.3|15582.3|15602.3|15582.3|3
1622111570000|2021-05-27 10:32:50|15603.6|15583.6|15604.8|15584.8|15604.8|15584.8|15603.6|15583.6|1
1622111580000|2021-05-27 10:33:00|15607.2|15587.2|15609.8|15589.8|15609.8|15589.8|15607.2|15587.2|0
1622111590000|2021-05-27 10:33:10|15612.3|15592.3|15612.3|15592.3|15612.3|15592.3|15612.3|15592.3|3
1622111600000|2021-05-27 10:33:20|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|0
1622111620000|2021-05-27 10:33:40|15617.3|15597.3|15617.3|15597.3|15617.3|15597.3|15617.3|15597.3|7
1622111640000|2021-05-27 10:34:00|15618.5|15598.5|15618.5|15598.5|15618.5|15598.5|15618.5|15598.5|0
1622111650000|2021-05-27 10:34:10|15619.8|15599.8|15621|15601|15621|15601|15619.8|15599.8|2
1622111690000|2021-05-27 10:34:50|||||||||2
1622111700000|2021-05-27 10:35:00|15626|15606|15626|15606|15627.2|15607.2|15626|15606|3
1622111730000|2021-05-27 10:35:30|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|4
1622111750000|2021-05-27 10:35:50|15624.8|15604.8|15624.8|15604.8|15624.8|15604.8|15623.6|15603.6|2
1622111770000|2021-05-27 10:36:10|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|1
1622111780000|2021-05-27 10:36:20|15627.3|15607.3|15631|15611|15631|15611|15627.3|15607.3|9
1622111810000|2021-05-27 10:36:50|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|2
1622111820000|2021-05-27 10:37:00|15629.8|15609.8|15630|15610|15630|15610|15628.6|15608.6|4
1622111830000|2021-05-27 10:37:10|15628.6|15608.6|15628.6|15608.6|15628.6|15608.6|15628.6|15608.6|0
1622111840000|2021-05-27 10:37:20|15631.1|15611.1|15631.1|15611.1|15631.1|15611.1|15628.6|15608.6|1
1622111850000|2021-05-27 10:37:30|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|0
1622111860000|2021-05-27 10:37:40|15634.7|15614.7|15636|15616|15636|15616|15634.7|15614.7|1
1622111890000|2021-05-27 10:38:10|15637.2|15617.2|15638.5|15618.5|15638.5|15618.5|15637.2|15617.2|1
1622111900000|2021-05-27 10:38:20|15639.7|15619.7|15639.7|15619.7|15639.7|15619.7|15639.7|15619.7|1
1622111920000|2021-05-27 10:38:40|15641|15621|15641|15621|15641|15621|15641|15621|1
1622111930000|2021-05-27 10:38:50|15639.7|15619.7|15637.3|15617.3|15639.7|15619.7|15637.3|15617.3|10
1622111940000|2021-05-27 10:39:00|15636|15616|15634.8|15614.8|15636|15616|15634.8|15614.8|1
1622111950000|2021-05-27 10:39:10|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|0
1622111960000|2021-05-27 10:39:20|15630|15610|15630|15610|15630|15610|15630|15610|0
1622111980000|2021-05-27 10:39:40|15627.3|15607.3|15627.3|15607.3|15627.3|15607.3|15627.3|15607.3|0
1622111990000|2021-05-27 10:39:50|15626|15606|15623.7|15603.7|15626|15606|15623.7|15603.7|1
1622112000000|2021-05-27 10:40:00|15622.3|15602.3|15627.3|15607.3|15627.3|15607.3|15622.3|15602.3|4
1622112030000|2021-05-27 10:40:30|15629.8|15609.8|15629.8|15609.8|15629.8|15609.8|15629.8|15609.8|0
1622112080000|2021-05-27 10:41:20|||||||||1
1622112110000|2021-05-27 10:41:50|15627.3|15607.3|15627.3|15607.3|15627.3|15607.3|15627.3|15607.3|1
1622112120000|2021-05-27 10:42:00|15629.8|15609.8|15627.3|15607.3|15629.8|15609.8|15627.3|15607.3|3
1622112170000|2021-05-27 10:42:50|15624.8|15604.8|15627.3|15607.3|15627.3|15607.3|15624.8|15604.8|1
1622112180000|2021-05-27 10:43:00|15626.2|15606.2|15619.8|15599.8|15626.2|15606.2|15619.8|15599.8|1
1622112190000|2021-05-27 10:43:10|||||||||1
1622112200000|2021-05-27 10:43:20|||||||||2
1622112280000|2021-05-27 10:44:40|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|1
1622112290000|2021-05-27 10:44:50|||||||||1
1622112300000|2021-05-27 10:45:00|15615|15595|15615|15595|15615|15595|15615|15595|0
1622112320000|2021-05-27 10:45:20|||||||||1
1622112340000|2021-05-27 10:45:40|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|2
1622112350000|2021-05-27 10:45:50|15617.5|15597.5|15618.7|15598.7|15618.7|15598.7|15617.5|15597.5|1
1622112360000|2021-05-27 10:46:00|||||||||2
1622112390000|2021-05-27 10:46:30|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|0
1622112400000|2021-05-27 10:46:40|||||||||1
1622112410000|2021-05-27 10:46:50|15621|15601|15619.8|15599.8|15621|15601|15619.8|15599.8|5
1622112420000|2021-05-27 10:47:00|||||||||1
1622112470000|2021-05-27 10:47:50|15617.3|15597.3|15616.2|15596.2|15617.3|15597.3|15616.2|15596.2|1
1622112480000|2021-05-27 10:48:00|||||||||3
1622112490000|2021-05-27 10:48:10|15615|15595|15613.7|15593.7|15615|15595|15613.7|15593.7|0
1622112520000|2021-05-27 10:48:40|15612.3|15592.3|15611.2|15591.2|15612.3|15592.3|15611.2|15591.2|2
1622112530000|2021-05-27 10:48:50|15610|15590|15610|15590|15610|15590|15610|15590|4
1622112550000|2021-05-27 10:49:10|||||||||9
1622112560000|2021-05-27 10:49:20|15608.7|15588.7|15608.7|15588.7|15608.7|15588.7|15608.7|15588.7|1
1622112570000|2021-05-27 10:49:30|15607.3|15587.3|15604.8|15584.8|15607.3|15587.3|15604.8|15584.8|2
1622112590000|2021-05-27 10:49:50|15607.5|15587.5|15609.8|15589.8|15609.8|15589.8|15607.5|15587.5|1
1622112600000|2021-05-27 10:50:00|15608.5|15588.5|15609.8|15589.8|15609.8|15589.8|15607.3|15587.3|2
1622112610000|2021-05-27 10:50:10|15611|15591|15614.8|15594.8|15617.3|15597.3|15611|15591|0
1622112630000|2021-05-27 10:50:30|15616.2|15596.2|15617.3|15597.3|15617.3|15597.3|15616.2|15596.2|1
1622112650000|2021-05-27 10:50:50|15612.3|15592.3|15612.3|15592.3|15612.3|15592.3|15612.3|15592.3|1
1622112710000|2021-05-27 10:51:50|||||||||1
1622112740000|2021-05-27 10:52:20|15612.4|15592.4|15609.9|15589.9|15612.4|15592.4|15609.9|15589.9|4
1622112820000|2021-05-27 10:53:40|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|0
1622112830000|2021-05-27 10:53:50|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|4
1622112840000|2021-05-27 10:54:00|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|1
1622112850000|2021-05-27 10:54:10|||||||||1
1622112870000|2021-05-27 10:54:30|||||||||1
1622112920000|2021-05-27 10:55:20|15608.5|15588.5|15609.9|15589.9|15609.9|15589.9|15608.5|15588.5|0
1622112930000|2021-05-27 10:55:30|||||||||1
1622112940000|2021-05-27 10:55:40|15612.4|15592.4|15613.7|15593.7|15613.7|15593.7|15612.4|15592.4|0
1622112950000|2021-05-27 10:55:50|15616|15596|15617.4|15597.4|15617.4|15597.4|15616|15596|0
1622112960000|2021-05-27 10:56:00|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|2
1622112970000|2021-05-27 10:56:10|15620|15600|15620|15600|15620|15600|15620|15600|2
1622112980000|2021-05-27 10:56:20|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|0
1622113000000|2021-05-27 10:56:40|||||||||2
1622113020000|2021-05-27 10:57:00|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|6
1622113070000|2021-05-27 10:57:50|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|2
1622113080000|2021-05-27 10:58:00|15607.4|15587.4|15606.2|15586.2|15607.4|15587.4|15606.2|15586.2|0
1622113120000|2021-05-27 10:58:40|15607.5|15587.5|15608.7|15588.7|15608.7|15588.7|15607.5|15587.5|2
1622113190000|2021-05-27 10:59:50|15611|15591|15617.4|15597.4|15617.4|15597.4|15611|15591|2
1622113200000|2021-05-27 11:00:00|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|0
1622113220000|2021-05-27 11:00:20|15622.4|15602.4|15619.9|15599.9|15622.4|15602.4|15619.9|15599.9|1
1622113230000|2021-05-27 11:00:30|15621|15601|15622.4|15602.4|15622.4|15602.4|15621|15601|0
1622113240000|2021-05-27 11:00:40|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|1
1622113260000|2021-05-27 11:01:00|||||||||1
1622113310000|2021-05-27 11:01:50|15624.7|15604.7|15622.4|15602.4|15624.7|15604.7|15622.4|15602.4|1
1622113320000|2021-05-27 11:02:00|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|0
1622113330000|2021-05-27 11:02:10|||||||||2
1622113350000|2021-05-27 11:02:30|15618.5|15598.5|15617.4|15597.4|15618.5|15598.5|15617.4|15597.4|2
1622113370000|2021-05-27 11:02:50|15621|15601|15621|15601|15621|15601|15621|15601|5
1622113380000|2021-05-27 11:03:00|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|1
1622113400000|2021-05-27 11:03:20|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|2
1622113420000|2021-05-27 11:03:40|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|15624.9|15604.9|0
1622113440000|2021-05-27 11:04:00|||||||||1
1622113470000|2021-05-27 11:04:30|15628.7|15608.7|15629.9|15609.9|15629.9|15609.9|15628.7|15608.7|0
1622113490000|2021-05-27 11:04:50|15632.4|15612.4|15632.4|15612.4|15632.4|15612.4|15632.4|15612.4|0
1622113500000|2021-05-27 11:05:00|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|4
1622113520000|2021-05-27 11:05:20|||||||||1
1622113530000|2021-05-27 11:05:30|15627.5|15607.5|15626.2|15606.2|15627.5|15607.5|15626.2|15606.2|1
1622113550000|2021-05-27 11:05:50|15623.5|15603.5|15622.4|15602.4|15623.5|15603.5|15622.4|15602.4|1
1622113610000|2021-05-27 11:06:50|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|3
1622113620000|2021-05-27 11:07:00|15618.7|15598.7|15618.7|15598.7|15618.7|15598.7|15618.7|15598.7|0
1622113630000|2021-05-27 11:07:10|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|0
1622113670000|2021-05-27 11:07:50|||||||||2
1622113680000|2021-05-27 11:08:00|||||||||1
1622113730000|2021-05-27 11:08:50|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|15616.2|15596.2|1
1622113740000|2021-05-27 11:09:00|15614.9|15594.9|15619.9|15599.9|15619.9|15599.9|15614.9|15594.9|0
1622113800000|2021-05-27 11:10:00|15622.5|15602.5|15624.9|15604.9|15624.9|15604.9|15622.5|15602.5|3
1622113820000|2021-05-27 11:10:20|||||||||2
1622113840000|2021-05-27 11:10:40|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|0
1622113850000|2021-05-27 11:10:50|15627.4|15607.4|15629.9|15609.9|15629.9|15609.9|15627.4|15607.4|1
1622113860000|2021-05-27 11:11:00|15628.7|15608.7|15619.9|15599.9|15628.7|15608.7|15619.9|15599.9|4
1622113870000|2021-05-27 11:11:10|15621.1|15601.1|15622.4|15602.4|15622.4|15602.4|15621.1|15601.1|0
1622113890000|2021-05-27 11:11:30|||||||||1
1622113920000|2021-05-27 11:12:00|15621.2|15601.2|15621.2|15601.2|15621.2|15601.2|15621.2|15601.2|1
1622113930000|2021-05-27 11:12:10|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|0
1622113950000|2021-05-27 11:12:30|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|3
1622113980000|2021-05-27 11:13:00|15624.9|15604.9|15624.9|15604.9|15624.9|15604.9|15624.9|15604.9|0
1622113990000|2021-05-27 11:13:10|15623.7|15603.7|15622.4|15602.4|15623.7|15603.7|15622.4|15602.4|1
1622114010000|2021-05-27 11:13:30|15624.9|15604.9|15624.9|15604.9|15624.9|15604.9|15624.9|15604.9|0
1622114020000|2021-05-27 11:13:40|15626.1|15606.1|15627.4|15607.4|15627.4|15607.4|15626.1|15606.1|1
1622114030000|2021-05-27 11:13:50|||||||||1
1622114040000|2021-05-27 11:14:00|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|1
1622114090000|2021-05-27 11:14:50|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|1
1622114100000|2021-05-27 11:15:00|15621.2|15601.2|15619.9|15599.9|15621.2|15601.2|15617.4|15597.4|2
1622114120000|2021-05-27 11:15:20|15621.2|15601.2|15624.9|15604.9|15624.9|15604.9|15621.2|15601.2|116
1622114160000|2021-05-27 11:16:00|||||||||8
1622114210000|2021-05-27 11:16:50|||||||||3
1622114220000|2021-05-27 11:17:00|||||||||2
1622114250000|2021-05-27 11:17:30|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|15
1622114300000|2021-05-27 11:18:20|15629.9|15609.9|15629.9|15609.9|15629.9|15609.9|15629.9|15609.9|0
1622114330000|2021-05-27 11:18:50|15628.6|15608.6|15627.4|15607.4|15628.6|15608.6|15627.4|15607.4|1
1622114340000|2021-05-27 11:19:00|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|0
1622114390000|2021-05-27 11:19:50|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|15627.4|15607.4|1
1622114400000|2021-05-27 11:20:00|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|3
1622114410000|2021-05-27 11:20:10|||||||||4
1622114440000|2021-05-27 11:20:40|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|1
1622114450000|2021-05-27 11:20:50|15621.1|15601.1|15621.1|15601.1|15623.7|15603.7|15619.9|15599.9|1
1622114460000|2021-05-27 11:21:00|15622.4|15602.4|15619.9|15599.9|15622.4|15602.4|15619.9|15599.9|0
1622114490000|2021-05-27 11:21:30|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|0
1622114510000|2021-05-27 11:21:50|||||||||4
1622114520000|2021-05-27 11:22:00|||||||||1
1622114540000|2021-05-27 11:22:20|||||||||2
1622114640000|2021-05-27 11:24:00|||||||||2
1622114650000|2021-05-27 11:24:10|||||||||1
1622114670000|2021-05-27 11:24:30|||||||||2
1622114700000|2021-05-27 11:25:00|15623.6|15603.6|15632.3|15612.3|15632.3|15612.3|15623.6|15603.6|4
1622114710000|2021-05-27 11:25:10|15639.9|15619.9|15639.9|15619.9|15639.9|15619.9|15639.9|15619.9|0
1622114730000|2021-05-27 11:25:30|||||||||3
1622114750000|2021-05-27 11:25:50|15642.4|15622.4|15642.4|15622.4|15642.4|15622.4|15642.4|15622.4|1
1622114760000|2021-05-27 11:26:00|||||||||2
1622114770000|2021-05-27 11:26:10|||||||||2
1622114790000|2021-05-27 11:26:30|15641.3|15621.3|15642.4|15622.4|15642.4|15622.4|15639.9|15619.9|3
1622114800000|2021-05-27 11:26:40|15644.9|15624.9|15644.9|15624.9|15644.9|15624.9|15644.9|15624.9|0
1622114820000|2021-05-27 11:27:00|15642.4|15622.4|15642.4|15622.4|15642.4|15622.4|15642.4|15622.4|1
1622114830000|2021-05-27 11:27:10|||||||||1
1622114840000|2021-05-27 11:27:20|15644.9|15624.9|15647.4|15627.4|15647.4|15627.4|15644.9|15624.9|2
1622114850000|2021-05-27 11:27:30|15646.3|15626.3|15644.9|15624.9|15646.3|15626.3|15644.9|15624.9|0
1622114870000|2021-05-27 11:27:50|15647.4|15627.4|15649.9|15629.9|15649.9|15629.9|15647.4|15627.4|1
1622114890000|2021-05-27 11:28:10|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|15647.4|15627.4|1
1622114900000|2021-05-27 11:28:20|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|0
1622114920000|2021-05-27 11:28:40|||||||||3
1622114930000|2021-05-27 11:28:50|||||||||82
1622114970000|2021-05-27 11:29:30|||||||||3
1622114990000|2021-05-27 11:29:50|15652.6|15632.6|15656.1|15636.1|15656.1|15636.1|15652.6|15632.6|1
1622115000000|2021-05-27 11:30:00|15654.9|15634.9|15652.4|15632.4|15654.9|15634.9|15652.4|15632.4|4
1622115020000|2021-05-27 11:30:20|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|1
1622115060000|2021-05-27 11:31:00|15652.4|15632.4|15644.9|15624.9|15652.4|15632.4|15644.9|15624.9|11
1622115070000|2021-05-27 11:31:10|15643.8|15623.8|15643.8|15623.8|15643.8|15623.8|15643.8|15623.8|1
1622115080000|2021-05-27 11:31:20|15638.8|15618.8|15638.8|15618.8|15638.8|15618.8|15638.8|15618.8|1
1622115090000|2021-05-27 11:31:30|15636.4|15616.4|15632.4|15612.4|15636.4|15616.4|15632.4|15612.4|0
1622115100000|2021-05-27 11:31:40|15631.3|15611.3|15629.9|15609.9|15631.3|15611.3|15629.9|15609.9|0
1622115110000|2021-05-27 11:31:50|15632.4|15612.4|15632.4|15612.4|15632.4|15612.4|15632.4|15612.4|2
1622115120000|2021-05-27 11:32:00|15631.3|15611.3|15624.9|15604.9|15631.3|15611.3|15624.9|15604.9|1
1622115130000|2021-05-27 11:32:10|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|2
1622115150000|2021-05-27 11:32:30|15621.3|15601.3|15621.3|15601.3|15621.3|15601.3|15621.3|15601.3|0
1622115170000|2021-05-27 11:32:50|||||||||2
1622115190000|2021-05-27 11:33:10|15622.4|15602.4|15622.4|15602.4|15622.4|15602.4|15621.3|15601.3|1
1622115230000|2021-05-27 11:33:50|||||||||1
1622115290000|2021-05-27 11:34:50|||||||||1
1622115300000|2021-05-27 11:35:00|15621.3|15601.3|15622.4|15602.4|15622.4|15602.4|15619.9|15599.9|3
1622115310000|2021-05-27 11:35:10|15623.8|15603.8|15621.3|15601.3|15623.8|15603.8|15621.3|15601.3|2
1622115320000|2021-05-27 11:35:20|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|15619.9|15599.9|1
1622115330000|2021-05-27 11:35:30|15621.3|15601.3|15621.3|15601.3|15621.3|15601.3|15621.3|15601.3|0
1622115350000|2021-05-27 11:35:50|15623.8|15603.8|15623.8|15603.8|15623.8|15603.8|15623.8|15603.8|2
1622115360000|2021-05-27 11:36:00|||||||||2
1622115370000|2021-05-27 11:36:10|15626.3|15606.3|15626.3|15606.3|15626.3|15606.3|15626.3|15606.3|2
1622115390000|2021-05-27 11:36:30|15627.4|15607.4|15628.8|15608.8|15628.8|15608.8|15627.4|15607.4|3
1622115400000|2021-05-27 11:36:40|15623.8|15603.8|15623.8|15603.8|15623.8|15603.8|15623.8|15603.8|1
1622115420000|2021-05-27 11:37:00|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|0
1622115430000|2021-05-27 11:37:10|15621.3|15601.3|15616.3|15596.3|15621.3|15601.3|15616.3|15596.3|3
1622115440000|2021-05-27 11:37:20|15614.9|15594.9|15613.8|15593.8|15614.9|15594.9|15613.8|15593.8|6
1622115450000|2021-05-27 11:37:30|15609.9|15589.9|15606.1|15586.1|15609.9|15589.9|15604.9|15584.9|1
1622115460000|2021-05-27 11:37:40|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|0
1622115470000|2021-05-27 11:37:50|15604.9|15584.9|15604.9|15584.9|15604.9|15584.9|15604.9|15584.9|1
1622115500000|2021-05-27 11:38:20|||||||||3
1622115510000|2021-05-27 11:38:30|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|15607.4|15587.4|1
1622115540000|2021-05-27 11:39:00|15605.1|15585.1|15607.4|15587.4|15607.4|15587.4|15604.9|15584.9|3
1622115550000|2021-05-27 11:39:10|15608.8|15588.8|15609.9|15589.9|15609.9|15589.9|15608.8|15588.8|3
1622115560000|2021-05-27 11:39:20|15611.1|15591.1|15611.1|15591.1|15611.1|15591.1|15611.1|15591.1|3
1622115580000|2021-05-27 11:39:40|15612.5|15592.5|15613.8|15593.8|15613.8|15593.8|15612.5|15592.5|3
1622115600000|2021-05-27 11:40:00|15612.5|15592.5|15610|15590|15612.5|15592.5|15610|15590|2
1622115610000|2021-05-27 11:40:10|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|3
1622115660000|2021-05-27 11:41:00|15610.1|15590.1|15620|15600|15620|15600|15610.1|15590.1|3
1622115670000|2021-05-27 11:41:10|15622.5|15602.5|15625|15605|15625|15605|15622.5|15602.5|2
1622115680000|2021-05-27 11:41:20|15626.1|15606.1|15630|15610|15630|15610|15626.1|15606.1|1
1622115710000|2021-05-27 11:41:50|15631.1|15611.1|15632.5|15612.5|15632.5|15612.5|15631.1|15611.1|1
1622115730000|2021-05-27 11:42:10|||||||||1
1622115750000|2021-05-27 11:42:30|15635|15615|15635|15615|15635|15615|15635|15615|1
1622115760000|2021-05-27 11:42:40|15637.5|15617.5|15637.5|15617.5|15637.5|15617.5|15637.5|15617.5|1
1622115770000|2021-05-27 11:42:50|||||||||2
1622115790000|2021-05-27 11:43:10|||||||||2
1622115800000|2021-05-27 11:43:20|||||||||1
1622115820000|2021-05-27 11:43:40|15635|15615|15635|15615|15635|15615|15635|15615|0
1622115830000|2021-05-27 11:43:50|||||||||2
1622115840000|2021-05-27 11:44:00|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|1
1622115860000|2021-05-27 11:44:20|||||||||1
1622115890000|2021-05-27 11:44:50|15635|15615|15635|15615|15635|15615|15635|15615|1
1622115900000|2021-05-27 11:45:00|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|15633.8|15613.8|0
1622115910000|2021-05-27 11:45:10|15632.5|15612.5|15630|15610|15632.5|15612.5|15630|15610|3
1622115920000|2021-05-27 11:45:20|15625|15605|15625|15605|15625|15605|15625|15605|5
1622115960000|2021-05-27 11:46:00|15628.5|15608.5|15628.8|15608.8|15630|15610|15628.5|15608.5|3
1622115970000|2021-05-27 11:46:10|15626.1|15606.1|15625|15605|15626.1|15606.1|15625|15605|1
1622115990000|2021-05-27 11:46:30|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|2
1622116030000|2021-05-27 11:47:10|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|15622.3|15602.3|0
1622116050000|2021-05-27 11:47:30|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|6
1622116060000|2021-05-27 11:47:40|15616.3|15596.3|15615|15595|15616.3|15596.3|15615|15595|0
1622116070000|2021-05-27 11:47:50|||||||||1
1622116080000|2021-05-27 11:48:00|15613.8|15593.8|15615|15595|15615|15595|15613.8|15593.8|3
1622116140000|2021-05-27 11:49:00|15616.3|15596.3|15615|15595|15616.3|15596.3|15615|15595|2
1622116160000|2021-05-27 11:49:20|||||||||3
1622116170000|2021-05-27 11:49:30|15616.3|15596.3|15615|15595|15616.3|15596.3|15615|15595|4
1622116200000|2021-05-27 11:50:00|||||||||2
1622116210000|2021-05-27 11:50:10|||||||||203
1622116220000|2021-05-27 11:50:20|||||||||1
1622116240000|2021-05-27 11:50:40|||||||||1
1622116270000|2021-05-27 11:51:10|15612.6|15592.6|15612.6|15592.6|15612.6|15592.6|15611.5|15591.5|293
1622116280000|2021-05-27 11:51:20|15611.5|15591.5|15611.5|15591.5|15611.5|15591.5|15611.5|15591.5|11
1622116290000|2021-05-27 11:51:30|15610.1|15590.1|15610.1|15590.1|15610.1|15590.1|15610.1|15590.1|61
1622116300000|2021-05-27 11:51:40|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|3
1622116320000|2021-05-27 11:52:00|15612.6|15592.6|15610.1|15590.1|15612.6|15592.6|15610.1|15590.1|8
1622116340000|2021-05-27 11:52:20|15611.5|15591.5|15616.5|15596.5|15616.5|15596.5|15611.5|15591.5|1
1622116350000|2021-05-27 11:52:30|15617.6|15597.6|15617.6|15597.6|15617.6|15597.6|15617.6|15597.6|1
1622116360000|2021-05-27 11:52:40|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|3
1622116380000|2021-05-27 11:53:00|15630.1|15610.1|15630.1|15610.1|15630.1|15610.1|15630.1|15610.1|2
1622116410000|2021-05-27 11:53:30|||||||||2
1622116420000|2021-05-27 11:53:40|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|1
1622116440000|2021-05-27 11:54:00|15630.1|15610.1|15627.6|15607.6|15630.1|15610.1|15627.6|15607.6|1
1622116470000|2021-05-27 11:54:30|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|15622.6|15602.6|4
1622116480000|2021-05-27 11:54:40|||||||||1
1622116490000|2021-05-27 11:54:50|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|29
1622116500000|2021-05-27 11:55:00|15620.1|15600.1|15620.1|15600.1|15620.1|15600.1|15620.1|15600.1|3
1622116510000|2021-05-27 11:55:10|15619|15599|15617.6|15597.6|15619|15599|15617.6|15597.6|2
1622116520000|2021-05-27 11:55:20|||||||||10
1622116530000|2021-05-27 11:55:30|15616.3|15596.3|15614|15594|15616.3|15596.3|15614|15594|3
1622116550000|2021-05-27 11:55:50|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|0
1622116560000|2021-05-27 11:56:00|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|15615.1|15595.1|2
1622116570000|2021-05-27 11:56:10|15612.6|15592.6|15613.8|15593.8|15613.8|15593.8|15612.6|15592.6|3
1622116590000|2021-05-27 11:56:30|15616.5|15596.5|15620.1|15600.1|15620.1|15600.1|15616.5|15596.5|0
1622116600000|2021-05-27 11:56:40|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|0
1622116610000|2021-05-27 11:56:50|15619|15599|15619|15599|15619|15599|15619|15599|2
1622116620000|2021-05-27 11:57:00|15617.6|15597.6|15614|15594|15617.6|15597.6|15614|15594|5
1622116670000|2021-05-27 11:57:50|15610.3|15590.3|15614|15594|15614|15594|15610.3|15590.3|2
1622116680000|2021-05-27 11:58:00|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|0
1622116700000|2021-05-27 11:58:20|15614|15594|15614|15594|15614|15594|15614|15594|2
1622116710000|2021-05-27 11:58:30|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|1
1622116720000|2021-05-27 11:58:40|15616.5|15596.5|15617.7|15597.7|15617.7|15597.7|15616.5|15596.5|6
1622116730000|2021-05-27 11:58:50|15620.2|15600.2|15620.2|15600.2|15620.2|15600.2|15620.2|15600.2|0
1622116760000|2021-05-27 11:59:20|||||||||1
1622116780000|2021-05-27 11:59:40|15621.5|15601.5|15622.7|15602.7|15622.7|15602.7|15621.5|15601.5|1
1622116800000|2021-05-27 12:00:00|15621.5|15601.5|15631.5|15611.5|15631.5|15611.5|15620.2|15600.2|11
1622116810000|2021-05-27 12:00:10|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|2
1622116820000|2021-05-27 12:00:20|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|2
1622116830000|2021-05-27 12:00:30|15645.2|15625.2|15645.2|15625.2|15645.2|15625.2|15645.2|15625.2|3
1622116840000|2021-05-27 12:00:40|15646.3|15626.3|15650.2|15630.2|15650.2|15630.2|15646.3|15626.3|2
1622116850000|2021-05-27 12:00:50|15651.3|15631.3|15652.7|15632.7|15652.7|15632.7|15651.3|15631.3|2
1622116860000|2021-05-27 12:01:00|15651.5|15631.5|15651.5|15631.5|15651.5|15631.5|15651.5|15631.5|10
1622116870000|2021-05-27 12:01:10|15654|15634|15667.7|15647.7|15667.7|15647.7|15654|15634|6
1622116880000|2021-05-27 12:01:20|15670.3|15650.3|15660.2|15640.2|15672.7|15652.7|15659|15639|20
1622116890000|2021-05-27 12:01:30|15665.2|15645.2|15660.2|15640.2|15665.2|15645.2|15660.2|15640.2|5
1622116900000|2021-05-27 12:01:40|15662.7|15642.7|15663.8|15643.8|15663.8|15643.8|15662.7|15642.7|5
1622116910000|2021-05-27 12:01:50|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|1
1622116920000|2021-05-27 12:02:00|15663.8|15643.8|15661.5|15641.5|15663.8|15643.8|15661.5|15641.5|6
1622116930000|2021-05-27 12:02:10|||||||||26
1622116940000|2021-05-27 12:02:20|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|0
1622116950000|2021-05-27 12:02:30|15660.2|15640.2|15656.5|15636.5|15660.2|15640.2|15656.5|15636.5|3
1622116960000|2021-05-27 12:02:40|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|0
1622116970000|2021-05-27 12:02:50|||||||||1
1622116990000|2021-05-27 12:03:10|15650.2|15630.2|15640.2|15620.2|15650.2|15630.2|15640.2|15620.2|5
1622117000000|2021-05-27 12:03:20|15639|15619|15635.3|15615.3|15639|15619|15635.3|15615.3|0
1622117010000|2021-05-27 12:03:30|15635.2|15615.2|15634|15614|15635.2|15615.2|15634|15614|1
1622117030000|2021-05-27 12:03:50|15635.2|15615.2|15630.2|15610.2|15635.2|15615.2|15630.2|15610.2|4
1622117040000|2021-05-27 12:04:00|15626.5|15606.5|15619|15599|15626.5|15606.5|15619|15599|11
1622117050000|2021-05-27 12:04:10|15620.2|15600.2|15622.7|15602.7|15622.7|15602.7|15620.2|15600.2|19
1622117060000|2021-05-27 12:04:20|||||||||1
1622117080000|2021-05-27 12:04:40|||||||||4
1622117090000|2021-05-27 12:04:50|15621.5|15601.5|15622.7|15602.7|15622.7|15602.7|15620.2|15600.2|3
1622117110000|2021-05-27 12:05:10|15623.8|15603.8|15621.5|15601.5|15623.8|15603.8|15621.5|15601.5|33
1622117120000|2021-05-27 12:05:20|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|8
1622117150000|2021-05-27 12:05:50|||||||||1
1622117160000|2021-05-27 12:06:00|15614|15594|15615.3|15595.3|15615.3|15595.3|15614|15594|3
1622117170000|2021-05-27 12:06:10|||||||||1
1622117210000|2021-05-27 12:06:50|||||||||2
1622117220000|2021-05-27 12:07:00|||||||||5
1622117230000|2021-05-27 12:07:10|15614|15594|15612.7|15592.7|15614|15594|15612.7|15592.7|9
1622117250000|2021-05-27 12:07:30|15614|15594|15615.2|15595.2|15615.2|15595.2|15614|15594|3
1622117280000|2021-05-27 12:08:00|15614|15594|15612.7|15592.7|15614|15594|15612.7|15592.7|1
1622117290000|2021-05-27 12:08:10|||||||||10
1622117300000|2021-05-27 12:08:20|||||||||1
1622117310000|2021-05-27 12:08:30|||||||||1
1622117320000|2021-05-27 12:08:40|||||||||5
1622117330000|2021-05-27 12:08:50|||||||||2
1622117340000|2021-05-27 12:09:00|||||||||4
1622117350000|2021-05-27 12:09:10|15611.5|15591.5|15612.7|15592.7|15612.7|15592.7|15611.5|15591.5|6
1622117360000|2021-05-27 12:09:20|15616.5|15596.5|15620.2|15600.2|15621.3|15601.3|15616.5|15596.5|17
1622117370000|2021-05-27 12:09:30|15621.3|15601.3|15620.2|15600.2|15621.5|15601.5|15617.7|15597.7|5
1622117390000|2021-05-27 12:09:50|15619|15599|15617.7|15597.7|15619|15599|15617.7|15597.7|3
1622117400000|2021-05-27 12:10:00|15616.5|15596.5|15614|15594|15616.5|15596.5|15614|15594|9
1622117410000|2021-05-27 12:10:10|15611.7|15591.7|15607.7|15587.7|15611.7|15591.7|15607.7|15587.7|9
1622117420000|2021-05-27 12:10:20|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|2
1622117430000|2021-05-27 12:10:30|15612.7|15592.7|15612.7|15592.7|15612.7|15592.7|15612.7|15592.7|3
1622117440000|2021-05-27 12:10:40|15617.7|15597.7|15635.2|15615.2|15635.2|15615.2|15617.7|15597.7|6
1622117450000|2021-05-27 12:10:50|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|3
1622117460000|2021-05-27 12:11:00|15641.3|15621.3|15642.7|15622.7|15642.7|15622.7|15640.2|15620.2|2
1622117470000|2021-05-27 12:11:10|15645.2|15625.2|15647.7|15627.7|15647.7|15627.7|15645.2|15625.2|6
1622117490000|2021-05-27 12:11:30|15645.3|15625.3|15645.3|15625.3|15645.3|15625.3|15645.3|15625.3|4
1622117500000|2021-05-27 12:11:40|15642.7|15622.7|15640.2|15620.2|15642.7|15622.7|15640.2|15620.2|8
1622117520000|2021-05-27 12:12:00|15642.5|15622.5|15647.7|15627.7|15647.7|15627.7|15642.5|15622.5|5
1622117540000|2021-05-27 12:12:20|||||||||1
1622117550000|2021-05-27 12:12:30|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|5
1622117570000|2021-05-27 12:12:50|15637.7|15617.7|15637.7|15617.7|15637.7|15617.7|15637.7|15617.7|2
1622117580000|2021-05-27 12:13:00|||||||||3
1622117600000|2021-05-27 12:13:20|||||||||10
1622117610000|2021-05-27 12:13:30|||||||||2
1622117620000|2021-05-27 12:13:40|15632.7|15612.7|15630.2|15610.2|15632.7|15612.7|15630.2|15610.2|10
1622117630000|2021-05-27 12:13:50|15631.4|15611.4|15631.4|15611.4|15631.4|15611.4|15631.4|15611.4|7
1622117640000|2021-05-27 12:14:00|15632.7|15612.7|15634|15614|15635.2|15615.2|15632.7|15612.7|0
1622117650000|2021-05-27 12:14:10|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|0
1622117660000|2021-05-27 12:14:20|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|0
1622117680000|2021-05-27 12:14:40|15628.9|15608.9|15627.7|15607.7|15628.9|15608.9|15627.7|15607.7|2
1622117700000|2021-05-27 12:15:00|15626.5|15606.5|15624|15604|15626.5|15606.5|15624|15604|1
1622117710000|2021-05-27 12:15:10|15622.7|15602.7|15625.2|15605.2|15627.7|15607.7|15622.7|15602.7|10
1622117730000|2021-05-27 12:15:30|||||||||8
1622117750000|2021-05-27 12:15:50|15626.4|15606.4|15626.4|15606.4|15626.4|15606.4|15626.4|15606.4|0
1622117760000|2021-05-27 12:16:00|15630.2|15610.2|15627.7|15607.7|15630.2|15610.2|15627.7|15607.7|2
1622117790000|2021-05-27 12:16:30|15624|15604|15624|15604|15624|15604|15624|15604|6
1622117810000|2021-05-27 12:16:50|||||||||3
1622117820000|2021-05-27 12:17:00|||||||||7
1622117830000|2021-05-27 12:17:10|||||||||1
1622117840000|2021-05-27 12:17:20|||||||||9
1622117860000|2021-05-27 12:17:40|||||||||1
1622117870000|2021-05-27 12:17:50|||||||||1
1622117880000|2021-05-27 12:18:00|15622.7|15602.7|15620.2|15600.2|15622.7|15602.7|15620.2|15600.2|7
1622117890000|2021-05-27 12:18:10|15622.7|15602.7|15622.7|15602.7|15622.7|15602.7|15622.7|15602.7|7
1622117900000|2021-05-27 12:18:20|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|0
1622117910000|2021-05-27 12:18:30|15624|15604|15622.7|15602.7|15624|15604|15622.7|15602.7|0
1622117940000|2021-05-27 12:19:00|||||||||9
1622117950000|2021-05-27 12:19:10|||||||||8
1622117960000|2021-05-27 12:19:20|||||||||2
1622117970000|2021-05-27 12:19:30|||||||||1
1622117990000|2021-05-27 12:19:50|||||||||5
1622118000000|2021-05-27 12:20:00|||||||||1
1622118010000|2021-05-27 12:20:10|||||||||15
1622118020000|2021-05-27 12:20:20|||||||||3
1622118060000|2021-05-27 12:21:00|15621.4|15601.4|15621.4|15601.4|15621.4|15601.4|15619|15599|2
1622118070000|2021-05-27 12:21:10|15622.7|15602.7|15626.4|15606.4|15626.4|15606.4|15622.7|15602.7|6
1622118090000|2021-05-27 12:21:30|||||||||1
1622118100000|2021-05-27 12:21:40|15623.9|15603.9|15622.7|15602.7|15623.9|15603.9|15622.7|15602.7|8
1622118130000|2021-05-27 12:22:10|||||||||2
1622118150000|2021-05-27 12:22:30|15621.5|15601.5|15620.2|15600.2|15621.5|15601.5|15620.2|15600.2|0
1622118170000|2021-05-27 12:22:50|||||||||1
1622118180000|2021-05-27 12:23:00|15622.5|15602.5|15622.7|15602.7|15623.9|15603.9|15622.5|15602.5|3
1622118200000|2021-05-27 12:23:20|15624|15604|15625.2|15605.2|15625.2|15605.2|15624|15604|1
1622118210000|2021-05-27 12:23:30|||||||||1
1622118240000|2021-05-27 12:24:00|15624|15604|15622.7|15602.7|15624|15604|15622.7|15602.7|2
1622118260000|2021-05-27 12:24:20|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|6
1622118270000|2021-05-27 12:24:30|15624|15604|15627.7|15607.7|15627.7|15607.7|15624|15604|3
1622118300000|2021-05-27 12:25:00|15630.2|15610.2|15632.7|15612.7|15632.7|15612.7|15630.2|15610.2|6
1622118310000|2021-05-27 12:25:10|15633.9|15613.9|15632.9|15612.9|15635.2|15615.2|15632.9|15612.9|13
1622118330000|2021-05-27 12:25:30|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|0
1622118350000|2021-05-27 12:25:50|||||||||1
1622118380000|2021-05-27 12:26:20|15632.7|15612.7|15635.2|15615.2|15635.2|15615.2|15632.7|15612.7|3
1622118390000|2021-05-27 12:26:30|15636.5|15616.5|15636.5|15616.5|15636.5|15616.5|15636.5|15616.5|0
1622118410000|2021-05-27 12:26:50|15640.2|15620.2|15642.7|15622.7|15642.7|15622.7|15640.2|15620.2|1
1622118420000|2021-05-27 12:27:00|15643.9|15623.9|15651.5|15631.5|15652.7|15632.7|15643.9|15623.9|12
1622118430000|2021-05-27 12:27:10|15652.7|15632.7|15654|15634|15655.2|15635.2|15652.7|15632.7|10
1622118440000|2021-05-27 12:27:20|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|1
1622118450000|2021-05-27 12:27:30|||||||||1
1622118460000|2021-05-27 12:27:40|||||||||1
1622118480000|2021-05-27 12:28:00|15654|15634|15655.2|15635.2|15655.2|15635.2|15652.7|15632.7|8
1622118490000|2021-05-27 12:28:10|15651.5|15631.5|15645.2|15625.2|15651.5|15631.5|15645.2|15625.2|4
1622118510000|2021-05-27 12:28:30|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|15640.2|15620.2|3
1622118540000|2021-05-27 12:29:00|||||||||1
1622118550000|2021-05-27 12:29:10|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|0
1622118560000|2021-05-27 12:29:20|15640.2|15620.2|15637.7|15617.7|15640.2|15620.2|15636.6|15616.6|6
1622118570000|2021-05-27 12:29:30|15636.6|15616.6|15640.2|15620.2|15640.2|15620.2|15635.2|15615.2|6
1622118580000|2021-05-27 12:29:40|15641.4|15621.4|15647.7|15627.7|15647.7|15627.7|15641.4|15621.4|1
1622118590000|2021-05-27 12:29:50|15650.2|15630.2|15650.2|15630.2|15650.2|15630.2|15650.2|15630.2|5
1622118600000|2021-05-27 12:30:00|15653.7|15633.7|15630.2|15610.2|15661.4|15641.4|15630.2|15610.2|28
1622118610000|2021-05-27 12:30:10|15627.9|15607.9|15630.2|15610.2|15630.2|15610.2|15626.6|15606.6|4
1622118620000|2021-05-27 12:30:20|15635.2|15615.2|15632.7|15612.7|15635.2|15615.2|15632.7|15612.7|5
1622118630000|2021-05-27 12:30:30|15633.9|15613.9|15630.2|15610.2|15635.2|15615.2|15630.2|15610.2|1
1622118640000|2021-05-27 12:30:40|15629.1|15609.1|15627.7|15607.7|15629.1|15609.1|15625.2|15605.2|8
1622118650000|2021-05-27 12:30:50|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|3
1622118660000|2021-05-27 12:31:00|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|0
1622118670000|2021-05-27 12:31:10|15633.9|15613.9|15635.2|15615.2|15635.2|15615.2|15633.9|15613.9|1
1622118690000|2021-05-27 12:31:30|15634.1|15614.1|15632.7|15612.7|15634.1|15614.1|15632.7|15612.7|8
1622118700000|2021-05-27 12:31:40|15627.7|15607.7|15627.7|15607.7|15627.7|15607.7|15627.7|15607.7|11
1622118710000|2021-05-27 12:31:50|||||||||1
1622118720000|2021-05-27 12:32:00|15622.7|15602.7|15622.7|15602.7|15622.7|15602.7|15622.7|15602.7|1
1622118730000|2021-05-27 12:32:10|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|1
1622118740000|2021-05-27 12:32:20|||||||||1
1622118760000|2021-05-27 12:32:40|15622.7|15602.7|15625.2|15605.2|15625.2|15605.2|15622.7|15602.7|10
1622118770000|2021-05-27 12:32:50|||||||||3
1622118780000|2021-05-27 12:33:00|||||||||1
1622118790000|2021-05-27 12:33:10|15626.4|15606.4|15627.7|15607.7|15627.7|15607.7|15626.4|15606.4|5
1622118810000|2021-05-27 12:33:30|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|2
1622118820000|2021-05-27 12:33:40|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|2
1622118830000|2021-05-27 12:33:50|15627.6|15607.6|15625.2|15605.2|15627.6|15607.6|15625.2|15605.2|6
1622118880000|2021-05-27 12:34:40|||||||||6
1622118890000|2021-05-27 12:34:50|15627.7|15607.7|15626.6|15606.6|15627.7|15607.7|15626.6|15606.6|17
1622118900000|2021-05-27 12:35:00|15627.7|15607.7|15622.7|15602.7|15627.7|15607.7|15622.7|15602.7|22
1622118910000|2021-05-27 12:35:10|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|1
1622118920000|2021-05-27 12:35:20|15627.7|15607.7|15631.4|15611.4|15632.6|15612.6|15627.7|15607.7|9
1622118930000|2021-05-27 12:35:30|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|28
1622118940000|2021-05-27 12:35:40|15632.7|15612.7|15640.2|15620.2|15640.2|15620.2|15632.7|15612.7|5
1622118950000|2021-05-27 12:35:50|15641.6|15621.6|15640.2|15620.2|15642.7|15622.7|15640.2|15620.2|1
1622118960000|2021-05-27 12:36:00|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|5
1622118970000|2021-05-27 12:36:10|15645.2|15625.2|15652.7|15632.7|15652.7|15632.7|15645.2|15625.2|5
1622118980000|2021-05-27 12:36:20|15655.1|15635.1|15660.2|15640.2|15660.2|15640.2|15655.1|15635.1|0
1622118990000|2021-05-27 12:36:30|15659.1|15639.1|15657.7|15637.7|15659.1|15639.1|15657.7|15637.7|0
1622119000000|2021-05-27 12:36:40|15659.1|15639.1|15656.6|15636.6|15660.2|15640.2|15656.6|15636.6|5
1622119010000|2021-05-27 12:36:50|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|1
1622119020000|2021-05-27 12:37:00|15654.1|15634.1|15647.7|15627.7|15654.1|15634.1|15647.7|15627.7|3
1622119030000|2021-05-27 12:37:10|||||||||4
1622119060000|2021-05-27 12:37:40|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|2
1622119070000|2021-05-27 12:37:50|||||||||4
1622119080000|2021-05-27 12:38:00|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|2
1622119090000|2021-05-27 12:38:10|||||||||2
1622119100000|2021-05-27 12:38:20|15658.9|15638.9|15663.7|15643.7|15663.7|15643.7|15658.9|15638.9|14
1622119110000|2021-05-27 12:38:30|15665.1|15645.1|15672.7|15652.7|15672.7|15652.7|15665.1|15645.1|4
1622119120000|2021-05-27 12:38:40|15671.6|15651.6|15672.7|15652.7|15672.7|15652.7|15671.6|15651.6|9
1622119130000|2021-05-27 12:38:50|15674.1|15654.1|15675.2|15655.2|15675.2|15655.2|15672.7|15652.7|2
1622119140000|2021-05-27 12:39:00|15674.1|15654.1|15674.1|15654.1|15674.1|15654.1|15674.1|15654.1|0
1622119150000|2021-05-27 12:39:10|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|0
1622119160000|2021-05-27 12:39:20|15675.2|15655.2|15677.7|15657.7|15677.7|15657.7|15673.9|15653.9|1
1622119170000|2021-05-27 12:39:30|15675.2|15655.2|15675.2|15655.2|15680.2|15660.2|15675.2|15655.2|1
1622119180000|2021-05-27 12:39:40|||||||||12
1622119190000|2021-05-27 12:39:50|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|6
1622119200000|2021-05-27 12:40:00|15678.9|15658.9|15687.7|15667.7|15687.7|15667.7|15678.9|15658.9|26
1622119210000|2021-05-27 12:40:10|||||||||100
1622119220000|2021-05-27 12:40:20|15688.9|15668.9|15690.2|15670.2|15690.2|15670.2|15688.9|15668.9|0
1622119230000|2021-05-27 12:40:30|15694.2|15674.2|15700.2|15680.2|15700.2|15680.2|15694.2|15674.2|3
1622119240000|2021-05-27 12:40:40|15697.7|15677.7|15696.6|15676.6|15697.7|15677.7|15696.6|15676.6|9
1622119250000|2021-05-27 12:40:50|15695.2|15675.2|15697.7|15677.7|15697.7|15677.7|15695.2|15675.2|13
1622119260000|2021-05-27 12:41:00|||||||||5
1622119280000|2021-05-27 12:41:20|15700.2|15680.2|15697.7|15677.7|15700.2|15680.2|15697.7|15677.7|6
1622119290000|2021-05-27 12:41:30|15695.2|15675.2|15695.2|15675.2|15695.2|15675.2|15695.2|15675.2|4
1622119310000|2021-05-27 12:41:50|15697.9|15677.9|15700.2|15680.2|15700.2|15680.2|15697.9|15677.9|5
1622119320000|2021-05-27 12:42:00|15699.1|15679.1|15695.2|15675.2|15699.1|15679.1|15695.2|15675.2|5
1622119350000|2021-05-27 12:42:30|15697.7|15677.7|15697.7|15677.7|15697.7|15677.7|15697.7|15677.7|1
1622119360000|2021-05-27 12:42:40|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|0
1622119370000|2021-05-27 12:42:50|15695.2|15675.2|15686.6|15666.6|15695.2|15675.2|15686.6|15666.6|7
1622119380000|2021-05-27 12:43:00|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|15682.7|15662.7|3
1622119390000|2021-05-27 12:43:10|15681.4|15661.4|15675.2|15655.2|15681.4|15661.4|15675.2|15655.2|6
1622119400000|2021-05-27 12:43:20|15676.4|15656.4|15677.7|15657.7|15677.7|15657.7|15676.4|15656.4|0
1622119410000|2021-05-27 12:43:30|15677.8|15657.8|15677.8|15657.8|15677.8|15657.8|15677.8|15657.8|0
1622119420000|2021-05-27 12:43:40|15678.9|15658.9|15685.3|15665.3|15685.3|15665.3|15678.9|15658.9|7
1622119440000|2021-05-27 12:44:00|15684.1|15664.1|15682.8|15662.8|15684.1|15664.1|15682.8|15662.8|3
1622119450000|2021-05-27 12:44:10|15680.3|15660.3|15677.8|15657.8|15680.3|15660.3|15677.8|15657.8|5
1622119470000|2021-05-27 12:44:30|15676.6|15656.6|15677.8|15657.8|15677.8|15657.8|15676.4|15656.4|4
1622119490000|2021-05-27 12:44:50|15675.1|15655.1|15672.8|15652.8|15675.1|15655.1|15672.8|15652.8|6
1622119500000|2021-05-27 12:45:00|||||||||1
1622119510000|2021-05-27 12:45:10|15669.1|15649.1|15666.6|15646.6|15669.1|15649.1|15666.6|15646.6|12
1622119520000|2021-05-27 12:45:20|15670.3|15650.3|15670.3|15650.3|15670.3|15650.3|15670.3|15650.3|5
1622119550000|2021-05-27 12:45:50|15667.8|15647.8|15667.8|15647.8|15667.8|15647.8|15667.8|15647.8|0
1622119560000|2021-05-27 12:46:00|15666.6|15646.6|15667.8|15647.8|15667.8|15647.8|15665.3|15645.3|17
1622119580000|2021-05-27 12:46:20|15668.9|15648.9|15672.8|15652.8|15672.8|15652.8|15668.9|15648.9|12
1622119590000|2021-05-27 12:46:30|||||||||1
1622119600000|2021-05-27 12:46:40|||||||||30
1622119610000|2021-05-27 12:46:50|15677.8|15657.8|15677.8|15657.8|15677.8|15657.8|15677.8|15657.8|2
1622119620000|2021-05-27 12:47:00|15680.3|15660.3|15690.3|15670.3|15690.3|15670.3|15680.3|15660.3|4
1622119630000|2021-05-27 12:47:10|15689.1|15669.1|15689.1|15669.1|15689.1|15669.1|15689.1|15669.1|6
1622119640000|2021-05-27 12:47:20|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|2
1622119650000|2021-05-27 12:47:30|||||||||3
1622119660000|2021-05-27 12:47:40|15685.3|15665.3|15685.3|15665.3|15685.3|15665.3|15685.3|15665.3|1
1622119670000|2021-05-27 12:47:50|15684.1|15664.1|15685.3|15665.3|15685.3|15665.3|15682.8|15662.8|1
1622119680000|2021-05-27 12:48:00|||||||||1
1622119700000|2021-05-27 12:48:20|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|6
1622119710000|2021-05-27 12:48:30|||||||||1
1622119720000|2021-05-27 12:48:40|15690.3|15670.3|15687.8|15667.8|15690.3|15670.3|15687.8|15667.8|0
1622119750000|2021-05-27 12:49:10|15688.9|15668.9|15690.3|15670.3|15690.3|15670.3|15688.9|15668.9|0
1622119760000|2021-05-27 12:49:20|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|1
1622119770000|2021-05-27 12:49:30|||||||||2
1622119800000|2021-05-27 12:50:00|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|2
1622119830000|2021-05-27 12:50:30|||||||||18
1622119880000|2021-05-27 12:51:20|15691.4|15671.4|15690.3|15670.3|15691.6|15671.6|15690.3|15670.3|4
1622119890000|2021-05-27 12:51:30|15691.4|15671.4|15690.3|15670.3|15692.8|15672.8|15690.3|15670.3|1
1622119900000|2021-05-27 12:51:40|15689.1|15669.1|15685.3|15665.3|15689.1|15669.1|15685.3|15665.3|1
1622119930000|2021-05-27 12:52:10|15687.8|15667.8|15685.3|15665.3|15687.8|15667.8|15685.3|15665.3|10
1622119950000|2021-05-27 12:52:30|15682.8|15662.8|15682.8|15662.8|15682.8|15662.8|15682.8|15662.8|1
1622119980000|2021-05-27 12:53:00|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|4
1622120000000|2021-05-27 12:53:20|15688.9|15668.9|15688.9|15668.9|15688.9|15668.9|15688.9|15668.9|3
1622120010000|2021-05-27 12:53:30|15690.3|15670.3|15692.8|15672.8|15692.8|15672.8|15690.3|15670.3|3
1622120020000|2021-05-27 12:53:40|||||||||1
1622120030000|2021-05-27 12:53:50|||||||||1
1622120050000|2021-05-27 12:54:10|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|8
1622120060000|2021-05-27 12:54:20|15698.9|15678.9|15702.8|15682.8|15702.8|15682.8|15698.9|15678.9|4
1622120070000|2021-05-27 12:54:30|||||||||3
1622120100000|2021-05-27 12:55:00|15701.6|15681.6|15697.8|15677.8|15701.6|15681.6|15697.8|15677.8|7
1622120110000|2021-05-27 12:55:10|15695.3|15675.3|15695.3|15675.3|15697.8|15677.8|15695.3|15675.3|12
1622120130000|2021-05-27 12:55:30|15706.4|15686.4|15715.3|15695.3|15715.3|15695.3|15706.4|15686.4|63
1622120140000|2021-05-27 12:55:40|15712.8|15692.8|15712.8|15692.8|15713.9|15693.9|15712.8|15692.8|4
1622120150000|2021-05-27 12:55:50|15714.1|15694.1|15715.3|15695.3|15715.3|15695.3|15714.1|15694.1|4
1622120160000|2021-05-27 12:56:00|15712.8|15692.8|15701.6|15681.6|15712.8|15692.8|15701.6|15681.6|4
1622120170000|2021-05-27 12:56:10|15702.9|15682.9|15700.3|15680.3|15704.1|15684.1|15700.3|15680.3|2
1622120180000|2021-05-27 12:56:20|||||||||1
1622120220000|2021-05-27 12:57:00|15699.1|15679.1|15700.3|15680.3|15700.3|15680.3|15697.8|15677.8|11
1622120230000|2021-05-27 12:57:10|15702.8|15682.8|15705.3|15685.3|15705.3|15685.3|15702.8|15682.8|4
1622120250000|2021-05-27 12:57:30|15703.9|15683.9|15702.8|15682.8|15703.9|15683.9|15702.8|15682.8|3
1622120270000|2021-05-27 12:57:50|||||||||5
1622120280000|2021-05-27 12:58:00|15701.6|15681.6|15697.8|15677.8|15701.6|15681.6|15697.8|15677.8|2
1622120290000|2021-05-27 12:58:10|15695.3|15675.3|15690.3|15670.3|15695.3|15675.3|15690.3|15670.3|3
1622120350000|2021-05-27 12:59:10|15687.8|15667.8|15682.8|15662.8|15687.8|15667.8|15682.8|15662.8|6
1622120360000|2021-05-27 12:59:20|||||||||2
1622120380000|2021-05-27 12:59:40|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|6
1622120400000|2021-05-27 13:00:00|15682.8|15662.8|15692.8|15672.8|15692.8|15672.8|15682.8|15662.8|6
1622120410000|2021-05-27 13:00:10|15695.3|15675.3|15696.5|15676.5|15696.5|15676.5|15695.3|15675.3|2
1622120430000|2021-05-27 13:00:30|15695.3|15675.3|15692.8|15672.8|15695.3|15675.3|15692.8|15672.8|4
1622120440000|2021-05-27 13:00:40|15691.6|15671.6|15690.3|15670.3|15691.6|15671.6|15690.3|15670.3|8
1622120460000|2021-05-27 13:01:00|15688|15668|15685.3|15665.3|15688|15668|15685.3|15665.3|0
1622120470000|2021-05-27 13:01:10|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|7
1622120490000|2021-05-27 13:01:30|||||||||1
1622120510000|2021-05-27 13:01:50|15685.3|15665.3|15687.8|15667.8|15687.8|15667.8|15685.3|15665.3|3
1622120540000|2021-05-27 13:02:20|||||||||2
1622120550000|2021-05-27 13:02:30|||||||||1
1622120570000|2021-05-27 13:02:50|15689|15669|15691.5|15671.5|15691.5|15671.5|15689|15669|4
1622120580000|2021-05-27 13:03:00|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|0
1622120590000|2021-05-27 13:03:10|15695.5|15675.5|15701.6|15681.6|15701.6|15681.6|15695.5|15675.5|1
1622120600000|2021-05-27 13:03:20|15702.8|15682.8|15702.8|15682.8|15702.8|15682.8|15701.6|15681.6|4
1622120620000|2021-05-27 13:03:40|15704.1|15684.1|15705.3|15685.3|15705.3|15685.3|15704.1|15684.1|1
1622120630000|2021-05-27 13:03:50|||||||||2
1622120640000|2021-05-27 13:04:00|15702.8|15682.8|15705.3|15685.3|15705.3|15685.3|15702.8|15682.8|1
1622120650000|2021-05-27 13:04:10|15701.6|15681.6|15700.3|15680.3|15701.6|15681.6|15700.3|15680.3|2
1622120660000|2021-05-27 13:04:20|15697.8|15677.8|15692.8|15672.8|15697.8|15677.8|15692.8|15672.8|1
1622120670000|2021-05-27 13:04:30|||||||||1
1622120680000|2021-05-27 13:04:40|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|0
1622120700000|2021-05-27 13:05:00|15688|15668|15685.3|15665.3|15688|15668|15685.3|15665.3|1
1622120710000|2021-05-27 13:05:10|15687.8|15667.8|15690.3|15670.3|15690.3|15670.3|15687.8|15667.8|4
1622120730000|2021-05-27 13:05:30|15689.1|15669.1|15687.8|15667.8|15689.1|15669.1|15687.8|15667.8|2
1622120760000|2021-05-27 13:06:00|15686.6|15666.6|15686.6|15666.6|15686.6|15666.6|15686.6|15666.6|4
1622120770000|2021-05-27 13:06:10|15685.3|15665.3|15685.3|15665.3|15685.3|15665.3|15685.3|15665.3|0
1622120820000|2021-05-27 13:07:00|15687.6|15667.6|15692.8|15672.8|15692.8|15672.8|15687.6|15667.6|9
1622120830000|2021-05-27 13:07:10|15695.3|15675.3|15700.3|15680.3|15700.3|15680.3|15695.3|15675.3|1
1622120840000|2021-05-27 13:07:20|15702.8|15682.8|15709|15689|15709|15689|15702.8|15682.8|10
1622120850000|2021-05-27 13:07:30|15710.3|15690.3|15710.3|15690.3|15710.3|15690.3|15710.3|15690.3|0
1622120860000|2021-05-27 13:07:40|||||||||1
1622120880000|2021-05-27 13:08:00|15709.1|15689.1|15707.8|15687.8|15709.1|15689.1|15707.8|15687.8|0
1622120890000|2021-05-27 13:08:10|||||||||1
1622120900000|2021-05-27 13:08:20|15712.8|15692.8|15712.8|15692.8|15712.8|15692.8|15712.8|15692.8|2
1622120910000|2021-05-27 13:08:30|15714|15694|15717.8|15697.8|15717.8|15697.8|15714|15694|2
1622120930000|2021-05-27 13:08:50|15715.3|15695.3|15717.8|15697.8|15717.8|15697.8|15715.3|15695.3|0
1622120940000|2021-05-27 13:09:00|15716.6|15696.6|15715.3|15695.3|15716.6|15696.6|15715.3|15695.3|1
1622120950000|2021-05-27 13:09:10|15714.1|15694.1|15714.1|15694.1|15714.1|15694.1|15714.1|15694.1|2
1622120970000|2021-05-27 13:09:30|15715.3|15695.3|15716.6|15696.6|15716.6|15696.6|15715.3|15695.3|2
1622120990000|2021-05-27 13:09:50|15717.8|15697.8|15722.6|15702.6|15722.6|15702.6|15717.8|15697.8|3
1622121000000|2021-05-27 13:10:00|15724|15704|15722.8|15702.8|15725.3|15705.3|15722.8|15702.8|6
1622121020000|2021-05-27 13:10:20|15724|15704|15725.3|15705.3|15725.3|15705.3|15724|15704|0
1622121030000|2021-05-27 13:10:30|15729|15709|15727.8|15707.8|15729|15709|15727.8|15707.8|7
1622121060000|2021-05-27 13:11:00|||||||||1
1622121070000|2021-05-27 13:11:10|||||||||1
1622121080000|2021-05-27 13:11:20|15726.6|15706.6|15725.3|15705.3|15726.6|15706.6|15725.3|15705.3|4
1622121090000|2021-05-27 13:11:30|15722.8|15702.8|15726.6|15706.6|15727.8|15707.8|15722.8|15702.8|2
1622121100000|2021-05-27 13:11:40|15727.8|15707.8|15729.1|15709.1|15729.1|15709.1|15726.6|15706.6|0
1622121110000|2021-05-27 13:11:50|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|0
1622121120000|2021-05-27 13:12:00|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|15726.6|15706.6|1
1622121130000|2021-05-27 13:12:10|15726.6|15706.6|15727.8|15707.8|15727.8|15707.8|15726.6|15706.6|0
1622121140000|2021-05-27 13:12:20|15729.1|15709.1|15729|15709|15730.3|15710.3|15729|15709|1
1622121150000|2021-05-27 13:12:30|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|0
1622121160000|2021-05-27 13:12:40|||||||||4
1622121170000|2021-05-27 13:12:50|15729|15709|15724.1|15704.1|15729|15709|15724.1|15704.1|8
1622121180000|2021-05-27 13:13:00|15722.8|15702.8|15720.5|15700.5|15722.8|15702.8|15720.5|15700.5|1
1622121190000|2021-05-27 13:13:10|15717.8|15697.8|15716.6|15696.6|15717.8|15697.8|15716.6|15696.6|1
1622121200000|2021-05-27 13:13:20|||||||||1
1622121210000|2021-05-27 13:13:30|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|4
1622121230000|2021-05-27 13:13:50|||||||||1
1622121240000|2021-05-27 13:14:00|15719|15699|15719|15699|15719|15699|15719|15699|0
1622121250000|2021-05-27 13:14:10|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|6
1622121260000|2021-05-27 13:14:20|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|0
1622121270000|2021-05-27 13:14:30|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|0
1622121280000|2021-05-27 13:14:40|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|1
1622121290000|2021-05-27 13:14:50|||||||||1
1622121310000|2021-05-27 13:15:10|15719.2|15699.2|15719.2|15699.2|15719.2|15699.2|15719.2|15699.2|0
1622121320000|2021-05-27 13:15:20|15720.3|15700.3|15720.3|15700.3|15720.3|15700.3|15719.2|15699.2|0
1622121330000|2021-05-27 13:15:30|15722.8|15702.8|15722.8|15702.8|15722.8|15702.8|15722.8|15702.8|4
1622121340000|2021-05-27 13:15:40|15724.2|15704.2|15725.3|15705.3|15725.3|15705.3|15724.2|15704.2|1
1622121360000|2021-05-27 13:16:00|15726.7|15706.7|15726.7|15706.7|15729.2|15709.2|15726.7|15706.7|3
1622121370000|2021-05-27 13:16:10|15725.3|15705.3|15727.8|15707.8|15727.8|15707.8|15725.3|15705.3|3
1622121380000|2021-05-27 13:16:20|15729|15709|15730.3|15710.3|15730.3|15710.3|15729|15709|2
1622121390000|2021-05-27 13:16:30|15731.7|15711.7|15732.8|15712.8|15732.8|15712.8|15731.7|15711.7|2
1622121410000|2021-05-27 13:16:50|15735.3|15715.3|15737.8|15717.8|15737.8|15717.8|15735.3|15715.3|5
1622121420000|2021-05-27 13:17:00|15745.3|15725.3|15750.3|15730.3|15750.3|15730.3|15745.3|15725.3|4
1622121430000|2021-05-27 13:17:10|15752.8|15732.8|15752.8|15732.8|15752.8|15732.8|15752.8|15732.8|3
1622121440000|2021-05-27 13:17:20|||||||||2
1622121450000|2021-05-27 13:17:30|15750.3|15730.3|15754.2|15734.2|15754.2|15734.2|15750.3|15730.3|1
1622121460000|2021-05-27 13:17:40|15751.7|15731.7|15751.7|15731.7|15751.7|15731.7|15751.7|15731.7|0
1622121470000|2021-05-27 13:17:50|15752.8|15732.8|15755.3|15735.3|15755.3|15735.3|15751.7|15731.7|10
1622121490000|2021-05-27 13:18:10|15756.7|15736.7|15762.8|15742.8|15762.8|15742.8|15756.7|15736.7|17
1622121500000|2021-05-27 13:18:20|||||||||3
1622121510000|2021-05-27 13:18:30|||||||||191
1622121520000|2021-05-27 13:18:40|15764|15744|15765.3|15745.3|15765.3|15745.3|15764|15744|454
1622121530000|2021-05-27 13:18:50|15766.7|15746.7|15769.2|15749.2|15769.2|15749.2|15766.7|15746.7|9
1622121540000|2021-05-27 13:19:00|15767.8|15747.8|15765.3|15745.3|15767.8|15747.8|15765.3|15745.3|6
1622121550000|2021-05-27 13:19:10|15763|15743|15751.7|15731.7|15763|15743|15751.7|15731.7|7
1622121580000|2021-05-27 13:19:40|||||||||3
1622121590000|2021-05-27 13:19:50|15750.5|15730.5|15749.2|15729.2|15750.5|15730.5|15749.2|15729.2|0
1622121600000|2021-05-27 13:20:00|15745.2|15725.2|15735.3|15715.3|15745.2|15725.2|15735.3|15715.3|3
1622121610000|2021-05-27 13:20:10|15732.8|15712.8|15731.7|15711.7|15732.8|15712.8|15731.7|15711.7|3
1622121620000|2021-05-27 13:20:20|15728|15708|15726.7|15706.7|15728|15708|15726.7|15706.7|3
1622121630000|2021-05-27 13:20:30|15725.5|15705.5|15719.2|15699.2|15725.5|15705.5|15719.2|15699.2|4
1622121640000|2021-05-27 13:20:40|15717.8|15697.8|15715.3|15695.3|15717.8|15697.8|15715.3|15695.3|4
1622121650000|2021-05-27 13:20:50|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|15717.8|15697.8|0
1622121670000|2021-05-27 13:21:10|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|3
1622121690000|2021-05-27 13:21:30|||||||||3
1622121710000|2021-05-27 13:21:50|15712.8|15692.8|15712.8|15692.8|15715.3|15695.3|15712.8|15692.8|2
1622121720000|2021-05-27 13:22:00|||||||||1
1622121750000|2021-05-27 13:22:30|||||||||2
1622121760000|2021-05-27 13:22:40|15714.2|15694.2|15717.8|15697.8|15717.8|15697.8|15714.2|15694.2|5
1622121770000|2021-05-27 13:22:50|15719.2|15699.2|15721.5|15701.5|15721.5|15701.5|15719.2|15699.2|8
1622121780000|2021-05-27 13:23:00|15720.3|15700.3|15720.3|15700.3|15720.3|15700.3|15720.3|15700.3|2
1622121790000|2021-05-27 13:23:10|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|1
1622121800000|2021-05-27 13:23:20|15713|15693|15710.3|15690.3|15713|15693|15710.3|15690.3|5
1622121810000|2021-05-27 13:23:30|15709.2|15689.2|15709.2|15689.2|15709.2|15689.2|15709.2|15689.2|1
1622121820000|2021-05-27 13:23:40|15706.7|15686.7|15706.7|15686.7|15706.7|15686.7|15706.7|15686.7|1
1622121830000|2021-05-27 13:23:50|15707.8|15687.8|15706.7|15686.7|15707.8|15687.8|15706.7|15686.7|2
1622121840000|2021-05-27 13:24:00|15705.3|15685.3|15700.3|15680.3|15705.3|15685.3|15700.3|15680.3|2
1622121850000|2021-05-27 13:24:10|||||||||2
1622121860000|2021-05-27 13:24:20|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|0
1622121870000|2021-05-27 13:24:30|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|2
1622121880000|2021-05-27 13:24:40|15695.5|15675.5|15696.7|15676.7|15696.7|15676.7|15695.5|15675.5|5
1622121890000|2021-05-27 13:24:50|15699.2|15679.2|15699.2|15679.2|15699.2|15679.2|15699.2|15679.2|1
1622121900000|2021-05-27 13:25:00|15698|15678|15696.7|15676.7|15699.2|15679.2|15696.7|15676.7|21
1622121920000|2021-05-27 13:25:20|15700.3|15680.3|15700.3|15680.3|15700.3|15680.3|15700.3|15680.3|3
1622121940000|2021-05-27 13:25:40|||||||||1
1622121950000|2021-05-27 13:25:50|15702.8|15682.8|15702.8|15682.8|15702.8|15682.8|15702.8|15682.8|2
1622121960000|2021-05-27 13:26:00|15707.8|15687.8|15707.8|15687.8|15707.8|15687.8|15707.8|15687.8|0
1622121970000|2021-05-27 13:26:10|||||||||2
1622121990000|2021-05-27 13:26:30|||||||||4
1622122010000|2021-05-27 13:26:50|15705.3|15685.3|15705.3|15685.3|15705.3|15685.3|15705.3|15685.3|3
1622122020000|2021-05-27 13:27:00|15704.2|15684.2|15705.3|15685.3|15705.3|15685.3|15704.2|15684.2|2
1622122030000|2021-05-27 13:27:10|15702.7|15682.7|15700.3|15680.3|15702.7|15682.7|15700.3|15680.3|2
1622122040000|2021-05-27 13:27:20|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|15697.8|15677.8|4
1622122050000|2021-05-27 13:27:30|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|2
1622122070000|2021-05-27 13:27:50|||||||||2
1622122080000|2021-05-27 13:28:00|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|1
1622122090000|2021-05-27 13:28:10|15694.3|15674.3|15691.7|15671.7|15694.3|15674.3|15691.7|15671.7|4
1622122100000|2021-05-27 13:28:20|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|0
1622122110000|2021-05-27 13:28:30|15689.2|15669.2|15689.2|15669.2|15689.2|15669.2|15689.2|15669.2|4
1622122130000|2021-05-27 13:28:50|15691.7|15671.7|15691.7|15671.7|15691.7|15671.7|15691.7|15671.7|3
1622122140000|2021-05-27 13:29:00|15690.3|15670.3|15692.8|15672.8|15692.8|15672.8|15690.3|15670.3|4
1622122150000|2021-05-27 13:29:10|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|2
1622122160000|2021-05-27 13:29:20|15695.4|15675.4|15695.4|15675.4|15695.4|15675.4|15695.4|15675.4|4
1622122170000|2021-05-27 13:29:30|15694.2|15674.2|15692.9|15672.9|15694.2|15674.2|15692.9|15672.9|1
1622122180000|2021-05-27 13:29:40|15691.7|15671.7|15689.2|15669.2|15691.7|15671.7|15689.2|15669.2|5
1622122190000|2021-05-27 13:29:50|||||||||1
1622122200000|2021-05-27 13:30:00|15690.4|15670.4|15690.4|15670.4|15690.4|15670.4|15690.4|15670.4|6
1622122230000|2021-05-27 13:30:30|||||||||3
1622122240000|2021-05-27 13:30:40|||||||||1
1622122260000|2021-05-27 13:31:00|15691.7|15671.7|15704|15684|15705.2|15685.2|15691.7|15671.7|19
1622122270000|2021-05-27 13:31:10|15700.5|15680.5|15697.9|15677.9|15700.5|15680.5|15697.9|15677.9|9
1622122280000|2021-05-27 13:31:20|15695.4|15675.4|15695.4|15675.4|15695.4|15675.4|15695.4|15675.4|5
1622122290000|2021-05-27 13:31:30|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|0
1622122300000|2021-05-27 13:31:40|15691.7|15671.7|15681.7|15661.7|15691.7|15671.7|15681.7|15661.7|11
1622122310000|2021-05-27 13:31:50|15676.7|15656.7|15669.2|15649.2|15676.7|15656.7|15666.7|15646.7|34
1622122320000|2021-05-27 13:32:00|15665.4|15645.4|15657.9|15637.9|15665.4|15645.4|15657.9|15637.9|10
1622122330000|2021-05-27 13:32:10|15665.4|15645.4|15671.5|15651.5|15671.5|15651.5|15665.4|15645.4|22
1622122340000|2021-05-27 13:32:20|15674|15654|15670.4|15650.4|15675.4|15655.4|15669.2|15649.2|23
1622122350000|2021-05-27 13:32:30|||||||||6
1622122360000|2021-05-27 13:32:40|||||||||2
1622122370000|2021-05-27 13:32:50|15673|15653|15675.4|15655.4|15675.4|15655.4|15673|15653|17
1622122380000|2021-05-27 13:33:00|15677.7|15657.7|15682.9|15662.9|15686.5|15666.5|15677.7|15657.7|20
1622122390000|2021-05-27 13:33:10|15677.9|15657.9|15677.9|15657.9|15677.9|15657.9|15677.9|15657.9|11
1622122400000|2021-05-27 13:33:20|15672.9|15652.9|15677.9|15657.9|15677.9|15657.9|15672.9|15652.9|5
1622122410000|2021-05-27 13:33:30|15676.7|15656.7|15677.9|15657.9|15677.9|15657.9|15676.5|15656.5|3
1622122420000|2021-05-27 13:33:40|||||||||3
1622122430000|2021-05-27 13:33:50|15672.9|15652.9|15671.7|15651.7|15672.9|15652.9|15671.7|15651.7|4
1622122440000|2021-05-27 13:34:00|15670.4|15650.4|15669|15649|15670.4|15650.4|15665.4|15645.4|33
1622122460000|2021-05-27 13:34:20|15670.2|15650.2|15676.5|15656.5|15676.5|15656.5|15670.2|15650.2|6
1622122470000|2021-05-27 13:34:30|15675.4|15655.4|15670.4|15650.4|15675.4|15655.4|15670.4|15650.4|29
1622122480000|2021-05-27 13:34:40|15667.9|15647.9|15667.9|15647.9|15667.9|15647.9|15665.4|15645.4|29
1622122500000|2021-05-27 13:35:00|15670.4|15650.4|15676.5|15656.5|15676.5|15656.5|15670.4|15650.4|10
1622122510000|2021-05-27 13:35:10|15680.2|15660.2|15676.7|15656.7|15682.9|15662.9|15676.7|15656.7|21
1622122520000|2021-05-27 13:35:20|15677.9|15657.9|15680.4|15660.4|15680.4|15660.4|15677.9|15657.9|8
1622122530000|2021-05-27 13:35:30|15683|15663|15682.7|15662.7|15687.9|15667.9|15680.4|15660.4|43
1622122540000|2021-05-27 13:35:40|15692.7|15672.7|15690.4|15670.4|15700.4|15680.4|15690.4|15670.4|36
1622122550000|2021-05-27 13:35:50|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|3
1622122560000|2021-05-27 13:36:00|15689|15669|15692.9|15672.9|15701.5|15681.5|15689|15669|22
1622122570000|2021-05-27 13:36:10|15690.4|15670.4|15692.9|15672.9|15692.9|15672.9|15690.4|15670.4|2
1622122580000|2021-05-27 13:36:20|15690.4|15670.4|15692.9|15672.9|15692.9|15672.9|15690.4|15670.4|14
1622122590000|2021-05-27 13:36:30|||||||||11
1622122600000|2021-05-27 13:36:40|||||||||22
1622122610000|2021-05-27 13:36:50|15694|15674|15694.2|15674.2|15695.4|15675.4|15692.9|15672.9|11
1622122620000|2021-05-27 13:37:00|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|0
1622122630000|2021-05-27 13:37:10|15690.4|15670.4|15689.2|15669.2|15690.4|15670.4|15689.2|15669.2|13
1622122640000|2021-05-27 13:37:20|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|2
1622122650000|2021-05-27 13:37:30|||||||||1
1622122660000|2021-05-27 13:37:40|||||||||7
1622122670000|2021-05-27 13:37:50|||||||||2
1622122680000|2021-05-27 13:38:00|15682.9|15662.9|15682.9|15662.9|15682.9|15662.9|15682.9|15662.9|0
1622122690000|2021-05-27 13:38:10|15684.2|15664.2|15689|15669|15689.2|15669.2|15684.2|15664.2|3
1622122700000|2021-05-27 13:38:20|15690.4|15670.4|15685.4|15665.4|15690.4|15670.4|15685.4|15665.4|6
1622122710000|2021-05-27 13:38:30|15682.9|15662.9|15682.9|15662.9|15682.9|15662.9|15682.9|15662.9|0
1622122720000|2021-05-27 13:38:40|15684|15664|15687.9|15667.9|15687.9|15667.9|15684|15664|47
1622122740000|2021-05-27 13:39:00|15685.4|15665.4|15687.9|15667.9|15687.9|15667.9|15685.4|15665.4|6
1622122750000|2021-05-27 13:39:10|15685.4|15665.4|15679|15659|15687.9|15667.9|15676.7|15656.7|49
1622122760000|2021-05-27 13:39:20|||||||||9
1622122770000|2021-05-27 13:39:30|15677.9|15657.9|15679|15659|15679|15659|15677.9|15657.9|16
1622122780000|2021-05-27 13:39:40|15681.7|15661.7|15682.9|15662.9|15682.9|15662.9|15681.7|15661.7|22
1622122800000|2021-05-27 13:40:00|||||||||1
1622122820000|2021-05-27 13:40:20|||||||||14
1622122830000|2021-05-27 13:40:30|15681.7|15661.7|15679.2|15659.2|15681.7|15661.7|15679.2|15659.2|27
1622122840000|2021-05-27 13:40:40|15676.7|15656.7|15671.7|15651.7|15676.7|15656.7|15671.7|15651.7|15
1622122850000|2021-05-27 13:40:50|15666.7|15646.7|15650.4|15630.4|15666.7|15646.7|15650.4|15630.4|9
1622122860000|2021-05-27 13:41:00|15647.7|15627.7|15642.9|15622.9|15647.7|15627.7|15642.9|15622.9|15
1622122870000|2021-05-27 13:41:10|15644|15624|15645.4|15625.4|15645.4|15625.4|15644|15624|0
1622122880000|2021-05-27 13:41:20|15650.2|15630.2|15665.4|15645.4|15665.4|15645.4|15650.2|15630.2|29
1622122890000|2021-05-27 13:41:30|15667.9|15647.9|15669|15649|15669|15649|15667.9|15647.9|4
1622122900000|2021-05-27 13:41:40|15671.5|15651.5|15672.9|15652.9|15672.9|15652.9|15671.5|15651.5|2
1622122910000|2021-05-27 13:41:50|15674|15654|15675.4|15655.4|15675.4|15655.4|15674|15654|1
1622122920000|2021-05-27 13:42:00|15674.2|15654.2|15675.4|15655.4|15675.4|15655.4|15672.9|15652.9|3
1622122930000|2021-05-27 13:42:10|15674.2|15654.2|15672.9|15652.9|15674.2|15654.2|15672.9|15652.9|4
1622122960000|2021-05-27 13:42:40|15671.7|15651.7|15670.4|15650.4|15671.7|15651.7|15670.4|15650.4|3
1622122980000|2021-05-27 13:43:00|15669.2|15649.2|15657.9|15637.9|15669.2|15649.2|15657.9|15637.9|5
1622122990000|2021-05-27 13:43:10|||||||||2
1622123000000|2021-05-27 13:43:20|15660.4|15640.4|15662.9|15642.9|15662.9|15642.9|15660.4|15640.4|4
1622123010000|2021-05-27 13:43:30|15664|15644|15665.4|15645.4|15665.4|15645.4|15664|15644|1
1622123020000|2021-05-27 13:43:40|||||||||4
1622123030000|2021-05-27 13:43:50|15664.2|15644.2|15657.9|15637.9|15664.2|15644.2|15657.9|15637.9|3
1622123040000|2021-05-27 13:44:00|15656.7|15636.7|15652.9|15632.9|15656.7|15636.7|15652.9|15632.9|0
1622123050000|2021-05-27 13:44:10|||||||||1
1622123070000|2021-05-27 13:44:30|||||||||1
1622123080000|2021-05-27 13:44:40|15651.7|15631.7|15652.9|15632.9|15652.9|15632.9|15650.4|15630.4|2
1622123100000|2021-05-27 13:45:00|15651.7|15631.7|15650.4|15630.4|15651.7|15631.7|15650.4|15630.4|8
1622123120000|2021-05-27 13:45:20|15651.7|15631.7|15652.9|15632.9|15652.9|15632.9|15651.7|15631.7|7
1622123130000|2021-05-27 13:45:30|15650.2|15630.2|15640.4|15620.4|15650.2|15630.2|15640.4|15620.4|11
1622123140000|2021-05-27 13:45:40|15639.2|15619.2|15637.9|15617.9|15639.2|15619.2|15637.9|15617.9|17
1622123150000|2021-05-27 13:45:50|||||||||1
1622123160000|2021-05-27 13:46:00|15635.2|15615.2|15631.7|15611.7|15635.2|15615.2|15631.7|15611.7|9
1622123170000|2021-05-27 13:46:10|15629.2|15609.2|15630.4|15610.4|15630.4|15610.4|15627.9|15607.9|3
1622123190000|2021-05-27 13:46:30|15631.7|15611.7|15631.7|15611.7|15631.7|15611.7|15631.7|15611.7|2
1622123220000|2021-05-27 13:47:00|||||||||1
1622123230000|2021-05-27 13:47:10|15632.9|15612.9|15634.2|15614.2|15634.2|15614.2|15632.9|15612.9|5
1622123250000|2021-05-27 13:47:30|15635.4|15615.4|15635.4|15615.4|15635.4|15615.4|15635.4|15615.4|2
1622123260000|2021-05-27 13:47:40|||||||||1
1622123270000|2021-05-27 13:47:50|||||||||6
1622123280000|2021-05-27 13:48:00|15637.9|15617.9|15644.1|15624.1|15644.1|15624.1|15637.9|15617.9|5
1622123290000|2021-05-27 13:48:10|15645.4|15625.4|15654.1|15634.1|15654.1|15634.1|15645.4|15625.4|14
1622123300000|2021-05-27 13:48:20|15656.6|15636.6|15656.6|15636.6|15657.9|15637.9|15656.6|15636.6|6
1622123320000|2021-05-27 13:48:40|15657.9|15637.9|15657.9|15637.9|15657.9|15637.9|15657.9|15637.9|2
1622123340000|2021-05-27 13:49:00|15655.4|15635.4|15655.4|15635.4|15655.4|15635.4|15655.4|15635.4|0
1622123350000|2021-05-27 13:49:10|15656.7|15636.7|15659.1|15639.1|15659.1|15639.1|15656.7|15636.7|4
1622123370000|2021-05-27 13:49:30|||||||||5
1622123380000|2021-05-27 13:49:40|15661.7|15641.7|15660.4|15640.4|15661.7|15641.7|15660.4|15640.4|2
1622123390000|2021-05-27 13:49:50|15657.9|15637.9|15655.4|15635.4|15657.9|15637.9|15655.4|15635.4|4
1622123400000|2021-05-27 13:50:00|15650.4|15630.4|15644.2|15624.2|15650.4|15630.4|15644.2|15624.2|8
1622123420000|2021-05-27 13:50:20|||||||||3
1622123450000|2021-05-27 13:50:50|||||||||8
1622123460000|2021-05-27 13:51:00|15642.9|15622.9|15642.9|15622.9|15642.9|15622.9|15642.9|15622.9|6
1622123470000|2021-05-27 13:51:10|15641.6|15621.6|15640.4|15620.4|15641.6|15621.6|15640.4|15620.4|2
1622123480000|2021-05-27 13:51:20|||||||||1
1622123490000|2021-05-27 13:51:30|15641.7|15621.7|15642.9|15622.9|15642.9|15622.9|15640.4|15620.4|5
1622123500000|2021-05-27 13:51:40|15640.4|15620.4|15639.2|15619.2|15640.4|15620.4|15637.9|15617.9|4
1622123510000|2021-05-27 13:51:50|15640.6|15620.6|15655.4|15635.4|15655.4|15635.4|15640.6|15620.6|10
1622123520000|2021-05-27 13:52:00|15656.6|15636.6|15656.6|15636.6|15659.1|15639.1|15656.6|15636.6|14
1622123530000|2021-05-27 13:52:10|15652.9|15632.9|15649.2|15629.2|15652.9|15632.9|15649.2|15629.2|2
1622123540000|2021-05-27 13:52:20|15645.4|15625.4|15645.4|15625.4|15645.4|15625.4|15645.4|15625.4|5
1622123550000|2021-05-27 13:52:30|15642.9|15622.9|15642.9|15622.9|15642.9|15622.9|15640.4|15620.4|1
1622123560000|2021-05-27 13:52:40|15644.1|15624.1|15650.4|15630.4|15650.4|15630.4|15644.1|15624.1|4
1622123580000|2021-05-27 13:53:00|15647.9|15627.9|15640.4|15620.4|15647.9|15627.9|15640.4|15620.4|7
1622123590000|2021-05-27 13:53:10|15642.9|15622.9|15641.7|15621.7|15642.9|15622.9|15641.7|15621.7|3
1622123610000|2021-05-27 13:53:30|15640.4|15620.4|15637.9|15617.9|15640.4|15620.4|15637.9|15617.9|4
1622123620000|2021-05-27 13:53:40|15636.7|15616.7|15632.9|15612.9|15636.7|15616.7|15632.9|15612.9|2
1622123640000|2021-05-27 13:54:00|15630.4|15610.4|15630.4|15610.4|15630.4|15610.4|15630.4|15610.4|0
1622123650000|2021-05-27 13:54:10|15632.9|15612.9|15632.9|15612.9|15632.9|15612.9|15632.9|15612.9|1
1622123660000|2021-05-27 13:54:20|||||||||1
1622123670000|2021-05-27 13:54:30|15627.9|15607.9|15627.9|15607.9|15627.9|15607.9|15627.9|15607.9|3
1622123680000|2021-05-27 13:54:40|15626.7|15606.7|15626.7|15606.7|15626.7|15606.7|15626.7|15606.7|6
1622123690000|2021-05-27 13:54:50|15624.2|15604.2|15619.2|15599.2|15624.2|15604.2|15619.2|15599.2|57
1622123700000|2021-05-27 13:55:00|15618.1|15598.1|15618.1|15598.1|15618.1|15598.1|15618.1|15598.1|4
1622123710000|2021-05-27 13:55:10|15619.2|15599.2|15621.7|15601.7|15621.7|15601.7|15619.2|15599.2|24
1622123720000|2021-05-27 13:55:20|||||||||2
1622123730000|2021-05-27 13:55:30|||||||||5
1622123740000|2021-05-27 13:55:40|15620.4|15600.4|15621.7|15601.7|15622.9|15602.9|15620.4|15600.4|12
1622123750000|2021-05-27 13:55:50|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|2
1622123760000|2021-05-27 13:56:00|15619.1|15599.1|15609.2|15589.2|15619.1|15599.1|15609.2|15589.2|27
1622123770000|2021-05-27 13:56:10|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|5
1622123780000|2021-05-27 13:56:20|15607.9|15587.9|15610.4|15590.4|15610.4|15590.4|15607.9|15587.9|6
1622123790000|2021-05-27 13:56:30|||||||||1
1622123800000|2021-05-27 13:56:40|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|3
1622123810000|2021-05-27 13:56:50|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|1
1622123820000|2021-05-27 13:57:00|15615.4|15595.4|15617.9|15597.9|15617.9|15597.9|15615.4|15595.4|9
1622123830000|2021-05-27 13:57:10|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|3
1622123840000|2021-05-27 13:57:20|15621.6|15601.6|15627.9|15607.9|15627.9|15607.9|15621.6|15601.6|8
1622123850000|2021-05-27 13:57:30|15629.1|15609.1|15634.1|15614.1|15634.1|15614.1|15629.1|15609.1|3
1622123860000|2021-05-27 13:57:40|15632.9|15612.9|15630.4|15610.4|15632.9|15612.9|15630.4|15610.4|3
1622123870000|2021-05-27 13:57:50|||||||||8
1622123880000|2021-05-27 13:58:00|15629.1|15609.1|15627.9|15607.9|15629.1|15609.1|15627.9|15607.9|13
1622123910000|2021-05-27 13:58:30|||||||||1
1622123920000|2021-05-27 13:58:40|15625.6|15605.6|15625.6|15605.6|15625.6|15605.6|15625.6|15605.6|2
1622123930000|2021-05-27 13:58:50|15629.2|15609.2|15629.2|15609.2|15629.2|15609.2|15629.2|15609.2|1
1622123940000|2021-05-27 13:59:00|15635.4|15615.4|15630.4|15610.4|15635.4|15615.4|15630.4|15610.4|8
1622123950000|2021-05-27 13:59:10|15629.2|15609.2|15627.9|15607.9|15629.2|15609.2|15627.9|15607.9|2
1622123960000|2021-05-27 13:59:20|||||||||3
1622123970000|2021-05-27 13:59:30|15622.9|15602.9|15622.9|15602.9|15622.9|15602.9|15622.9|15602.9|1
1622123990000|2021-05-27 13:59:50|||||||||5
1622124000000|2021-05-27 14:00:00|15621.8|15601.8|15619.3|15599.3|15622.9|15602.9|15619.3|15599.3|5
1622124010000|2021-05-27 14:00:10|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|15616.8|15596.8|5
1622124020000|2021-05-27 14:00:20|||||||||1
1622124030000|2021-05-27 14:00:30|15621.8|15601.8|15620.4|15600.4|15621.8|15601.8|15620.4|15600.4|13
1622124050000|2021-05-27 14:00:50|||||||||4
1622124060000|2021-05-27 14:01:00|15619.3|15599.3|15613.1|15593.1|15619.3|15599.3|15613.1|15593.1|20
1622124080000|2021-05-27 14:01:20|15609.3|15589.3|15604.3|15584.3|15609.3|15589.3|15602.9|15582.9|15
1622124090000|2021-05-27 14:01:30|||||||||2
1622124100000|2021-05-27 14:01:40|15601.9|15581.9|15596.8|15576.8|15601.9|15581.9|15596.8|15576.8|33
1622124120000|2021-05-27 14:02:00|||||||||12
1622124130000|2021-05-27 14:02:10|||||||||5
1622124140000|2021-05-27 14:02:20|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|12
1622124150000|2021-05-27 14:02:30|||||||||5
1622124160000|2021-05-27 14:02:40|||||||||1
1622124170000|2021-05-27 14:02:50|15600.4|15580.4|15602.9|15582.9|15602.9|15582.9|15600.4|15580.4|5
1622124180000|2021-05-27 14:03:00|15600.4|15580.4|15600.4|15580.4|15600.4|15580.4|15600.4|15580.4|4
1622124190000|2021-05-27 14:03:10|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|9
1622124200000|2021-05-27 14:03:20|||||||||6
1622124210000|2021-05-27 14:03:30|||||||||6
1622124220000|2021-05-27 14:03:40|||||||||13
1622124250000|2021-05-27 14:04:10|||||||||1
1622124260000|2021-05-27 14:04:20|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|2
1622124270000|2021-05-27 14:04:30|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|3
1622124280000|2021-05-27 14:04:40|||||||||1
1622124290000|2021-05-27 14:04:50|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|1
1622124300000|2021-05-27 14:05:00|||||||||1
1622124310000|2021-05-27 14:05:10|15599.1|15579.1|15602.9|15582.9|15602.9|15582.9|15599.1|15579.1|6
1622124320000|2021-05-27 14:05:20|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|8
1622124330000|2021-05-27 14:05:30|15605.4|15585.4|15612.9|15592.9|15612.9|15592.9|15605.4|15585.4|11
1622124340000|2021-05-27 14:05:40|15615.4|15595.4|15615.4|15595.4|15615.4|15595.4|15615.4|15595.4|6
1622124360000|2021-05-27 14:06:00|15617.9|15597.9|15616.8|15596.8|15617.9|15597.9|15616.8|15596.8|6
1622124370000|2021-05-27 14:06:10|||||||||1
1622124380000|2021-05-27 14:06:20|15615.4|15595.4|15617.9|15597.9|15617.9|15597.9|15615.4|15595.4|2
1622124400000|2021-05-27 14:06:40|||||||||7
1622124410000|2021-05-27 14:06:50|15616.8|15596.8|15615.4|15595.4|15616.8|15596.8|15615.4|15595.4|0
1622124420000|2021-05-27 14:07:00|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|4
1622124430000|2021-05-27 14:07:10|15612.9|15592.9|15612.9|15592.9|15612.9|15592.9|15612.9|15592.9|0
1622124440000|2021-05-27 14:07:20|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|15610.4|15590.4|35
1622124450000|2021-05-27 14:07:30|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|82
1622124460000|2021-05-27 14:07:40|15605.4|15585.4|15598.1|15578.1|15605.4|15585.4|15598.1|15578.1|44
1622124470000|2021-05-27 14:07:50|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|2
1622124490000|2021-05-27 14:08:10|||||||||18
1622124500000|2021-05-27 14:08:20|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|5
1622124510000|2021-05-27 14:08:30|||||||||1
1622124520000|2021-05-27 14:08:40|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|5
1622124540000|2021-05-27 14:09:00|||||||||1
1622124550000|2021-05-27 14:09:10|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|5
1622124560000|2021-05-27 14:09:20|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|3
1622124570000|2021-05-27 14:09:30|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|1
1622124580000|2021-05-27 14:09:40|15599.3|15579.3|15598.1|15578.1|15599.3|15579.3|15598.1|15578.1|3
1622124590000|2021-05-27 14:09:50|||||||||2
1622124610000|2021-05-27 14:10:10|15599.3|15579.3|15615.4|15595.4|15615.4|15595.4|15599.3|15579.3|17
1622124620000|2021-05-27 14:10:20|15617.9|15597.9|15622.9|15602.9|15622.9|15602.9|15617.9|15597.9|26
1622124630000|2021-05-27 14:10:30|15625.6|15605.6|15632.9|15612.9|15632.9|15612.9|15625.6|15605.6|3
1622124640000|2021-05-27 14:10:40|15635.4|15615.4|15642.9|15622.9|15642.9|15622.9|15635.4|15615.4|21
1622124650000|2021-05-27 14:10:50|15644.3|15624.3|15645.4|15625.4|15645.4|15625.4|15642.9|15622.9|19
1622124660000|2021-05-27 14:11:00|15646.6|15626.6|15655.4|15635.4|15659.1|15639.1|15646.6|15626.6|31
1622124670000|2021-05-27 14:11:10|15657.9|15637.9|15647.9|15627.9|15657.9|15637.9|15647.9|15627.9|27
1622124680000|2021-05-27 14:11:20|||||||||11
1622124690000|2021-05-27 14:11:30|||||||||1
1622124700000|2021-05-27 14:11:40|||||||||6
1622124720000|2021-05-27 14:12:00|15642.9|15622.9|15642.9|15622.9|15642.9|15622.9|15642.9|15622.9|21
1622124730000|2021-05-27 14:12:10|15645.6|15625.6|15647.9|15627.9|15647.9|15627.9|15645.6|15625.6|11
1622124740000|2021-05-27 14:12:20|15652.9|15632.9|15652.9|15632.9|15652.9|15632.9|15652.9|15632.9|3
1622124750000|2021-05-27 14:12:30|||||||||1
1622124760000|2021-05-27 14:12:40|15651.6|15631.6|15640.4|15620.4|15651.6|15631.6|15640.4|15620.4|37
1622124770000|2021-05-27 14:12:50|15636.8|15616.8|15644.1|15624.1|15644.1|15624.1|15636.8|15616.8|16
1622124780000|2021-05-27 14:13:00|15642.9|15622.9|15644.1|15624.1|15644.1|15624.1|15641.6|15621.6|23
1622124790000|2021-05-27 14:13:10|15645.4|15625.4|15647.9|15627.9|15647.9|15627.9|15645.4|15625.4|11
1622124820000|2021-05-27 14:13:40|||||||||2
1622124840000|2021-05-27 14:14:00|||||||||1
1622124850000|2021-05-27 14:14:10|||||||||1
1622124860000|2021-05-27 14:14:20|15650.4|15630.4|15650.4|15630.4|15652.9|15632.9|15650.4|15630.4|5
1622124880000|2021-05-27 14:14:40|15645.4|15625.4|15631.8|15611.8|15645.4|15625.4|15631.8|15611.8|29
1622124890000|2021-05-27 14:14:50|15630.4|15610.4|15630.4|15610.4|15630.4|15610.4|15630.4|15610.4|3
1622124900000|2021-05-27 14:15:00|15628.1|15608.1|15624.3|15604.3|15628.1|15608.1|15624.3|15604.3|16
1622124910000|2021-05-27 14:15:10|15621.8|15601.8|15621.8|15601.8|15621.8|15601.8|15621.8|15601.8|0
1622124920000|2021-05-27 14:15:20|15620.6|15600.6|15619.3|15599.3|15620.6|15600.6|15619.3|15599.3|1
1622124930000|2021-05-27 14:15:30|15616.8|15596.8|15610.5|15590.5|15616.8|15596.8|15610.5|15590.5|12
1622124940000|2021-05-27 14:15:40|15609.3|15589.3|15609.3|15589.3|15609.3|15589.3|15609.3|15589.3|0
1622124950000|2021-05-27 14:15:50|15610.5|15590.5|15610.5|15590.5|15610.5|15590.5|15610.5|15590.5|3
1622124960000|2021-05-27 14:16:00|15609.3|15589.3|15601.8|15581.8|15609.3|15589.3|15601.8|15581.8|6
1622124970000|2021-05-27 14:16:10|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|15599.3|15579.3|2
1622124980000|2021-05-27 14:16:20|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|1
1622124990000|2021-05-27 14:16:30|15595.6|15575.6|15600.5|15580.5|15600.5|15580.5|15595.6|15575.6|11
1622125000000|2021-05-27 14:16:40|15598|15578|15600.5|15580.5|15600.5|15580.5|15598|15578|3
1622125010000|2021-05-27 14:16:50|15603|15583|15600.5|15580.5|15603|15583|15600.5|15580.5|1
1622125020000|2021-05-27 14:17:00|15598|15578|15603|15583|15603|15583|15598|15578|5
1622125060000|2021-05-27 14:17:40|||||||||4
1622125070000|2021-05-27 14:17:50|15601.8|15581.8|15599.3|15579.3|15601.8|15581.8|15599.3|15579.3|6
1622125080000|2021-05-27 14:18:00|15600.5|15580.5|15600.5|15580.5|15600.5|15580.5|15600.5|15580.5|1
1622125090000|2021-05-27 14:18:10|15601.8|15581.8|15601.8|15581.8|15601.8|15581.8|15601.8|15581.8|0
1622125100000|2021-05-27 14:18:20|15599.3|15579.3|15603|15583|15603|15583|15599.3|15579.3|3
1622125120000|2021-05-27 14:18:40|15600.5|15580.5|15599.1|15579.1|15600.5|15580.5|15599.1|15579.1|6
1622125140000|2021-05-27 14:19:00|15596.6|15576.6|15598|15578|15598|15578|15596.6|15576.6|17
1622125150000|2021-05-27 14:19:10|||||||||2
1622125160000|2021-05-27 14:19:20|||||||||4
1622125170000|2021-05-27 14:19:30|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|3
1622125180000|2021-05-27 14:19:40|||||||||2
1622125190000|2021-05-27 14:19:50|15596.6|15576.6|15598|15578|15598|15578|15596.6|15576.6|1
1622125200000|2021-05-27 14:20:00|15595.5|15575.5|15593|15573|15595.5|15575.5|15593|15573|3
1622125210000|2021-05-27 14:20:10|||||||||3
1622125220000|2021-05-27 14:20:20|15594.1|15574.1|15595.3|15575.3|15595.3|15575.3|15594.1|15574.1|0
1622125230000|2021-05-27 14:20:30|15596.6|15576.6|15596.6|15576.6|15596.6|15576.6|15596.6|15576.6|1
1622125240000|2021-05-27 14:20:40|15594.1|15574.1|15594.1|15574.1|15594.1|15574.1|15594.1|15574.1|3
1622125260000|2021-05-27 14:21:00|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|1
1622125280000|2021-05-27 14:21:20|||||||||2
1622125290000|2021-05-27 14:21:30|||||||||1
1622125300000|2021-05-27 14:21:40|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|2
1622125310000|2021-05-27 14:21:50|15595.5|15575.5|15594.3|15574.3|15595.5|15575.5|15594.3|15574.3|1
1622125320000|2021-05-27 14:22:00|15593|15573|15595.5|15575.5|15595.5|15575.5|15593|15573|8
1622125330000|2021-05-27 14:22:10|||||||||1
1622125350000|2021-05-27 14:22:30|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|15596.8|15576.8|0
1622125360000|2021-05-27 14:22:40|15598|15578|15600.5|15580.5|15600.5|15580.5|15598|15578|16
1622125380000|2021-05-27 14:23:00|||||||||9
1622125400000|2021-05-27 14:23:20|15603.1|15583.1|15609.1|15589.1|15609.1|15589.1|15603.1|15583.1|5
1622125410000|2021-05-27 14:23:30|15611.5|15591.5|15618|15598|15618|15598|15611.5|15591.5|0
1622125420000|2021-05-27 14:23:40|15619.1|15599.1|15623|15603|15623|15603|15619.1|15599.1|5
1622125430000|2021-05-27 14:23:50|15625.5|15605.5|15628|15608|15628|15608|15625.5|15605.5|6
1622125440000|2021-05-27 14:24:00|15629.1|15609.1|15629.1|15609.1|15629.1|15609.1|15629.1|15609.1|4
1622125450000|2021-05-27 14:24:10|15630.5|15610.5|15630.5|15610.5|15630.5|15610.5|15630.5|15610.5|6
1622125460000|2021-05-27 14:24:20|15629.1|15609.1|15628|15608|15629.1|15609.1|15628|15608|6
1622125470000|2021-05-27 14:24:30|15626.8|15606.8|15625.5|15605.5|15626.8|15606.8|15625.5|15605.5|0
1622125480000|2021-05-27 14:24:40|15626.6|15606.6|15628|15608|15628|15608|15626.6|15606.6|3
1622125490000|2021-05-27 14:24:50|15629.1|15609.1|15629.1|15609.1|15629.1|15609.1|15629.1|15609.1|2
1622125500000|2021-05-27 14:25:00|15630.5|15610.5|15634.3|15614.3|15634.3|15614.3|15630.5|15610.5|5
1622125510000|2021-05-27 14:25:10|||||||||1
1622125530000|2021-05-27 14:25:30|||||||||1
1622125540000|2021-05-27 14:25:40|15636.8|15616.8|15640.5|15620.5|15640.5|15620.5|15636.8|15616.8|2
1622125550000|2021-05-27 14:25:50|15641.8|15621.8|15643|15623|15643|15623|15641.8|15621.8|3
1622125560000|2021-05-27 14:26:00|15641.8|15621.8|15640.5|15620.5|15641.8|15621.8|15640.5|15620.5|0
1622125570000|2021-05-27 14:26:10|||||||||1
1622125580000|2021-05-27 14:26:20|15641.6|15621.6|15645.5|15625.5|15645.5|15625.5|15641.6|15621.6|4
1622125590000|2021-05-27 14:26:30|||||||||2
1622125610000|2021-05-27 14:26:50|||||||||1
1622125630000|2021-05-27 14:27:10|||||||||3
1622125640000|2021-05-27 14:27:20|||||||||2
1622125650000|2021-05-27 14:27:30|15643|15623|15643|15623|15643|15623|15643|15623|1
1622125670000|2021-05-27 14:27:50|||||||||2
1622125680000|2021-05-27 14:28:00|15644.3|15624.3|15644.3|15624.3|15644.3|15624.3|15644.3|15624.3|19
1622125690000|2021-05-27 14:28:10|15643|15623|15643|15623|15643|15623|15643|15623|1
1622125700000|2021-05-27 14:28:20|15641.8|15621.8|15641.8|15621.8|15641.8|15621.8|15641.8|15621.8|1
1622125710000|2021-05-27 14:28:30|15643|15623|15645.5|15625.5|15645.5|15625.5|15643|15623|2
1622125720000|2021-05-27 14:28:40|15646.8|15626.8|15650.5|15630.5|15650.5|15630.5|15646.8|15626.8|6
1622125730000|2021-05-27 14:28:50|||||||||1
1622125740000|2021-05-27 14:29:00|||||||||1
1622125750000|2021-05-27 14:29:10|15651.8|15631.8|15651.8|15631.8|15651.8|15631.8|15651.8|15631.8|2
1622125760000|2021-05-27 14:29:20|15654.3|15634.3|15654.3|15634.3|15654.3|15634.3|15654.3|15634.3|5
1622125770000|2021-05-27 14:29:30|15655.5|15635.5|15660.5|15640.5|15660.5|15640.5|15655.5|15635.5|12
1622125780000|2021-05-27 14:29:40|15663.2|15643.2|15660.5|15640.5|15665.5|15645.5|15660.5|15640.5|5
1622125790000|2021-05-27 14:29:50|||||||||4
1622125800000|2021-05-27 14:30:00|15658|15638|15658|15638|15658|15638|15658|15638|1
1622125810000|2021-05-27 14:30:10|15660.5|15640.5|15660.5|15640.5|15660.5|15640.5|15660.5|15640.5|1
1622125830000|2021-05-27 14:30:30|15661.6|15641.6|15664.1|15644.1|15664.1|15644.1|15661.6|15641.6|0
1622125840000|2021-05-27 14:30:40|||||||||2
1622125850000|2021-05-27 14:30:50|||||||||2
1622125860000|2021-05-27 14:31:00|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|7
1622125870000|2021-05-27 14:31:10|15666.6|15646.6|15670.3|15650.3|15670.3|15650.3|15666.6|15646.6|15
1622125880000|2021-05-27 14:31:20|15673|15653|15673|15653|15673|15653|15673|15653|1
1622125890000|2021-05-27 14:31:30|||||||||1
1622125900000|2021-05-27 14:31:40|15671.8|15651.8|15670.5|15650.5|15671.8|15651.8|15670.5|15650.5|3
1622125910000|2021-05-27 14:31:50|15669.3|15649.3|15666.8|15646.8|15669.3|15649.3|15666.8|15646.8|4
1622125920000|2021-05-27 14:32:00|15665.7|15645.7|15661.8|15641.8|15665.7|15645.7|15661.8|15641.8|2
1622125930000|2021-05-27 14:32:10|||||||||1
1622125950000|2021-05-27 14:32:30|15656.8|15636.8|15654.3|15634.3|15656.8|15636.8|15654.3|15634.3|5
1622125960000|2021-05-27 14:32:40|15651.8|15631.8|15650.7|15630.7|15651.8|15631.8|15650.7|15630.7|4
1622125970000|2021-05-27 14:32:50|15648|15628|15646.8|15626.8|15648|15628|15646.8|15626.8|4
1622125980000|2021-05-27 14:33:00|15645.7|15625.7|15644.3|15624.3|15645.7|15625.7|15643.2|15623.2|4
1622125990000|2021-05-27 14:33:10|15643.2|15623.2|15640.7|15620.7|15643.2|15623.2|15640.7|15620.7|10
1622126000000|2021-05-27 14:33:20|15644.3|15624.3|15644.3|15624.3|15644.3|15624.3|15644.3|15624.3|7
1622126010000|2021-05-27 14:33:30|15643.2|15623.2|15644.3|15624.3|15644.3|15624.3|15643.2|15623.2|1
1622126030000|2021-05-27 14:33:50|15645.7|15625.7|15646.8|15626.8|15646.8|15626.8|15645.7|15625.7|2
1622126040000|2021-05-27 14:34:00|15645.7|15625.7|15645.7|15625.7|15645.7|15625.7|15645.7|15625.7|3
1622126050000|2021-05-27 14:34:10|15646.8|15626.8|15653|15633|15653|15633|15645.5|15625.5|7
1622126070000|2021-05-27 14:34:30|15657|15637|15665.5|15645.5|15665.5|15645.5|15657|15637|11
1622126090000|2021-05-27 14:34:50|||||||||2
1622126100000|2021-05-27 14:35:00|15672.8|15652.8|15678|15658|15678|15658|15672.8|15652.8|9
1622126110000|2021-05-27 14:35:10|||||||||12
1622126120000|2021-05-27 14:35:20|||||||||1
1622126130000|2021-05-27 14:35:30|15679.2|15659.2|15678|15658|15679.2|15659.2|15678|15658|1
1622126140000|2021-05-27 14:35:40|||||||||72
1622126150000|2021-05-27 14:35:50|15671.8|15651.8|15670.7|15650.7|15671.8|15651.8|15670.7|15650.7|2
1622126160000|2021-05-27 14:36:00|15669.3|15649.3|15668|15648|15669.3|15649.3|15668|15648|2
1622126170000|2021-05-27 14:36:10|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|7
1622126180000|2021-05-27 14:36:20|15660.5|15640.5|15655.5|15635.5|15660.5|15640.5|15655.5|15635.5|5
1622126200000|2021-05-27 14:36:40|15654.3|15634.3|15650.5|15630.5|15654.3|15634.3|15650.5|15630.5|7
1622126210000|2021-05-27 14:36:50|15646.8|15626.8|15646.8|15626.8|15646.8|15626.8|15646.8|15626.8|9
1622126220000|2021-05-27 14:37:00|15645.7|15625.7|15644.3|15624.3|15645.7|15625.7|15643.2|15623.2|8
1622126230000|2021-05-27 14:37:10|15648|15628|15664.2|15644.2|15664.2|15644.2|15648|15628|12
1622126240000|2021-05-27 14:37:20|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|5
1622126250000|2021-05-27 14:37:30|||||||||1
1622126260000|2021-05-27 14:37:40|||||||||1
1622126280000|2021-05-27 14:38:00|15666.7|15646.7|15666.7|15646.7|15666.7|15646.7|15666.7|15646.7|3
1622126290000|2021-05-27 14:38:10|15668|15648|15669.2|15649.2|15669.2|15649.2|15668|15648|2
1622126310000|2021-05-27 14:38:30|15670.5|15650.5|15666.8|15646.8|15671.7|15651.7|15666.8|15646.8|21
1622126320000|2021-05-27 14:38:40|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|15665.5|15645.5|4
1622126330000|2021-05-27 14:38:50|||||||||2
1622126340000|2021-05-27 14:39:00|||||||||1
1622126360000|2021-05-27 14:39:20|15663|15643|15670.5|15650.5|15670.5|15650.5|15663|15643|6
1622126370000|2021-05-27 14:39:30|15671.7|15651.7|15675.5|15655.5|15678|15658|15671.7|15651.7|27
1622126380000|2021-05-27 14:39:40|15674.3|15654.3|15673|15653|15674.3|15654.3|15673|15653|13
1622126390000|2021-05-27 14:39:50|||||||||2
1622126400000|2021-05-27 14:40:00|15671.8|15651.8|15673|15653|15673|15653|15671.8|15651.8|22
1622126420000|2021-05-27 14:40:20|||||||||2
1622126430000|2021-05-27 14:40:30|15674.2|15654.2|15675.5|15655.5|15675.5|15655.5|15674.2|15654.2|3
1622126440000|2021-05-27 14:40:40|15678|15658|15678|15658|15678|15658|15678|15658|0
1622126450000|2021-05-27 14:40:50|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|2
1622126460000|2021-05-27 14:41:00|15673|15653|15670.7|15650.7|15673|15653|15670.7|15650.7|2
1622126470000|2021-05-27 14:41:10|15669.3|15649.3|15669.3|15649.3|15669.3|15649.3|15669.3|15649.3|4
1622126480000|2021-05-27 14:41:20|15668|15648|15668|15648|15668|15648|15668|15648|1
1622126490000|2021-05-27 14:41:30|15670.7|15650.7|15673|15653|15673|15653|15670.7|15650.7|5
1622126500000|2021-05-27 14:41:40|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|0
1622126510000|2021-05-27 14:41:50|15678|15658|15678|15658|15678|15658|15678|15658|1
1622126520000|2021-05-27 14:42:00|||||||||2
1622126540000|2021-05-27 14:42:20|15680.5|15660.5|15680.5|15660.5|15680.5|15660.5|15680.5|15660.5|1
1622126550000|2021-05-27 14:42:30|15679.3|15659.3|15680.5|15660.5|15680.5|15660.5|15678|15658|1
1622126570000|2021-05-27 14:42:50|||||||||1
1622126590000|2021-05-27 14:43:10|15681.8|15661.8|15681.8|15661.8|15681.8|15661.8|15681.8|15661.8|2
1622126600000|2021-05-27 14:43:20|||||||||2
1622126610000|2021-05-27 14:43:30|||||||||5
1622126640000|2021-05-27 14:44:00|15679.2|15659.2|15680.5|15660.5|15680.5|15660.5|15678|15658|5
1622126660000|2021-05-27 14:44:20|15679.2|15659.2|15676.8|15656.8|15679.2|15659.2|15676.8|15656.8|2
1622126670000|2021-05-27 14:44:30|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|15675.5|15655.5|0
1622126690000|2021-05-27 14:44:50|15674.3|15654.3|15673|15653|15674.3|15654.3|15673|15653|5
1622126700000|2021-05-27 14:45:00|||||||||4
1622126740000|2021-05-27 14:45:40|15675.5|15655.5|15680.5|15660.5|15680.5|15660.5|15675.5|15655.5|7
1622126750000|2021-05-27 14:45:50|||||||||3
1622126760000|2021-05-27 14:46:00|15683.2|15663.2|15685.5|15665.5|15685.5|15665.5|15683.2|15663.2|2
1622126770000|2021-05-27 14:46:10|15688|15668|15689.4|15669.4|15689.4|15669.4|15688|15668|7
1622126780000|2021-05-27 14:46:20|15691.9|15671.9|15694.4|15674.4|15694.4|15674.4|15691.9|15671.9|4
1622126790000|2021-05-27 14:46:30|||||||||3
1622126800000|2021-05-27 14:46:40|||||||||1
1622126830000|2021-05-27 14:47:10|15698|15678|15698|15678|15698|15678|15698|15678|4
1622126840000|2021-05-27 14:47:20|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|8
1622126860000|2021-05-27 14:47:40|15694.4|15674.4|15693|15673|15694.4|15674.4|15693|15673|3
1622126870000|2021-05-27 14:47:50|15691.9|15671.9|15693|15673|15693|15673|15691.9|15671.9|1
1622126880000|2021-05-27 14:48:00|15691.9|15671.9|15691.9|15671.9|15691.9|15671.9|15691.9|15671.9|4
1622126900000|2021-05-27 14:48:20|||||||||2
1622126910000|2021-05-27 14:48:30|15693|15673|15693|15673|15693|15673|15693|15673|0
1622126930000|2021-05-27 14:48:50|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|15695.5|15675.5|3
1622126940000|2021-05-27 14:49:00|15698|15678|15700.5|15680.5|15700.5|15680.5|15698|15678|3
1622126950000|2021-05-27 14:49:10|||||||||1
1622126960000|2021-05-27 14:49:20|15698|15678|15698|15678|15698|15678|15698|15678|0
1622126970000|2021-05-27 14:49:30|||||||||1
1622126980000|2021-05-27 14:49:40|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|2
1622126990000|2021-05-27 14:49:50|15703|15683|15703|15683|15703|15683|15703|15683|0
1622127000000|2021-05-27 14:50:00|15700.7|15680.7|15700.5|15680.5|15700.7|15680.7|15699.2|15679.2|3
1622127020000|2021-05-27 14:50:20|15699.4|15679.4|15700.5|15680.5|15700.5|15680.5|15698|15678|3
1622127030000|2021-05-27 14:50:30|15698.2|15678.2|15696.9|15676.9|15698.2|15678.2|15696.9|15676.9|5
1622127040000|2021-05-27 14:50:40|15695.7|15675.7|15691.9|15671.9|15695.7|15675.7|15691.9|15671.9|0
1622127060000|2021-05-27 14:51:00|||||||||1
1622127070000|2021-05-27 14:51:10|15690.5|15670.5|15685.5|15665.5|15690.5|15670.5|15685.5|15665.5|6
1622127080000|2021-05-27 14:51:20|15680.5|15660.5|15676.9|15656.9|15680.5|15660.5|15676.9|15656.9|6
1622127090000|2021-05-27 14:51:30|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|0
1622127100000|2021-05-27 14:51:40|15676.9|15656.9|15674.4|15654.4|15676.9|15656.9|15674.4|15654.4|1
1622127110000|2021-05-27 14:51:50|||||||||1
1622127130000|2021-05-27 14:52:10|15675.7|15655.7|15674.4|15654.4|15675.7|15655.7|15674.4|15654.4|2
1622127140000|2021-05-27 14:52:20|15675.7|15655.7|15679.2|15659.2|15679.2|15659.2|15675.7|15655.7|15
1622127150000|2021-05-27 14:52:30|||||||||1
1622127160000|2021-05-27 14:52:40|15685.5|15665.5|15685.5|15665.5|15685.5|15665.5|15685.5|15665.5|7
1622127180000|2021-05-27 14:53:00|15689.4|15669.4|15688|15668|15690.5|15670.5|15688|15668|6
1622127190000|2021-05-27 14:53:10|15691.9|15671.9|15690.5|15670.5|15693|15673|15688|15668|5
1622127210000|2021-05-27 14:53:30|15693|15673|15693|15673|15693|15673|15693|15673|1
1622127220000|2021-05-27 14:53:40|||||||||1
1622127240000|2021-05-27 14:54:00|||||||||2
1622127250000|2021-05-27 14:54:10|||||||||2
1622127260000|2021-05-27 14:54:20|15694.2|15674.2|15698|15678|15698|15678|15694.2|15674.2|4
1622127270000|2021-05-27 14:54:30|||||||||1
1622127280000|2021-05-27 14:54:40|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|6
1622127290000|2021-05-27 14:54:50|15703.2|15683.2|15705.5|15685.5|15705.5|15685.5|15703.2|15683.2|2
1622127300000|2021-05-27 14:55:00|15706.9|15686.9|15706.9|15686.9|15706.9|15686.9|15706.9|15686.9|1
1622127320000|2021-05-27 14:55:20|||||||||1
1622127330000|2021-05-27 14:55:30|15708|15688|15708|15688|15708|15688|15708|15688|1
1622127340000|2021-05-27 14:55:40|15706.9|15686.9|15705.5|15685.5|15706.9|15686.9|15705.5|15685.5|6
1622127350000|2021-05-27 14:55:50|15703|15683|15703|15683|15704.4|15684.4|15703|15683|2
1622127360000|2021-05-27 14:56:00|15704.4|15684.4|15705.5|15685.5|15705.5|15685.5|15704.4|15684.4|1
1622127370000|2021-05-27 14:56:10|15703|15683|15703|15683|15703|15683|15703|15683|8
1622127380000|2021-05-27 14:56:20|||||||||2
1622127390000|2021-05-27 14:56:30|15705.7|15685.7|15708|15688|15708|15688|15705.7|15685.7|10
1622127400000|2021-05-27 14:56:40|15705.5|15685.5|15703|15683|15705.5|15685.5|15703|15683|3
1622127410000|2021-05-27 14:56:50|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|15700.5|15680.5|14
1622127420000|2021-05-27 14:57:00|15699.4|15679.4|15698|15678|15699.4|15679.4|15698|15678|6
1622127430000|2021-05-27 14:57:10|15699.2|15679.2|15700.5|15680.5|15700.5|15680.5|15699.2|15679.2|0
1622127440000|2021-05-27 14:57:20|15703|15683|15705.5|15685.5|15705.5|15685.5|15703|15683|4
1622127450000|2021-05-27 14:57:30|15706.7|15686.7|15708|15688|15708|15688|15706.7|15686.7|0
1622127460000|2021-05-27 14:57:40|||||||||2
1622127470000|2021-05-27 14:57:50|||||||||8
1622127490000|2021-05-27 14:58:10|||||||||5
1622127500000|2021-05-27 14:58:20|||||||||9
1622127510000|2021-05-27 14:58:30|15710.5|15690.5|15710.5|15690.5|15710.5|15690.5|15708|15688|2
1622127520000|2021-05-27 14:58:40|||||||||1
1622127530000|2021-05-27 14:58:50|||||||||1
1622127540000|2021-05-27 14:59:00|||||||||1
1622127550000|2021-05-27 14:59:10|15709.4|15689.4|15716.9|15696.9|15716.9|15696.9|15708|15688|23
1622127560000|2021-05-27 14:59:20|15718|15698|15719.4|15699.4|15719.4|15699.4|15718|15698|5
1622127570000|2021-05-27 14:59:30|||||||||6
1622127580000|2021-05-27 14:59:40|15718|15698|15718|15698|15718|15698|15718|15698|10
1622127590000|2021-05-27 14:59:50|15720.5|15700.5|15720.5|15700.5|15720.5|15700.5|15720.5|15700.5|7
1622127600000|2021-05-27 15:00:00|15721.7|15701.7|15723|15703|15723|15703|15721.7|15701.7|8
1622127610000|2021-05-27 15:00:10|||||||||1
1622127620000|2021-05-27 15:00:20|15724.4|15704.4|15725.5|15705.5|15725.5|15705.5|15724.4|15704.4|4
1622127630000|2021-05-27 15:00:30|15728|15708|15725.5|15705.5|15728|15708|15725.5|15705.5|5
1622127640000|2021-05-27 15:00:40|||||||||3
1622127660000|2021-05-27 15:01:00|15728|15708|15730.5|15710.5|15730.5|15710.5|15728|15708|9
1622127670000|2021-05-27 15:01:10|15731.7|15711.7|15741.9|15721.9|15741.9|15721.9|15731.7|15711.7|17
1622127680000|2021-05-27 15:01:20|||||||||2
1622127690000|2021-05-27 15:01:30|15740.6|15720.6|15740.6|15720.6|15740.6|15720.6|15740.6|15720.6|7
1622127700000|2021-05-27 15:01:40|15738.1|15718.1|15740.6|15720.6|15740.6|15720.6|15738.1|15718.1|2
1622127720000|2021-05-27 15:02:00|15741.9|15721.9|15744.2|15724.2|15744.2|15724.2|15741.9|15721.9|1
1622127730000|2021-05-27 15:02:10|15748.1|15728.1|15748.1|15728.1|15748.1|15728.1|15748.1|15728.1|9
1622127740000|2021-05-27 15:02:20|15746.9|15726.9|15738.2|15718.2|15746.9|15726.9|15738.2|15718.2|12
1622127750000|2021-05-27 15:02:30|15735.6|15715.6|15735.6|15715.6|15735.6|15715.6|15735.6|15715.6|0
1622127760000|2021-05-27 15:02:40|||||||||1
1622127770000|2021-05-27 15:02:50|||||||||3
1622127780000|2021-05-27 15:03:00|15736.7|15716.7|15740.6|15720.6|15740.6|15720.6|15736.7|15716.7|5
1622127790000|2021-05-27 15:03:10|15741.9|15721.9|15746.9|15726.9|15746.9|15726.9|15741.9|15721.9|1
1622127800000|2021-05-27 15:03:20|15748.1|15728.1|15750.6|15730.6|15751.9|15731.9|15748.1|15728.1|5
1622127810000|2021-05-27 15:03:30|15749.2|15729.2|15748.1|15728.1|15749.2|15729.2|15748.1|15728.1|5
1622127820000|2021-05-27 15:03:40|15746.9|15726.9|15746.9|15726.9|15746.9|15726.9|15746.9|15726.9|10
1622127830000|2021-05-27 15:03:50|15750.6|15730.6|15750.6|15730.6|15750.6|15730.6|15750.6|15730.6|2
1622127840000|2021-05-27 15:04:00|||||||||3
1622127850000|2021-05-27 15:04:10|15748.1|15728.1|15746.9|15726.9|15749.2|15729.2|15746.9|15726.9|6
1622127860000|2021-05-27 15:04:20|||||||||3
1622127870000|2021-05-27 15:04:30|15745.7|15725.7|15760.4|15740.4|15760.4|15740.4|15745.6|15725.6|11
1622127880000|2021-05-27 15:04:40|15757.9|15737.9|15760.4|15740.4|15760.4|15740.4|15757.9|15737.9|7
1622127890000|2021-05-27 15:04:50|15764.2|15744.2|15773.1|15753.1|15773.1|15753.1|15764.2|15744.2|12
1622127900000|2021-05-27 15:05:00|||||||||11
1622127910000|2021-05-27 15:05:10|15775.6|15755.6|15770.6|15750.6|15775.6|15755.6|15770.6|15750.6|5
1622127930000|2021-05-27 15:05:30|||||||||1
1622127940000|2021-05-27 15:05:40|15771.9|15751.9|15770.6|15750.6|15773.1|15753.1|15770.6|15750.6|7
1622127950000|2021-05-27 15:05:50|15767.9|15747.9|15770.6|15750.6|15770.6|15750.6|15766.7|15746.7|5
1622127960000|2021-05-27 15:06:00|15771.7|15751.7|15771.7|15751.7|15771.7|15751.7|15771.7|15751.7|3
1622127970000|2021-05-27 15:06:10|15772.9|15752.9|15780.6|15760.6|15783.1|15763.1|15772.9|15752.9|13
1622127980000|2021-05-27 15:06:20|15778.1|15758.1|15783.1|15763.1|15783.1|15763.1|15778.1|15758.1|5
1622128000000|2021-05-27 15:06:40|||||||||1
1622128010000|2021-05-27 15:06:50|||||||||3
1622128020000|2021-05-27 15:07:00|15784.2|15764.2|15784.2|15764.2|15784.2|15764.2|15784.2|15764.2|13
1622128030000|2021-05-27 15:07:10|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|4
1622128040000|2021-05-27 15:07:20|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|12
1622128050000|2021-05-27 15:07:30|||||||||6
1622128060000|2021-05-27 15:07:40|||||||||1
1622128070000|2021-05-27 15:07:50|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|4
1622128080000|2021-05-27 15:08:00|15786.7|15766.7|15789.2|15769.2|15790.6|15770.6|15786.7|15766.7|25
1622128090000|2021-05-27 15:08:10|15790.6|15770.6|15794.2|15774.2|15794.2|15774.2|15790.6|15770.6|5
1622128100000|2021-05-27 15:08:20|15795.6|15775.6|15808.1|15788.1|15808.1|15788.1|15795.6|15775.6|7
1622128110000|2021-05-27 15:08:30|15809.2|15789.2|15810.6|15790.6|15810.6|15790.6|15809.2|15789.2|9
1622128120000|2021-05-27 15:08:40|15813.1|15793.1|15809.4|15789.4|15813.1|15793.1|15809.4|15789.4|21
1622128130000|2021-05-27 15:08:50|15808.1|15788.1|15804.4|15784.4|15808.1|15788.1|15804.4|15784.4|5
1622128140000|2021-05-27 15:09:00|15805.6|15785.6|15808.1|15788.1|15808.1|15788.1|15805.6|15785.6|17
1622128150000|2021-05-27 15:09:10|||||||||16
1622128160000|2021-05-27 15:09:20|||||||||15
1622128170000|2021-05-27 15:09:30|||||||||15
1622128180000|2021-05-27 15:09:40|||||||||19
1622128190000|2021-05-27 15:09:50|||||||||6
1622128200000|2021-05-27 15:10:00|||||||||24
1622128210000|2021-05-27 15:10:10|||||||||4
1622128230000|2021-05-27 15:10:30|||||||||6
1622128240000|2021-05-27 15:10:40|||||||||6
1622128250000|2021-05-27 15:10:50|||||||||10
1622128260000|2021-05-27 15:11:00|15806.9|15786.9|15805.6|15785.6|15808.1|15788.1|15805.6|15785.6|20
1622128270000|2021-05-27 15:11:10|15803.1|15783.1|15799.4|15779.4|15803.1|15783.1|15799.4|15779.4|5
1622128280000|2021-05-27 15:11:20|15796.9|15776.9|15793.1|15773.1|15796.9|15776.9|15793.1|15773.1|7
1622128290000|2021-05-27 15:11:30|15796.7|15776.7|15798.1|15778.1|15798.1|15778.1|15796.7|15776.7|3
1622128300000|2021-05-27 15:11:40|15800.6|15780.6|15793.1|15773.1|15800.6|15780.6|15793.1|15773.1|9
1622128310000|2021-05-27 15:11:50|15791.9|15771.9|15793.1|15773.1|15793.1|15773.1|15790.6|15770.6|1
1622128330000|2021-05-27 15:12:10|15795.4|15775.4|15798.1|15778.1|15798.1|15778.1|15795.4|15775.4|3
1622128340000|2021-05-27 15:12:20|15799.2|15779.2|15798.1|15778.1|15799.2|15779.2|15798.1|15778.1|15
1622128350000|2021-05-27 15:12:30|15795.6|15775.6|15799.2|15779.2|15799.2|15779.2|15795.6|15775.6|4
1622128360000|2021-05-27 15:12:40|||||||||2
1622128370000|2021-05-27 15:12:50|15800.4|15780.4|15803.1|15783.1|15803.1|15783.1|15800.4|15780.4|2
1622128380000|2021-05-27 15:13:00|15798.1|15778.1|15798.1|15778.1|15798.1|15778.1|15798.1|15778.1|14
1622128390000|2021-05-27 15:13:10|15796.9|15776.9|15793.1|15773.1|15796.9|15776.9|15793.1|15773.1|13
1622128400000|2021-05-27 15:13:20|15794.2|15774.2|15795.6|15775.6|15795.6|15775.6|15794.2|15774.2|1
1622128410000|2021-05-27 15:13:30|||||||||5
1622128420000|2021-05-27 15:13:40|15794.4|15774.4|15793.1|15773.1|15794.4|15774.4|15793.1|15773.1|0
1622128430000|2021-05-27 15:13:50|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|2
1622128440000|2021-05-27 15:14:00|15789.4|15769.4|15783.1|15763.1|15789.4|15769.4|15783.1|15763.1|5
1622128450000|2021-05-27 15:14:10|15781.7|15761.7|15770.6|15750.6|15783.1|15763.1|15770.6|15750.6|23
1622128460000|2021-05-27 15:14:20|15768.1|15748.1|15769.2|15749.2|15769.2|15749.2|15768.1|15748.1|5
1622128470000|2021-05-27 15:14:30|15770.6|15750.6|15770.6|15750.6|15770.6|15750.6|15768.1|15748.1|3
1622128480000|2021-05-27 15:14:40|15771.7|15751.7|15783.1|15763.1|15783.1|15763.1|15771.7|15751.7|1
1622128490000|2021-05-27 15:14:50|15781.9|15761.9|15780.6|15760.6|15783.1|15763.1|15780.6|15760.6|5
1622128510000|2021-05-27 15:15:10|||||||||2
1622128520000|2021-05-27 15:15:20|15773.1|15753.1|15775.6|15755.6|15775.6|15755.6|15773.1|15753.1|3
1622128530000|2021-05-27 15:15:30|15776.9|15756.9|15785.6|15765.6|15785.6|15765.6|15776.9|15756.9|6
1622128540000|2021-05-27 15:15:40|||||||||6
1622128550000|2021-05-27 15:15:50|||||||||1
1622128560000|2021-05-27 15:16:00|||||||||7
1622128570000|2021-05-27 15:16:10|||||||||2
1622128590000|2021-05-27 15:16:30|15779.4|15759.4|15778.1|15758.1|15779.4|15759.4|15778.1|15758.1|4
1622128600000|2021-05-27 15:16:40|15776.7|15756.7|15775.6|15755.6|15776.7|15756.7|15775.6|15755.6|1
1622128610000|2021-05-27 15:16:50|15773.1|15753.1|15773.1|15753.1|15773.1|15753.1|15773.1|15753.1|6
1622128620000|2021-05-27 15:17:00|15768.1|15748.1|15761.9|15741.9|15768.1|15748.1|15761.9|15741.9|8
1622128630000|2021-05-27 15:17:10|15763.1|15743.1|15763.1|15743.1|15763.1|15743.1|15763.1|15743.1|1
1622128640000|2021-05-27 15:17:20|15760.6|15740.6|15760.6|15740.6|15760.6|15740.6|15760.6|15740.6|4
1622128650000|2021-05-27 15:17:30|15758.1|15738.1|15758.1|15738.1|15758.1|15738.1|15758.1|15738.1|4
1622128660000|2021-05-27 15:17:40|15760.6|15740.6|15760.6|15740.6|15760.6|15740.6|15760.6|15740.6|2
1622128670000|2021-05-27 15:17:50|15761.7|15741.7|15763.1|15743.1|15763.1|15743.1|15761.7|15741.7|3
1622128690000|2021-05-27 15:18:10|15764.3|15744.3|15778.1|15758.1|15778.1|15758.1|15764.3|15744.3|6
1622128700000|2021-05-27 15:18:20|15779.4|15759.4|15784.3|15764.3|15784.3|15764.3|15779.4|15759.4|7
1622128710000|2021-05-27 15:18:30|15786.8|15766.8|15793.1|15773.1|15793.1|15773.1|15786.8|15766.8|11
1622128730000|2021-05-27 15:18:50|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|10
1622128740000|2021-05-27 15:19:00|15785.6|15765.6|15780.6|15760.6|15785.6|15765.6|15780.6|15760.6|10
1622128750000|2021-05-27 15:19:10|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|4
1622128760000|2021-05-27 15:19:20|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|2
1622128770000|2021-05-27 15:19:30|15788.1|15768.1|15788.1|15768.1|15788.1|15768.1|15788.1|15768.1|6
1622128780000|2021-05-27 15:19:40|15786.9|15766.9|15780.6|15760.6|15786.9|15766.9|15780.6|15760.6|4
1622128790000|2021-05-27 15:19:50|15775.6|15755.6|15774.4|15754.4|15775.6|15755.6|15774.4|15754.4|0
1622128800000|2021-05-27 15:20:00|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|2
1622128810000|2021-05-27 15:20:10|||||||||5
1622128830000|2021-05-27 15:20:30|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|3
1622128840000|2021-05-27 15:20:40|||||||||1
1622128890000|2021-05-27 15:21:30|15783.1|15763.1|15785.6|15765.6|15785.6|15765.6|15783.1|15763.1|5
1622128910000|2021-05-27 15:21:50|||||||||3
1622128920000|2021-05-27 15:22:00|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|0
1622128930000|2021-05-27 15:22:10|15781.9|15761.9|15778.1|15758.1|15781.9|15761.9|15778.1|15758.1|5
1622128940000|2021-05-27 15:22:20|||||||||1
1622128960000|2021-05-27 15:22:40|15775.6|15755.6|15774.3|15754.3|15775.6|15755.6|15774.3|15754.3|1
1622128970000|2021-05-27 15:22:50|||||||||1
1622128980000|2021-05-27 15:23:00|||||||||1
1622129010000|2021-05-27 15:23:30|15776.8|15756.8|15780.6|15760.6|15780.6|15760.6|15776.8|15756.8|8
1622129020000|2021-05-27 15:23:40|||||||||6
1622129030000|2021-05-27 15:23:50|||||||||1
1622129060000|2021-05-27 15:24:20|||||||||1
1622129070000|2021-05-27 15:24:30|||||||||1
1622129080000|2021-05-27 15:24:40|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|1
1622129090000|2021-05-27 15:24:50|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|5
1622129100000|2021-05-27 15:25:00|15774.4|15754.4|15773.1|15753.1|15774.4|15754.4|15773.1|15753.1|4
1622129130000|2021-05-27 15:25:30|15776.9|15756.9|15776.9|15756.9|15776.9|15756.9|15776.9|15756.9|0
1622129140000|2021-05-27 15:25:40|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|1
1622129150000|2021-05-27 15:25:50|||||||||1
1622129160000|2021-05-27 15:26:00|||||||||1
1622129170000|2021-05-27 15:26:10|15779.3|15759.3|15779.3|15759.3|15779.3|15759.3|15779.3|15759.3|6
1622129180000|2021-05-27 15:26:20|||||||||5
1622129190000|2021-05-27 15:26:30|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|4
1622129200000|2021-05-27 15:26:40|15779.3|15759.3|15776.9|15756.9|15780.6|15760.6|15776.9|15756.9|5
1622129220000|2021-05-27 15:27:00|15774.6|15754.6|15771.9|15751.9|15774.6|15754.6|15771.9|15751.9|6
1622129240000|2021-05-27 15:27:20|15769.6|15749.6|15754.6|15734.6|15769.6|15749.6|15754.6|15734.6|3
1622129250000|2021-05-27 15:27:30|15752.3|15732.3|15745.6|15725.6|15752.3|15732.3|15744.4|15724.4|7
1622129270000|2021-05-27 15:27:50|15748.1|15728.1|15745.6|15725.6|15748.1|15728.1|15745.6|15725.6|3
1622129280000|2021-05-27 15:28:00|15744.4|15724.4|15743.1|15723.1|15748.1|15728.1|15743.1|15723.1|2
1622129290000|2021-05-27 15:28:10|15744.3|15724.3|15745.6|15725.6|15745.6|15725.6|15744.3|15724.3|1
1622129300000|2021-05-27 15:28:20|15748.1|15728.1|15748.1|15728.1|15748.1|15728.1|15748.1|15728.1|55
1622129310000|2021-05-27 15:28:30|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|3
1622129320000|2021-05-27 15:28:40|15750.6|15730.6|15754.3|15734.3|15754.3|15734.3|15750.6|15730.6|3
1622129330000|2021-05-27 15:28:50|15758.1|15738.1|15758.1|15738.1|15758.1|15738.1|15755.6|15735.6|5
1622129340000|2021-05-27 15:29:00|15756.8|15736.8|15755.6|15735.6|15756.8|15736.8|15755.6|15735.6|2
1622129370000|2021-05-27 15:29:30|||||||||1
1622129390000|2021-05-27 15:29:50|||||||||1
1622129400000|2021-05-27 15:30:00|||||||||1
1622129420000|2021-05-27 15:30:20|15756.8|15736.8|15758.1|15738.1|15758.1|15738.1|15756.8|15736.8|0
1622129430000|2021-05-27 15:30:30|15759.3|15739.3|15760.6|15740.6|15760.6|15740.6|15759.3|15739.3|53
1622129440000|2021-05-27 15:30:40|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|1
1622129450000|2021-05-27 15:30:50|15762.9|15742.9|15765.6|15745.6|15765.6|15745.6|15762.9|15742.9|0
1622129460000|2021-05-27 15:31:00|||||||||2
1622129480000|2021-05-27 15:31:20|15766.8|15746.8|15770.6|15750.6|15770.6|15750.6|15766.8|15746.8|1
1622129490000|2021-05-27 15:31:30|||||||||1
1622129500000|2021-05-27 15:31:40|||||||||1
1622129510000|2021-05-27 15:31:50|15773.1|15753.1|15773.1|15753.1|15773.1|15753.1|15773.1|15753.1|0
1622129520000|2021-05-27 15:32:00|||||||||12
1622129530000|2021-05-27 15:32:10|15772|15752|15772|15752|15772|15752|15772|15752|5
1622129550000|2021-05-27 15:32:30|||||||||2
1622129560000|2021-05-27 15:32:40|||||||||2
1622129570000|2021-05-27 15:32:50|||||||||1
1622129580000|2021-05-27 15:33:00|||||||||1
1622129600000|2021-05-27 15:33:20|15769.3|15749.3|15769.3|15749.3|15769.3|15749.3|15769.3|15749.3|1
1622129610000|2021-05-27 15:33:30|15768.1|15748.1|15767|15747|15770.6|15750.6|15760.6|15740.6|18
1622129630000|2021-05-27 15:33:50|||||||||1
1622129640000|2021-05-27 15:34:00|||||||||1
1622129660000|2021-05-27 15:34:20|15764.5|15744.5|15753.1|15733.1|15764.5|15744.5|15753.1|15733.1|7
1622129670000|2021-05-27 15:34:30|15755.6|15735.6|15755.6|15735.6|15755.6|15735.6|15755.6|15735.6|2
1622129680000|2021-05-27 15:34:40|15753.1|15733.1|15753.1|15733.1|15755.6|15735.6|15753.1|15733.1|7
1622129700000|2021-05-27 15:35:00|15754.3|15734.3|15755.6|15735.6|15755.6|15735.6|15753.1|15733.1|5
1622129730000|2021-05-27 15:35:30|||||||||6
1622129750000|2021-05-27 15:35:50|15758.1|15738.1|15768.1|15748.1|15768.1|15748.1|15758.1|15738.1|4
1622129760000|2021-05-27 15:36:00|15770.8|15750.8|15773.1|15753.1|15773.1|15753.1|15770.8|15750.8|3
1622129770000|2021-05-27 15:36:10|||||||||10
1622129780000|2021-05-27 15:36:20|15772|15752|15769.5|15749.5|15772|15752|15769.5|15749.5|5
1622129790000|2021-05-27 15:36:30|15768.1|15748.1|15765.6|15745.6|15769.3|15749.3|15765.6|15745.6|4
1622129800000|2021-05-27 15:36:40|15768.1|15748.1|15765.6|15745.6|15768.1|15748.1|15764.3|15744.3|9
1622129810000|2021-05-27 15:36:50|15768.1|15748.1|15768.1|15748.1|15768.1|15748.1|15768.1|15748.1|4
1622129820000|2021-05-27 15:37:00|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|6
1622129830000|2021-05-27 15:37:10|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|2
1622129840000|2021-05-27 15:37:20|15776.8|15756.8|15776.8|15756.8|15776.8|15756.8|15776.8|15756.8|0
1622129850000|2021-05-27 15:37:30|15778.1|15758.1|15780.6|15760.6|15780.6|15760.6|15778.1|15758.1|1
1622129860000|2021-05-27 15:37:40|||||||||6
1622129870000|2021-05-27 15:37:50|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|15783.1|15763.1|4
1622129880000|2021-05-27 15:38:00|15784.5|15764.5|15788.1|15768.1|15789.5|15769.5|15784.5|15764.5|6
1622129890000|2021-05-27 15:38:10|15787|15767|15788.1|15768.1|15789.3|15769.3|15787|15767|2
1622129910000|2021-05-27 15:38:30|15787|15767|15789.3|15769.3|15789.3|15769.3|15787|15767|7
1622129920000|2021-05-27 15:38:40|||||||||5
1622129930000|2021-05-27 15:38:50|||||||||2
1622129940000|2021-05-27 15:39:00|||||||||5
1622129950000|2021-05-27 15:39:10|||||||||2
1622129960000|2021-05-27 15:39:20|15790.5|15770.5|15796.8|15776.8|15796.8|15776.8|15790.5|15770.5|5
1622129970000|2021-05-27 15:39:30|15798|15778|15800.5|15780.5|15800.5|15780.5|15798|15778|3
1622129980000|2021-05-27 15:39:40|||||||||5
1622129990000|2021-05-27 15:39:50|||||||||3
1622130000000|2021-05-27 15:40:00|15801.6|15781.6|15800.5|15780.5|15801.8|15781.8|15800.5|15780.5|3
1622130010000|2021-05-27 15:40:10|15803|15783|15809.3|15789.3|15809.3|15789.3|15803|15783|12
1622130020000|2021-05-27 15:40:20|15818.1|15798.1|15823.1|15803.1|15823.1|15803.1|15818.1|15798.1|9
1622130030000|2021-05-27 15:40:30|15824.3|15804.3|15823.1|15803.1|15825.6|15805.6|15823.1|15803.1|13
1622130040000|2021-05-27 15:40:40|||||||||6
1622130050000|2021-05-27 15:40:50|15824.3|15804.3|15823.1|15803.1|15824.3|15804.3|15823.1|15803.1|2
1622130060000|2021-05-27 15:41:00|15824.3|15804.3|15823.1|15803.1|15824.3|15804.3|15823.1|15803.1|2
1622130070000|2021-05-27 15:41:10|15820.6|15800.6|15813.1|15793.1|15820.6|15800.6|15813.1|15793.1|22
1622130080000|2021-05-27 15:41:20|||||||||6
1622130090000|2021-05-27 15:41:30|15818.1|15798.1|15818.1|15798.1|15818.1|15798.1|15818.1|15798.1|4
1622130100000|2021-05-27 15:41:40|15819.3|15799.3|15825.6|15805.6|15825.6|15805.6|15819.3|15799.3|4
1622130110000|2021-05-27 15:41:50|15826.8|15806.8|15828.1|15808.1|15828.1|15808.1|15826.8|15806.8|0
1622130120000|2021-05-27 15:42:00|15830.6|15810.6|15834.3|15814.3|15834.3|15814.3|15830.6|15810.6|21
1622130130000|2021-05-27 15:42:10|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|7
1622130140000|2021-05-27 15:42:20|15832|15812|15828.1|15808.1|15832|15812|15828.1|15808.1|6
1622130160000|2021-05-27 15:42:40|||||||||2
1622130170000|2021-05-27 15:42:50|||||||||1
1622130180000|2021-05-27 15:43:00|||||||||1
1622130190000|2021-05-27 15:43:10|15823.1|15803.1|15820.6|15800.6|15823.1|15803.1|15820.6|15800.6|9
1622130200000|2021-05-27 15:43:20|15818.1|15798.1|15818.1|15798.1|15818.1|15798.1|15817|15797|5
1622130210000|2021-05-27 15:43:30|||||||||1
1622130220000|2021-05-27 15:43:40|15820.6|15800.6|15825.6|15805.6|15825.6|15805.6|15820.6|15800.6|6
1622130230000|2021-05-27 15:43:50|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|2
1622130240000|2021-05-27 15:44:00|15825.6|15805.6|15824.3|15804.3|15825.6|15805.6|15824.3|15804.3|4
1622130250000|2021-05-27 15:44:10|15823.1|15803.1|15827|15807|15827|15807|15823.1|15803.1|3
1622130260000|2021-05-27 15:44:20|15825.6|15805.6|15818.1|15798.1|15825.6|15805.6|15818.1|15798.1|5
1622130270000|2021-05-27 15:44:30|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|0
1622130290000|2021-05-27 15:44:50|||||||||1
1622130300000|2021-05-27 15:45:00|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|3
1622130310000|2021-05-27 15:45:10|||||||||3
1622130320000|2021-05-27 15:45:20|15805.6|15785.6|15792|15772|15805.6|15785.6|15792|15772|32
1622130330000|2021-05-27 15:45:30|15790.6|15770.6|15788|15768|15790.6|15770.6|15785.6|15765.6|3
1622130340000|2021-05-27 15:45:40|15785.6|15765.6|15789.5|15769.5|15790.6|15770.6|15785.6|15765.6|3
1622130350000|2021-05-27 15:45:50|15788.1|15768.1|15788.1|15768.1|15788.1|15768.1|15785.6|15765.6|3
1622130360000|2021-05-27 15:46:00|15789.3|15769.3|15789.3|15769.3|15789.3|15769.3|15789.3|15769.3|5
1622130370000|2021-05-27 15:46:10|||||||||2
1622130390000|2021-05-27 15:46:30|15790.5|15770.5|15790.5|15770.5|15790.5|15770.5|15790.5|15770.5|5
1622130400000|2021-05-27 15:46:40|15791.8|15771.8|15794.3|15774.3|15794.3|15774.3|15791.8|15771.8|5
1622130420000|2021-05-27 15:47:00|15793.1|15773.1|15793.1|15773.1|15793.1|15773.1|15793.1|15773.1|0
1622130430000|2021-05-27 15:47:10|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|1
1622130440000|2021-05-27 15:47:20|||||||||1
1622130450000|2021-05-27 15:47:30|15790.7|15770.7|15790.7|15770.7|15790.7|15770.7|15790.7|15770.7|1
1622130480000|2021-05-27 15:48:00|15793.2|15773.2|15793.2|15773.2|15795.7|15775.7|15793.2|15773.2|5
1622130490000|2021-05-27 15:48:10|15792|15772|15795.7|15775.7|15795.7|15775.7|15792|15772|2
1622130500000|2021-05-27 15:48:20|||||||||1
1622130510000|2021-05-27 15:48:30|||||||||1
1622130540000|2021-05-27 15:49:00|15793.2|15773.2|15792|15772|15795.7|15775.7|15792|15772|5
1622130560000|2021-05-27 15:49:20|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|2
1622130570000|2021-05-27 15:49:30|15794.3|15774.3|15796.8|15776.8|15796.8|15776.8|15794.3|15774.3|2
1622130580000|2021-05-27 15:49:40|15800.7|15780.7|15803.2|15783.2|15803.2|15783.2|15800.7|15780.7|3
1622130590000|2021-05-27 15:49:50|15806.8|15786.8|15805.7|15785.7|15806.8|15786.8|15805.7|15785.7|1
1622130600000|2021-05-27 15:50:00|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|1
1622130610000|2021-05-27 15:50:10|15803.2|15783.2|15800.7|15780.7|15803.2|15783.2|15800.7|15780.7|5
1622130620000|2021-05-27 15:50:20|15799.5|15779.5|15798.2|15778.2|15799.5|15779.5|15798.2|15778.2|0
1622130630000|2021-05-27 15:50:30|||||||||2
1622130650000|2021-05-27 15:50:50|||||||||1
1622130670000|2021-05-27 15:51:10|15795.7|15775.7|15795.7|15775.7|15795.7|15775.7|15795.7|15775.7|7
1622130690000|2021-05-27 15:51:30|15796.8|15776.8|15795.7|15775.7|15798.2|15778.2|15795.7|15775.7|0
1622130720000|2021-05-27 15:52:00|15797|15777|15798.2|15778.2|15798.2|15778.2|15795.7|15775.7|2
1622130740000|2021-05-27 15:52:20|15800.7|15780.7|15803.2|15783.2|15803.2|15783.2|15800.7|15780.7|3
1622130750000|2021-05-27 15:52:30|15805.7|15785.7|15808.2|15788.2|15808.2|15788.2|15805.7|15785.7|33
1622130770000|2021-05-27 15:52:50|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|2
1622130800000|2021-05-27 15:53:20|||||||||2
1622130810000|2021-05-27 15:53:30|||||||||5
1622130840000|2021-05-27 15:54:00|15808.2|15788.2|15810.7|15790.7|15810.7|15790.7|15808.2|15788.2|1
1622130850000|2021-05-27 15:54:10|||||||||24
1622130860000|2021-05-27 15:54:20|15809.5|15789.5|15809.5|15789.5|15809.5|15789.5|15809.5|15789.5|9
1622130880000|2021-05-27 15:54:40|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|2
1622130900000|2021-05-27 15:55:00|15813.2|15793.2|15813.2|15793.2|15813.2|15793.2|15813.2|15793.2|4
1622130910000|2021-05-27 15:55:10|15815.7|15795.7|15818.2|15798.2|15818.2|15798.2|15815.7|15795.7|26
1622130920000|2021-05-27 15:55:20|||||||||7
1622130930000|2021-05-27 15:55:30|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|3
1622130950000|2021-05-27 15:55:50|15823.2|15803.2|15823.2|15803.2|15823.2|15803.2|15823.2|15803.2|1
1622130960000|2021-05-27 15:56:00|15822|15802|15822|15802|15822|15802|15822|15802|2
1622130970000|2021-05-27 15:56:10|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|3
1622130980000|2021-05-27 15:56:20|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|6
1622130990000|2021-05-27 15:56:30|15817|15797|15817|15797|15817|15797|15817|15797|3
1622131000000|2021-05-27 15:56:40|||||||||1
1622131010000|2021-05-27 15:56:50|||||||||1
1622131020000|2021-05-27 15:57:00|15815.8|15795.8|15815.8|15795.8|15817|15797|15815.8|15795.8|0
1622131030000|2021-05-27 15:57:10|||||||||1
1622131040000|2021-05-27 15:57:20|||||||||2
1622131050000|2021-05-27 15:57:30|15812|15792|15812|15792|15812|15792|15812|15792|2
1622131060000|2021-05-27 15:57:40|15809.5|15789.5|15805.7|15785.7|15809.5|15789.5|15805.7|15785.7|4
1622131080000|2021-05-27 15:58:00|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|0
1622131090000|2021-05-27 15:58:10|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|0
1622131100000|2021-05-27 15:58:20|||||||||1
1622131110000|2021-05-27 15:58:30|||||||||1
1622131130000|2021-05-27 15:58:50|||||||||2
1622131140000|2021-05-27 15:59:00|15807|15787|15807|15787|15807|15787|15807|15787|6
1622131150000|2021-05-27 15:59:10|15804.3|15784.3|15803.2|15783.2|15804.3|15784.3|15803.2|15783.2|2
1622131170000|2021-05-27 15:59:30|15800.7|15780.7|15800.7|15780.7|15800.7|15780.7|15800.7|15780.7|7
1622131180000|2021-05-27 15:59:40|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|2
1622131200000|2021-05-27 16:00:00|15799.5|15779.5|15803.2|15783.2|15803.2|15783.2|15799.5|15779.5|3
1622131220000|2021-05-27 16:00:20|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|9
1622131230000|2021-05-27 16:00:30|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|4
1622131240000|2021-05-27 16:00:40|15813.2|15793.2|15810.7|15790.7|15813.2|15793.2|15810.7|15790.7|1
1622131250000|2021-05-27 16:00:50|||||||||2
1622131260000|2021-05-27 16:01:00|15808.2|15788.2|15803.2|15783.2|15808.2|15788.2|15803.2|15783.2|15
1622131280000|2021-05-27 16:01:20|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|3
1622131290000|2021-05-27 16:01:30|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|5
1622131300000|2021-05-27 16:01:40|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|0
1622131310000|2021-05-27 16:01:50|||||||||3
1622131320000|2021-05-27 16:02:00|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|3
1622131330000|2021-05-27 16:02:10|15807|15787|15808.2|15788.2|15809.3|15789.3|15807|15787|4
1622131340000|2021-05-27 16:02:20|15809.3|15789.3|15813.2|15793.2|15813.2|15793.2|15809.3|15789.3|4
1622131350000|2021-05-27 16:02:30|||||||||2
1622131400000|2021-05-27 16:03:20|15814.3|15794.3|15813.2|15793.2|15814.3|15794.3|15813.2|15793.2|4
1622131420000|2021-05-27 16:03:40|15810.7|15790.7|15803.2|15783.2|15810.7|15790.7|15803.2|15783.2|13
1622131430000|2021-05-27 16:03:50|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|3
1622131440000|2021-05-27 16:04:00|15797|15777|15795.7|15775.7|15797|15777|15795.7|15775.7|2
1622131450000|2021-05-27 16:04:10|15794.3|15774.3|15790.9|15770.9|15794.3|15774.3|15790.9|15770.9|4
1622131460000|2021-05-27 16:04:20|||||||||10
1622131470000|2021-05-27 16:04:30|||||||||5
1622131480000|2021-05-27 16:04:40|15792.2|15772.2|15790.9|15770.9|15793.4|15773.4|15790.9|15770.9|7
1622131490000|2021-05-27 16:04:50|15792|15772|15792.2|15772.2|15792.2|15772.2|15792|15772|3
1622131500000|2021-05-27 16:05:00|15790.9|15770.9|15792|15772|15792|15772|15790.9|15770.9|0
1622131510000|2021-05-27 16:05:10|||||||||1
1622131520000|2021-05-27 16:05:20|15790.7|15770.7|15795.7|15775.7|15795.7|15775.7|15790.7|15770.7|4
1622131530000|2021-05-27 16:05:30|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15795.7|15775.7|5
1622131540000|2021-05-27 16:05:40|||||||||2
1622131560000|2021-05-27 16:06:00|15795.7|15775.7|15795.7|15775.7|15795.7|15775.7|15795.7|15775.7|6
1622131570000|2021-05-27 16:06:10|||||||||3
1622131580000|2021-05-27 16:06:20|||||||||3
1622131590000|2021-05-27 16:06:30|||||||||2
1622131600000|2021-05-27 16:06:40|||||||||1
1622131610000|2021-05-27 16:06:50|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|1
1622131620000|2021-05-27 16:07:00|15793.2|15773.2|15784.5|15764.5|15793.2|15773.2|15784.5|15764.5|16
1622131630000|2021-05-27 16:07:10|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|0
1622131640000|2021-05-27 16:07:20|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|2
1622131660000|2021-05-27 16:07:40|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|2
1622131670000|2021-05-27 16:07:50|15782|15762|15783.2|15763.2|15783.2|15763.2|15782|15762|1
1622131680000|2021-05-27 16:08:00|15782|15762|15783.2|15763.2|15783.2|15763.2|15782|15762|5
1622131690000|2021-05-27 16:08:10|15782|15762|15783.2|15763.2|15783.2|15763.2|15782|15762|4
1622131710000|2021-05-27 16:08:30|15782|15762|15782|15762|15782|15762|15782|15762|1
1622131720000|2021-05-27 16:08:40|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|5
1622131730000|2021-05-27 16:08:50|15779.5|15759.5|15779.5|15759.5|15779.5|15759.5|15779.5|15759.5|1
1622131740000|2021-05-27 16:09:00|15777|15757|15747|15727|15777|15757|15747|15727|13
1622131760000|2021-05-27 16:09:20|15750.7|15730.7|15756.9|15736.9|15756.9|15736.9|15750.7|15730.7|10
1622131770000|2021-05-27 16:09:30|15759.4|15739.4|15755.7|15735.7|15759.4|15739.4|15755.7|15735.7|2
1622131780000|2021-05-27 16:09:40|15754.5|15734.5|15748.2|15728.2|15754.5|15734.5|15748.2|15728.2|6
1622131790000|2021-05-27 16:09:50|||||||||1
1622131800000|2021-05-27 16:10:00|15747|15727|15745.7|15725.7|15747|15727|15745.7|15725.7|10
1622131810000|2021-05-27 16:10:10|15750.7|15730.7|15750.7|15730.7|15750.7|15730.7|15750.7|15730.7|5
1622131830000|2021-05-27 16:10:30|15755.7|15735.7|15755.7|15735.7|15755.7|15735.7|15755.7|15735.7|6
1622131840000|2021-05-27 16:10:40|15758|15738|15772|15752|15774.4|15754.4|15758|15738|21
1622131860000|2021-05-27 16:11:00|15770.7|15750.7|15768.2|15748.2|15770.7|15750.7|15768.2|15748.2|6
1622131880000|2021-05-27 16:11:20|15765.7|15745.7|15765.7|15745.7|15765.7|15745.7|15765.7|15745.7|5
1622131890000|2021-05-27 16:11:30|15763.2|15743.2|15759.5|15739.5|15763.2|15743.2|15759.5|15739.5|2
1622131900000|2021-05-27 16:11:40|15757|15737|15757|15737|15757|15737|15757|15737|0
1622131910000|2021-05-27 16:11:50|||||||||1
1622131920000|2021-05-27 16:12:00|||||||||11
1622131930000|2021-05-27 16:12:10|||||||||3
1622131940000|2021-05-27 16:12:20|15755.9|15735.9|15755.9|15735.9|15755.9|15735.9|15755.9|15735.9|4
1622131950000|2021-05-27 16:12:30|15754.7|15734.7|15748.2|15728.2|15754.7|15734.7|15748.2|15728.2|6
1622131960000|2021-05-27 16:12:40|15750.7|15730.7|15750.7|15730.7|15750.7|15730.7|15750.7|15730.7|0
1622131970000|2021-05-27 16:12:50|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|2
1622131980000|2021-05-27 16:13:00|15748.4|15728.4|15749.5|15729.5|15749.5|15729.5|15748.4|15728.4|2
1622131990000|2021-05-27 16:13:10|15748.4|15728.4|15748.4|15728.4|15749.5|15729.5|15748.4|15728.4|8
1622132000000|2021-05-27 16:13:20|15747|15727|15745.7|15725.7|15747|15727|15745.7|15725.7|8
1622132020000|2021-05-27 16:13:40|15744.5|15724.5|15734.7|15714.7|15744.5|15724.5|15734.7|15714.7|7
1622132030000|2021-05-27 16:13:50|15732|15712|15729.7|15709.7|15732|15712|15729.7|15709.7|13
1622132040000|2021-05-27 16:14:00|15728.6|15708.6|15727|15707|15728.6|15708.6|15727|15707|6
1622132050000|2021-05-27 16:14:10|15728.2|15708.2|15730.7|15710.7|15730.7|15710.7|15728.2|15708.2|3
1622132060000|2021-05-27 16:14:20|15733.2|15713.2|15733.2|15713.2|15733.2|15713.2|15732|15712|2
1622132070000|2021-05-27 16:14:30|15732|15712|15730.7|15710.7|15732|15712|15730.7|15710.7|3
1622132080000|2021-05-27 16:14:40|||||||||3
1622132090000|2021-05-27 16:14:50|15728.2|15708.2|15723.2|15703.2|15728.2|15708.2|15723.2|15703.2|4
1622132100000|2021-05-27 16:15:00|15725.7|15705.7|15725.7|15705.7|15725.7|15705.7|15725.7|15705.7|16
1622132110000|2021-05-27 16:15:10|15728.2|15708.2|15728.2|15708.2|15728.2|15708.2|15728.2|15708.2|0
1622132120000|2021-05-27 16:15:20|||||||||7
1622132130000|2021-05-27 16:15:30|15723.2|15703.2|15723.2|15703.2|15723.2|15703.2|15723.2|15703.2|12
1622132140000|2021-05-27 16:15:40|15720.9|15700.9|15713.2|15693.2|15720.9|15700.9|15705.9|15685.9|16
1622132150000|2021-05-27 16:15:50|||||||||4
1622132160000|2021-05-27 16:16:00|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|2
1622132170000|2021-05-27 16:16:10|15708.4|15688.4|15712.1|15692.1|15712.1|15692.1|15708.4|15688.4|8
1622132180000|2021-05-27 16:16:20|15713.4|15693.4|15714.6|15694.6|15714.6|15694.6|15713.4|15693.4|2
1622132190000|2021-05-27 16:16:30|15715.7|15695.7|15715.7|15695.7|15716.9|15696.9|15715.7|15695.7|1
1622132200000|2021-05-27 16:16:40|15713.4|15693.4|15708.4|15688.4|15713.4|15693.4|15708.4|15688.4|7
1622132210000|2021-05-27 16:16:50|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|8
1622132220000|2021-05-27 16:17:00|||||||||1
1622132230000|2021-05-27 16:17:10|15708.2|15688.2|15708.2|15688.2|15708.2|15688.2|15708.2|15688.2|1
1622132240000|2021-05-27 16:17:20|15705.7|15685.7|15700.7|15680.7|15705.7|15685.7|15700.7|15680.7|6
1622132250000|2021-05-27 16:17:30|15703.2|15683.2|15703.2|15683.2|15703.2|15683.2|15702.1|15682.1|2
1622132260000|2021-05-27 16:17:40|||||||||27
1622132270000|2021-05-27 16:17:50|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|1
1622132280000|2021-05-27 16:18:00|15712.1|15692.1|15717.1|15697.1|15717.1|15697.1|15712.1|15692.1|12
1622132290000|2021-05-27 16:18:10|15720.7|15700.7|15717.1|15697.1|15720.7|15700.7|15717.1|15697.1|7
1622132300000|2021-05-27 16:18:20|15713|15693|15699.4|15679.4|15713|15693|15699.4|15679.4|15
1622132310000|2021-05-27 16:18:30|15697.1|15677.1|15685.7|15665.7|15697.1|15677.1|15685.7|15665.7|72
1622132320000|2021-05-27 16:18:40|15683.2|15663.2|15679.7|15659.7|15683.2|15663.2|15679.7|15659.7|8
1622132330000|2021-05-27 16:18:50|15676.2|15656.2|15673.2|15653.2|15676.2|15656.2|15672.2|15652.2|8
1622132340000|2021-05-27 16:19:00|15674.4|15654.4|15673.2|15653.2|15675.7|15655.7|15673.2|15653.2|5
1622132350000|2021-05-27 16:19:10|||||||||8
1622132360000|2021-05-27 16:19:20|15675.7|15655.7|15678.2|15658.2|15678.2|15658.2|15675.7|15655.7|5
1622132370000|2021-05-27 16:19:30|15680.7|15660.7|15672.1|15652.1|15680.7|15660.7|15672.1|15652.1|9
1622132380000|2021-05-27 16:19:40|15670.7|15650.7|15665.7|15645.7|15670.7|15650.7|15665.7|15645.7|6
1622132390000|2021-05-27 16:19:50|15664.6|15644.6|15660.9|15640.9|15664.6|15644.6|15660.9|15640.9|13
1622132400000|2021-05-27 16:20:00|15653.2|15633.2|15649.7|15629.7|15653.2|15633.2|15648.4|15628.4|23
1622132410000|2021-05-27 16:20:10|15647.1|15627.1|15650.7|15630.7|15653.2|15633.2|15647.1|15627.1|36
1622132420000|2021-05-27 16:20:20|15651.9|15631.9|15649.6|15629.6|15655.7|15635.7|15649.6|15629.6|22
1622132430000|2021-05-27 16:20:30|15648.4|15628.4|15645.7|15625.7|15648.4|15628.4|15645.7|15625.7|1
1622132440000|2021-05-27 16:20:40|15644.6|15624.6|15642.1|15622.1|15644.6|15624.6|15642.1|15622.1|6
1622132450000|2021-05-27 16:20:50|15639.6|15619.6|15638.2|15618.2|15639.6|15619.6|15635.7|15615.7|25
1622132460000|2021-05-27 16:21:00|15637.1|15617.1|15635.7|15615.7|15637.1|15617.1|15635.7|15615.7|14
1622132470000|2021-05-27 16:21:10|15636.9|15616.9|15638.2|15618.2|15638.2|15618.2|15636.9|15616.9|3
1622132480000|2021-05-27 16:21:20|15635.7|15615.7|15635.7|15615.7|15635.7|15615.7|15635.7|15615.7|2
1622132490000|2021-05-27 16:21:30|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|1
1622132500000|2021-05-27 16:21:40|15640.7|15620.7|15635.7|15615.7|15640.7|15620.7|15635.7|15615.7|6
1622132510000|2021-05-27 16:21:50|15638|15618|15640.7|15620.7|15640.7|15620.7|15638|15618|6
1622132520000|2021-05-27 16:22:00|15641.9|15621.9|15641.9|15621.9|15641.9|15621.9|15640.7|15620.7|20
1622132530000|2021-05-27 16:22:10|15640.7|15620.7|15644.4|15624.4|15644.4|15624.4|15640.7|15620.7|10
1622132540000|2021-05-27 16:22:20|15645.6|15625.6|15646.9|15626.9|15646.9|15626.9|15643.2|15623.2|19
1622132550000|2021-05-27 16:22:30|||||||||3
1622132560000|2021-05-27 16:22:40|15644.6|15624.6|15643.2|15623.2|15647.1|15627.1|15643.2|15623.2|23
1622132570000|2021-05-27 16:22:50|15638.4|15618.4|15644.4|15624.4|15644.4|15624.4|15634.7|15614.7|28
1622132580000|2021-05-27 16:23:00|15643.1|15623.1|15638.4|15618.4|15643.2|15623.2|15638.4|15618.4|33
1622132590000|2021-05-27 16:23:10|15635.9|15615.9|15638.2|15618.2|15638.2|15618.2|15634.6|15614.6|47
1622132600000|2021-05-27 16:23:20|15644.4|15624.4|15651.9|15631.9|15651.9|15631.9|15644.4|15624.4|27
1622132610000|2021-05-27 16:23:30|15653.1|15633.1|15648.2|15628.2|15653.1|15633.1|15648.2|15628.2|45
1622132620000|2021-05-27 16:23:40|15645.7|15625.7|15643.2|15623.2|15645.7|15625.7|15638.2|15618.2|51
1622132630000|2021-05-27 16:23:50|15644.4|15624.4|15645.6|15625.6|15645.6|15625.6|15644.4|15624.4|17
1622132640000|2021-05-27 16:24:00|15646.9|15626.9|15655.7|15635.7|15658.2|15638.2|15646.9|15626.9|37
1622132650000|2021-05-27 16:24:10|15658.2|15638.2|15665.7|15645.7|15665.7|15645.7|15658.2|15638.2|37
1622132660000|2021-05-27 16:24:20|15663.2|15643.2|15665.9|15645.9|15666.9|15646.9|15660.7|15640.7|63
1622132670000|2021-05-27 16:24:30|15663.2|15643.2|15650.7|15630.7|15663.2|15643.2|15650.7|15630.7|44
1622132680000|2021-05-27 16:24:40|15649.6|15629.6|15663.2|15643.2|15663.2|15643.2|15648.2|15628.2|36
1622132690000|2021-05-27 16:24:50|15664.4|15644.4|15678.2|15658.2|15678.2|15658.2|15664.4|15644.4|64
1622132700000|2021-05-27 16:25:00|15677.1|15657.1|15672.1|15652.1|15677.1|15657.1|15672.1|15652.1|20
1622132710000|2021-05-27 16:25:10|15669.6|15649.6|15671.9|15651.9|15675.7|15655.7|15669.6|15649.6|18
1622132720000|2021-05-27 16:25:20|15673.1|15653.1|15672.1|15652.1|15675.7|15655.7|15672.1|15652.1|47
1622132730000|2021-05-27 16:25:30|15670.7|15650.7|15673.2|15653.2|15673.2|15653.2|15670.7|15650.7|38
1622132740000|2021-05-27 16:25:40|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|23
1622132750000|2021-05-27 16:25:50|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|54
1622132760000|2021-05-27 16:26:00|15673.2|15653.2|15670.7|15650.7|15673.2|15653.2|15670.7|15650.7|4
1622132770000|2021-05-27 16:26:10|15665.7|15645.7|15655.7|15635.7|15665.7|15645.7|15655.7|15635.7|5
1622132780000|2021-05-27 16:26:20|15653.1|15633.1|15650.7|15630.7|15653.1|15633.1|15650.7|15630.7|8
1622132790000|2021-05-27 16:26:30|15648.2|15628.2|15645.7|15625.7|15649.4|15629.4|15645.7|15625.7|8
1622132800000|2021-05-27 16:26:40|15644.4|15624.4|15655.7|15635.7|15655.7|15635.7|15644.4|15624.4|10
1622132810000|2021-05-27 16:26:50|||||||||11
1622132820000|2021-05-27 16:27:00|15656.9|15636.9|15657.1|15637.1|15657.1|15637.1|15656.9|15636.9|7
1622132830000|2021-05-27 16:27:10|15658.2|15638.2|15655.7|15635.7|15658.2|15638.2|15655.7|15635.7|4
1622132840000|2021-05-27 16:27:20|||||||||3
1622132850000|2021-05-27 16:27:30|||||||||4
1622132860000|2021-05-27 16:27:40|15659.4|15639.4|15658.2|15638.2|15659.4|15639.4|15658.2|15638.2|6
1622132870000|2021-05-27 16:27:50|15655.7|15635.7|15654.4|15634.4|15655.7|15635.7|15654.4|15634.4|5
1622132880000|2021-05-27 16:28:00|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|7
1622132890000|2021-05-27 16:28:10|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|8
1622132900000|2021-05-27 16:28:20|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|6
1622132910000|2021-05-27 16:28:30|||||||||4
1622132930000|2021-05-27 16:28:50|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|7
1622132940000|2021-05-27 16:29:00|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|1
1622132960000|2021-05-27 16:29:20|15654.4|15634.4|15656.9|15636.9|15656.9|15636.9|15654.4|15634.4|7
1622132970000|2021-05-27 16:29:30|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|15655.7|15635.7|5
1622132980000|2021-05-27 16:29:40|15654.4|15634.4|15654.4|15634.4|15654.4|15634.4|15654.4|15634.4|3
1622132990000|2021-05-27 16:29:50|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|4
1622133000000|2021-05-27 16:30:00|15652.1|15632.1|15649.6|15629.6|15652.1|15632.1|15649.6|15629.6|10
1622133010000|2021-05-27 16:30:10|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|3
1622133020000|2021-05-27 16:30:20|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|7
1622133030000|2021-05-27 16:30:30|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|2
1622133040000|2021-05-27 16:30:40|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|1
1622133050000|2021-05-27 16:30:50|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|2
1622133060000|2021-05-27 16:31:00|||||||||4
1622133070000|2021-05-27 16:31:10|||||||||1
1622133080000|2021-05-27 16:31:20|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|0
1622133100000|2021-05-27 16:31:40|15649.6|15629.6|15650.7|15630.7|15650.7|15630.7|15649.6|15629.6|4
1622133110000|2021-05-27 16:31:50|||||||||1
1622133120000|2021-05-27 16:32:00|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|0
1622133130000|2021-05-27 16:32:10|||||||||5
1622133140000|2021-05-27 16:32:20|||||||||3
1622133150000|2021-05-27 16:32:30|||||||||8
1622133170000|2021-05-27 16:32:50|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|0
1622133180000|2021-05-27 16:33:00|15650.9|15630.9|15652.1|15632.1|15652.1|15632.1|15650.9|15630.9|3
1622133190000|2021-05-27 16:33:10|||||||||1
1622133220000|2021-05-27 16:33:40|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|6
1622133230000|2021-05-27 16:33:50|15652.1|15632.1|15653.3|15633.3|15653.3|15633.3|15650.8|15630.8|14
1622133240000|2021-05-27 16:34:00|15654.4|15634.4|15655.8|15635.8|15655.8|15635.8|15653.3|15633.3|1
1622133250000|2021-05-27 16:34:10|15654.4|15634.4|15655.8|15635.8|15655.8|15635.8|15654.4|15634.4|6
1622133260000|2021-05-27 16:34:20|||||||||1
1622133290000|2021-05-27 16:34:50|15660.8|15640.8|15657.1|15637.1|15660.8|15640.8|15657.1|15637.1|11
1622133300000|2021-05-27 16:35:00|15658.3|15638.3|15655.8|15635.8|15658.3|15638.3|15655.8|15635.8|7
1622133310000|2021-05-27 16:35:10|15653.3|15633.3|15653.3|15633.3|15653.3|15633.3|15653.3|15633.3|12
1622133320000|2021-05-27 16:35:20|||||||||4
1622133330000|2021-05-27 16:35:30|15648.3|15628.3|15648.3|15628.3|15648.3|15628.3|15648.3|15628.3|3
1622133340000|2021-05-27 16:35:40|||||||||2
1622133350000|2021-05-27 16:35:50|||||||||7
1622133360000|2021-05-27 16:36:00|15647.1|15627.1|15644.6|15624.6|15647.1|15627.1|15644.6|15624.6|31
1622133370000|2021-05-27 16:36:10|15638.4|15618.4|15632.3|15612.3|15638.4|15618.4|15632.3|15612.3|9
1622133380000|2021-05-27 16:36:20|15629.6|15609.6|15629.6|15609.6|15629.6|15609.6|15629.6|15609.6|1
1622133390000|2021-05-27 16:36:30|||||||||3
1622133400000|2021-05-27 16:36:40|15630.8|15610.8|15632.1|15612.1|15632.1|15612.1|15630.8|15610.8|4
1622133410000|2021-05-27 16:36:50|15633.3|15613.3|15634.6|15614.6|15637.1|15617.1|15633.3|15613.3|7
1622133420000|2021-05-27 16:37:00|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|15
1622133430000|2021-05-27 16:37:10|||||||||6
1622133440000|2021-05-27 16:37:20|15634.4|15614.4|15630.8|15610.8|15634.4|15614.4|15630.8|15610.8|8
1622133460000|2021-05-27 16:37:40|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|17
1622133470000|2021-05-27 16:37:50|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|1
1622133480000|2021-05-27 16:38:00|15630.8|15610.8|15633.3|15613.3|15633.3|15613.3|15630.8|15610.8|5
1622133500000|2021-05-27 16:38:20|||||||||1
1622133510000|2021-05-27 16:38:30|15634.4|15614.4|15634.4|15614.4|15635.8|15615.8|15634.4|15614.4|1
1622133520000|2021-05-27 16:38:40|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|1
1622133530000|2021-05-27 16:38:50|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|4
1622133540000|2021-05-27 16:39:00|15636.9|15616.9|15636.9|15616.9|15638.1|15618.1|15636.9|15616.9|5
1622133550000|2021-05-27 16:39:10|15638.1|15618.1|15636.9|15616.9|15638.1|15618.1|15636.9|15616.9|11
1622133560000|2021-05-27 16:39:20|||||||||6
1622133580000|2021-05-27 16:39:40|||||||||1
1622133590000|2021-05-27 16:39:50|||||||||1
1622133600000|2021-05-27 16:40:00|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|3
1622133610000|2021-05-27 16:40:10|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|15633.3|15613.3|9
1622133620000|2021-05-27 16:40:20|||||||||2
1622133640000|2021-05-27 16:40:40|||||||||2
1622133650000|2021-05-27 16:40:50|||||||||1
1622133660000|2021-05-27 16:41:00|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|3
1622133680000|2021-05-27 16:41:20|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|3
1622133700000|2021-05-27 16:41:40|15637.1|15617.1|15638.3|15618.3|15638.3|15618.3|15637.1|15617.1|9
1622133710000|2021-05-27 16:41:50|||||||||6
1622133720000|2021-05-27 16:42:00|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|8
1622133730000|2021-05-27 16:42:10|||||||||1
1622133740000|2021-05-27 16:42:20|||||||||10
1622133750000|2021-05-27 16:42:30|||||||||3
1622133760000|2021-05-27 16:42:40|15641.9|15621.9|15641.9|15621.9|15641.9|15621.9|15641.9|15621.9|0
1622133770000|2021-05-27 16:42:50|15643.3|15623.3|15641.9|15621.9|15643.3|15623.3|15641.9|15621.9|3
1622133780000|2021-05-27 16:43:00|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|1
1622133790000|2021-05-27 16:43:10|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|4
1622133800000|2021-05-27 16:43:20|||||||||1
1622133810000|2021-05-27 16:43:30|15642.1|15622.1|15639.6|15619.6|15642.1|15622.1|15639.6|15619.6|1
1622133840000|2021-05-27 16:44:00|15640.8|15620.8|15639.6|15619.6|15640.8|15620.8|15639.6|15619.6|3
1622133850000|2021-05-27 16:44:10|||||||||2
1622133870000|2021-05-27 16:44:30|||||||||1
1622133880000|2021-05-27 16:44:40|||||||||1
1622133890000|2021-05-27 16:44:50|||||||||1
1622133900000|2021-05-27 16:45:00|15638.3|15618.3|15636|15616|15638.3|15618.3|15636|15616|10
1622133910000|2021-05-27 16:45:10|15634.8|15614.8|15627.1|15607.1|15634.8|15614.8|15627.1|15607.1|9
1622133930000|2021-05-27 16:45:30|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|4
1622133940000|2021-05-27 16:45:40|||||||||4
1622133960000|2021-05-27 16:46:00|||||||||1
1622133970000|2021-05-27 16:46:10|||||||||1
1622133980000|2021-05-27 16:46:20|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|0
1622133990000|2021-05-27 16:46:30|15630.6|15610.6|15634.4|15614.4|15634.4|15614.4|15630.6|15610.6|8
1622134000000|2021-05-27 16:46:40|15635.6|15615.6|15651.9|15631.9|15651.9|15631.9|15635.6|15615.6|8
1622134010000|2021-05-27 16:46:50|15653.1|15633.1|15651.9|15631.9|15653.1|15633.1|15651.9|15631.9|9
1622134040000|2021-05-27 16:47:20|||||||||4
1622134050000|2021-05-27 16:47:30|||||||||4
1622134060000|2021-05-27 16:47:40|||||||||4
1622134070000|2021-05-27 16:47:50|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|6
1622134090000|2021-05-27 16:48:10|||||||||1
1622134120000|2021-05-27 16:48:40|15648.3|15628.3|15653.3|15633.3|15653.3|15633.3|15648.3|15628.3|7
1622134130000|2021-05-27 16:48:50|||||||||4
1622134150000|2021-05-27 16:49:10|15656|15636|15658.3|15638.3|15658.3|15638.3|15656|15636|9
1622134160000|2021-05-27 16:49:20|||||||||1
1622134170000|2021-05-27 16:49:30|15655.8|15635.8|15658.3|15638.3|15658.3|15638.3|15655.8|15635.8|4
1622134180000|2021-05-27 16:49:40|15655.8|15635.8|15658.3|15638.3|15658.3|15638.3|15655.8|15635.8|0
1622134190000|2021-05-27 16:49:50|15660.8|15640.8|15658.3|15638.3|15660.8|15640.8|15658.3|15638.3|12
1622134200000|2021-05-27 16:50:00|15663.3|15643.3|15659.6|15639.6|15663.3|15643.3|15659.6|15639.6|8
1622134230000|2021-05-27 16:50:30|15661|15641|15663.3|15643.3|15663.3|15643.3|15661|15641|6
1622134250000|2021-05-27 16:50:50|15666.9|15646.9|15662.1|15642.1|15667.1|15647.1|15662.1|15642.1|52
1622134270000|2021-05-27 16:51:10|||||||||3
1622134280000|2021-05-27 16:51:20|||||||||1
1622134300000|2021-05-27 16:51:40|15663.3|15643.3|15663.3|15643.3|15663.3|15643.3|15663.3|15643.3|2
1622134320000|2021-05-27 16:52:00|||||||||1
1622134330000|2021-05-27 16:52:10|||||||||5
1622134360000|2021-05-27 16:52:40|||||||||4
1622134380000|2021-05-27 16:53:00|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|15665.8|15645.8|2
1622134390000|2021-05-27 16:53:10|||||||||1
1622134400000|2021-05-27 16:53:20|15668.3|15648.3|15665.8|15645.8|15668.3|15648.3|15665.8|15645.8|2
1622134410000|2021-05-27 16:53:30|||||||||1
1622134440000|2021-05-27 16:54:00|15667|15647|15668.3|15648.3|15668.3|15648.3|15667|15647|5
1622134450000|2021-05-27 16:54:10|15670.8|15650.8|15674.5|15654.5|15674.5|15654.5|15670.8|15650.8|2
1622134460000|2021-05-27 16:54:20|15675.8|15655.8|15673.3|15653.3|15675.8|15655.8|15673.3|15653.3|5
1622134470000|2021-05-27 16:54:30|||||||||2
1622134480000|2021-05-27 16:54:40|||||||||4
1622134490000|2021-05-27 16:54:50|||||||||5
1622134510000|2021-05-27 16:55:10|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|9
1622134520000|2021-05-27 16:55:20|15671|15651|15672.1|15652.1|15672.1|15652.1|15669.6|15649.6|3
1622134540000|2021-05-27 16:55:40|15669.6|15649.6|15668.3|15648.3|15669.6|15649.6|15668.3|15648.3|6
1622134560000|2021-05-27 16:56:00|||||||||3
1622134570000|2021-05-27 16:56:10|||||||||1
1622134580000|2021-05-27 16:56:20|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|6
1622134590000|2021-05-27 16:56:30|15670.8|15650.8|15668.3|15648.3|15670.8|15650.8|15668.3|15648.3|4
1622134600000|2021-05-27 16:56:40|15667|15647|15667|15647|15667|15647|15667|15647|2
1622134610000|2021-05-27 16:56:50|||||||||1
1622134630000|2021-05-27 16:57:10|||||||||4
1622134640000|2021-05-27 16:57:20|||||||||1
1622134650000|2021-05-27 16:57:30|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|3
1622134660000|2021-05-27 16:57:40|15667|15647|15667|15647|15667|15647|15667|15647|6
1622134680000|2021-05-27 16:58:00|15664.5|15644.5|15668.3|15648.3|15668.3|15648.3|15664.5|15644.5|8
1622134690000|2021-05-27 16:58:10|15667.1|15647.1|15665.8|15645.8|15667.1|15647.1|15665.8|15645.8|2
1622134700000|2021-05-27 16:58:20|15667|15647|15668.3|15648.3|15668.3|15648.3|15667|15647|1
1622134710000|2021-05-27 16:58:30|||||||||3
1622134730000|2021-05-27 16:58:50|15669.5|15649.5|15670.8|15650.8|15670.8|15650.8|15669.5|15649.5|1
1622134740000|2021-05-27 16:59:00|15669.6|15649.6|15670.8|15650.8|15670.8|15650.8|15668.3|15648.3|5
1622134750000|2021-05-27 16:59:10|15669.5|15649.5|15669.5|15649.5|15669.5|15649.5|15668.3|15648.3|5
1622134770000|2021-05-27 16:59:30|15670.8|15650.8|15672|15652|15672|15652|15670.8|15650.8|1
1622134780000|2021-05-27 16:59:40|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|0
1622134800000|2021-05-27 17:00:00|15668.3|15648.3|15668.3|15648.3|15669.5|15649.5|15668.3|15648.3|17
1622134810000|2021-05-27 17:00:10|15665.6|15645.6|15659.8|15639.8|15665.6|15645.6|15659.8|15639.8|12
1622134820000|2021-05-27 17:00:20|15661|15641|15660.8|15640.8|15661|15641|15659.6|15639.6|8
1622134830000|2021-05-27 17:00:30|15662|15642|15664.5|15644.5|15664.5|15644.5|15662|15642|8
1622134840000|2021-05-27 17:00:40|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|2
1622134850000|2021-05-27 17:00:50|||||||||6
1622134860000|2021-05-27 17:01:00|15667.2|15647.2|15668.3|15648.3|15668.3|15648.3|15667.2|15647.2|0
1622134880000|2021-05-27 17:01:20|||||||||18
1622134890000|2021-05-27 17:01:30|||||||||3
1622134910000|2021-05-27 17:01:50|||||||||2
1622134920000|2021-05-27 17:02:00|15670.6|15650.6|15674.7|15654.7|15674.7|15654.7|15670.6|15650.6|6
1622134950000|2021-05-27 17:02:30|15675.8|15655.8|15678.5|15658.5|15678.5|15658.5|15675.8|15655.8|3
1622134960000|2021-05-27 17:02:40|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|6
1622134970000|2021-05-27 17:02:50|||||||||4
1622134980000|2021-05-27 17:03:00|||||||||1
1622134990000|2021-05-27 17:03:10|15678.3|15658.3|15673.3|15653.3|15678.3|15658.3|15673.3|15653.3|10
1622135000000|2021-05-27 17:03:20|15672|15652|15672|15652|15672|15652|15670.8|15650.8|4
1622135010000|2021-05-27 17:03:30|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|0
1622135020000|2021-05-27 17:03:40|15672|15652|15672|15652|15672|15652|15670.8|15650.8|3
1622135030000|2021-05-27 17:03:50|15674.5|15654.5|15675.8|15655.8|15675.8|15655.8|15674.5|15654.5|1
1622135040000|2021-05-27 17:04:00|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|3
1622135060000|2021-05-27 17:04:20|15676|15656|15677.2|15657.2|15677.2|15657.2|15676|15656|3
1622135070000|2021-05-27 17:04:30|||||||||1
1622135080000|2021-05-27 17:04:40|||||||||22
1622135090000|2021-05-27 17:04:50|15678.3|15658.3|15679.7|15659.7|15679.7|15659.7|15678.3|15658.3|0
1622135100000|2021-05-27 17:05:00|15677.2|15657.2|15679.7|15659.7|15679.7|15659.7|15677.2|15657.2|5
1622135120000|2021-05-27 17:05:20|15678.5|15658.5|15677.2|15657.2|15678.5|15658.5|15677.2|15657.2|0
1622135130000|2021-05-27 17:05:30|15679.7|15659.7|15680.8|15660.8|15680.8|15660.8|15679.7|15659.7|12
1622135140000|2021-05-27 17:05:40|15682.2|15662.2|15685.8|15665.8|15685.8|15665.8|15682.2|15662.2|9
1622135160000|2021-05-27 17:06:00|15687|15667|15693.3|15673.3|15693.3|15673.3|15687|15667|7
1622135180000|2021-05-27 17:06:20|||||||||7
1622135190000|2021-05-27 17:06:30|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|3
1622135200000|2021-05-27 17:06:40|15693.3|15673.3|15693.3|15673.3|15693.3|15673.3|15693.3|15673.3|2
1622135210000|2021-05-27 17:06:50|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|0
1622135220000|2021-05-27 17:07:00|15689.7|15669.7|15690.8|15670.8|15690.8|15670.8|15689.7|15669.7|6
1622135240000|2021-05-27 17:07:20|||||||||2
1622135250000|2021-05-27 17:07:30|15689.5|15669.5|15690.8|15670.8|15690.8|15670.8|15688.3|15668.3|5
1622135260000|2021-05-27 17:07:40|15688.3|15668.3|15687.2|15667.2|15688.3|15668.3|15687.2|15667.2|0
1622135270000|2021-05-27 17:07:50|||||||||1
1622135280000|2021-05-27 17:08:00|15688.3|15668.3|15687.2|15667.2|15688.3|15668.3|15687.2|15667.2|1
1622135300000|2021-05-27 17:08:20|||||||||4
1622135320000|2021-05-27 17:08:40|15688.5|15668.5|15689.7|15669.7|15689.7|15669.7|15688.5|15668.5|4
1622135330000|2021-05-27 17:08:50|||||||||3
1622135350000|2021-05-27 17:09:10|||||||||2
1622135360000|2021-05-27 17:09:20|||||||||1
1622135380000|2021-05-27 17:09:40|||||||||2
1622135390000|2021-05-27 17:09:50|||||||||5
1622135410000|2021-05-27 17:10:10|15688.3|15668.3|15693.3|15673.3|15693.3|15673.3|15688.3|15668.3|8
1622135430000|2021-05-27 17:10:30|||||||||1
1622135440000|2021-05-27 17:10:40|15695.8|15675.8|15697|15677|15697|15677|15695.8|15675.8|9
1622135450000|2021-05-27 17:10:50|15698.3|15678.3|15699.5|15679.5|15699.5|15679.5|15698.3|15678.3|3
1622135470000|2021-05-27 17:11:10|15698.3|15678.3|15698.3|15678.3|15698.3|15678.3|15698.3|15678.3|13
1622135480000|2021-05-27 17:11:20|15699.5|15679.5|15702|15682|15702|15682|15699.5|15679.5|1
1622135490000|2021-05-27 17:11:30|||||||||2
1622135510000|2021-05-27 17:11:50|||||||||12
1622135520000|2021-05-27 17:12:00|15705.8|15685.8|15705.8|15685.8|15705.8|15685.8|15705.8|15685.8|42
1622135530000|2021-05-27 17:12:10|||||||||2
1622135540000|2021-05-27 17:12:20|15708.5|15688.5|15712|15692|15712|15692|15708.5|15688.5|5
1622135550000|2021-05-27 17:12:30|||||||||20
1622135560000|2021-05-27 17:12:40|||||||||3
1622135570000|2021-05-27 17:12:50|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|25
1622135580000|2021-05-27 17:13:00|15715.8|15695.8|15715.8|15695.8|15715.8|15695.8|15715.8|15695.8|18
1622135600000|2021-05-27 17:13:20|15714.7|15694.7|15714.7|15694.7|15714.7|15694.7|15714.7|15694.7|21
1622135610000|2021-05-27 17:13:30|||||||||5
1622135620000|2021-05-27 17:13:40|||||||||1
1622135640000|2021-05-27 17:14:00|15715.8|15695.8|15715.8|15695.8|15715.8|15695.8|15714.7|15694.7|5
1622135650000|2021-05-27 17:14:10|15717.2|15697.2|15717.2|15697.2|15717.2|15697.2|15717.2|15697.2|6
1622135660000|2021-05-27 17:14:20|15713.3|15693.3|15713.3|15693.3|15713.3|15693.3|15713.3|15693.3|10
1622135670000|2021-05-27 17:14:30|||||||||7
1622135680000|2021-05-27 17:14:40|15712.2|15692.2|15709.5|15689.5|15712.2|15692.2|15709.5|15689.5|2
1622135690000|2021-05-27 17:14:50|||||||||1
1622135720000|2021-05-27 17:15:20|||||||||1
1622135730000|2021-05-27 17:15:30|15708.3|15688.3|15708.3|15688.3|15708.3|15688.3|15708.3|15688.3|1
1622135740000|2021-05-27 17:15:40|15710.7|15690.7|15712|15692|15712|15692|15710.7|15690.7|2
1622135750000|2021-05-27 17:15:50|15710.8|15690.8|15714.5|15694.5|15714.5|15694.5|15709.5|15689.5|4
1622135760000|2021-05-27 17:16:00|||||||||3
1622135770000|2021-05-27 17:16:10|15713.3|15693.3|15713.3|15693.3|15713.3|15693.3|15713.3|15693.3|3
1622135780000|2021-05-27 17:16:20|||||||||2
1622135790000|2021-05-27 17:16:30|||||||||4
1622135800000|2021-05-27 17:16:40|||||||||4
1622135810000|2021-05-27 17:16:50|15712|15692|15712|15692|15712|15692|15712|15692|1
1622135820000|2021-05-27 17:17:00|15710.8|15690.8|15710.8|15690.8|15710.8|15690.8|15710.8|15690.8|3
1622135850000|2021-05-27 17:17:30|15707|15687|15707|15687|15707|15687|15707|15687|6
1622135860000|2021-05-27 17:17:40|15708.3|15688.3|15708.3|15688.3|15708.3|15688.3|15708.3|15688.3|0
1622135870000|2021-05-27 17:17:50|||||||||3
1622135900000|2021-05-27 17:18:20|||||||||10
1622135910000|2021-05-27 17:18:30|||||||||10
1622135920000|2021-05-27 17:18:40|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|1
1622135940000|2021-05-27 17:19:00|||||||||1
1622135980000|2021-05-27 17:19:40|15710.7|15690.7|15710.7|15690.7|15710.7|15690.7|15710.7|15690.7|7
1622135990000|2021-05-27 17:19:50|||||||||12
1622136010000|2021-05-27 17:20:10|15713.4|15693.4|15718.4|15698.4|15718.4|15698.4|15713.4|15693.4|9
1622136020000|2021-05-27 17:20:20|15723.4|15703.4|15728.4|15708.4|15728.4|15708.4|15723.4|15703.4|9
1622136030000|2021-05-27 17:20:30|15726|15706|15725.9|15705.9|15726|15706|15725.9|15705.9|7
1622136040000|2021-05-27 17:20:40|15723.4|15703.4|15723.4|15703.4|15723.4|15703.4|15723.4|15703.4|2
1622136050000|2021-05-27 17:20:50|15727|15707|15727|15707|15727|15707|15727|15707|2
1622136060000|2021-05-27 17:21:00|15728.4|15708.4|15724.7|15704.7|15728.4|15708.4|15724.7|15704.7|15
1622136070000|2021-05-27 17:21:10|15726|15706|15726|15706|15726|15706|15726|15706|0
1622136090000|2021-05-27 17:21:30|15727.2|15707.2|15728.4|15708.4|15728.4|15708.4|15727.2|15707.2|2
1622136100000|2021-05-27 17:21:40|15729.7|15709.7|15731|15711|15731|15711|15729.7|15709.7|3
1622136110000|2021-05-27 17:21:50|||||||||2
1622136120000|2021-05-27 17:22:00|||||||||20
1622136140000|2021-05-27 17:22:20|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|16
1622136150000|2021-05-27 17:22:30|15733.4|15713.4|15734.7|15714.7|15734.7|15714.7|15733.4|15713.4|0
1622136160000|2021-05-27 17:22:40|||||||||4
1622136170000|2021-05-27 17:22:50|||||||||8
1622136180000|2021-05-27 17:23:00|||||||||5
1622136190000|2021-05-27 17:23:10|||||||||10
1622136200000|2021-05-27 17:23:20|||||||||3
1622136210000|2021-05-27 17:23:30|15733.4|15713.4|15730.9|15710.9|15733.4|15713.4|15730.9|15710.9|14
1622136230000|2021-05-27 17:23:50|||||||||9
1622136240000|2021-05-27 17:24:00|15728.5|15708.5|15724.7|15704.7|15728.5|15708.5|15724.7|15704.7|17
1622136250000|2021-05-27 17:24:10|||||||||2
1622136260000|2021-05-27 17:24:20|15723.4|15703.4|15722.2|15702.2|15723.4|15703.4|15722.2|15702.2|3
1622136270000|2021-05-27 17:24:30|15724.5|15704.5|15723.4|15703.4|15724.7|15704.7|15720.9|15700.9|9
1622136280000|2021-05-27 17:24:40|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|2
1622136290000|2021-05-27 17:24:50|15720.9|15700.9|15724.7|15704.7|15724.7|15704.7|15720.9|15700.9|6
1622136300000|2021-05-27 17:25:00|15725.9|15705.9|15723.4|15703.4|15725.9|15705.9|15722.2|15702.2|2
1622136310000|2021-05-27 17:25:10|15724.5|15704.5|15712.2|15692.2|15724.5|15704.5|15712.2|15692.2|19
1622136320000|2021-05-27 17:25:20|15715.9|15695.9|15713.4|15693.4|15715.9|15695.9|15713.4|15693.4|7
1622136330000|2021-05-27 17:25:30|||||||||2
1622136340000|2021-05-27 17:25:40|||||||||6
1622136350000|2021-05-27 17:25:50|15712.2|15692.2|15709.5|15689.5|15712.2|15692.2|15709.5|15689.5|3
1622136360000|2021-05-27 17:26:00|15708.4|15688.4|15708.4|15688.4|15708.4|15688.4|15708.4|15688.4|5
1622136370000|2021-05-27 17:26:10|||||||||2
1622136380000|2021-05-27 17:26:20|||||||||5
1622136390000|2021-05-27 17:26:30|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|6
1622136400000|2021-05-27 17:26:40|||||||||4
1622136410000|2021-05-27 17:26:50|15712|15692|15712|15692|15712|15692|15712|15692|1
1622136430000|2021-05-27 17:27:10|||||||||4
1622136440000|2021-05-27 17:27:20|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|1
1622136450000|2021-05-27 17:27:30|15715.9|15695.9|15717|15697|15717|15697|15715.9|15695.9|4
1622136460000|2021-05-27 17:27:40|15718.4|15698.4|15720.9|15700.9|15720.9|15700.9|15718.4|15698.4|2
1622136470000|2021-05-27 17:27:50|||||||||7
1622136480000|2021-05-27 17:28:00|15718.4|15698.4|15718.4|15698.4|15718.4|15698.4|15715.9|15695.9|15
1622136490000|2021-05-27 17:28:10|||||||||4
1622136500000|2021-05-27 17:28:20|15719.5|15699.5|15719.5|15699.5|15719.5|15699.5|15719.5|15699.5|10
1622136510000|2021-05-27 17:28:30|15720.7|15700.7|15720.7|15700.7|15720.7|15700.7|15719.5|15699.5|7
1622136520000|2021-05-27 17:28:40|||||||||26
1622136530000|2021-05-27 17:28:50|15722|15702|15722|15702|15722|15702|15722|15702|25
1622136540000|2021-05-27 17:29:00|15724.5|15704.5|15730.9|15710.9|15730.9|15710.9|15724.5|15704.5|17
1622136550000|2021-05-27 17:29:10|||||||||9
1622136560000|2021-05-27 17:29:20|||||||||168
1622136570000|2021-05-27 17:29:30|15729.7|15709.7|15730.9|15710.9|15730.9|15710.9|15729.5|15709.5|5
1622136580000|2021-05-27 17:29:40|||||||||22
1622136590000|2021-05-27 17:29:50|15733.4|15713.4|15740.7|15720.7|15742|15722|15733.4|15713.4|25
1622189700000|2021-05-28 08:15:00|15762.6|15742.6|15762.6|15742.6|15762.6|15742.6|15762.6|15742.6|3
1622189710000|2021-05-28 08:15:10|15760.1|15740.1|15775.1|15755.1|15775.1|15755.1|15757.6|15737.6|26
1622189720000|2021-05-28 08:15:20|15776.2|15756.2|15786.2|15766.2|15787.6|15767.6|15776.2|15756.2|40
1622189730000|2021-05-28 08:15:30|15787.6|15767.6|15803.7|15783.7|15803.7|15783.7|15787.6|15767.6|18
1622189740000|2021-05-28 08:15:40|15811|15791|15819.8|15799.8|15820.1|15800.1|15811|15791|4
1622189750000|2021-05-28 08:15:50|15822.6|15802.6|15822.6|15802.6|15822.6|15802.6|15822.6|15802.6|4
1622189760000|2021-05-28 08:16:00|15825.1|15805.1|15885.1|15865.1|15902.6|15867.6|15825.1|15805.1|122
1622189770000|2021-05-28 08:16:10|15899.4|15839.4|15884.4|15844.4|15899.4|15846.9|15884.4|15839.4|0
1622189780000|2021-05-28 08:16:20|15878.9|15838.9|15870.1|15850.1|15878.9|15850.1|15870.1|15838.9|11
1622189790000|2021-05-28 08:16:30|15868.9|15848.9|15867.6|15847.6|15868.9|15848.9|15865.1|15845.1|13
1622189800000|2021-05-28 08:16:40|15870.1|15850.1|15870.1|15850.1|15872.6|15852.6|15870.1|15850.1|10
1622189810000|2021-05-28 08:16:50|||||||||1
1622189820000|2021-05-28 08:17:00|15867.6|15847.6|15862.6|15842.6|15867.6|15847.6|15862.6|15842.6|8
1622189830000|2021-05-28 08:17:10|15863.7|15843.7|15865.1|15845.1|15865.1|15845.1|15863.7|15843.7|4
1622189840000|2021-05-28 08:17:20|15866.2|15846.2|15862.6|15842.6|15867.6|15847.6|15862.6|15842.6|6
1622189850000|2021-05-28 08:17:30|15860.1|15840.1|15860.1|15840.1|15860.1|15840.1|15860.1|15840.1|1
1622189860000|2021-05-28 08:17:40|||||||||2
1622189870000|2021-05-28 08:17:50|15861.2|15841.2|15862.6|15842.6|15862.6|15842.6|15861.2|15841.2|1
1622189880000|2021-05-28 08:18:00|15863.7|15843.7|15865.1|15845.1|15865.1|15845.1|15863.7|15843.7|3
1622189890000|2021-05-28 08:18:10|||||||||2
1622189900000|2021-05-28 08:18:20|15862.6|15842.6|15860.1|15840.1|15862.6|15842.6|15860.1|15840.1|2
1622189910000|2021-05-28 08:18:30|15868.9|15828.9|15852.6|15832.6|15868.9|15832.6|15852.6|15828.9|1
1622189920000|2021-05-28 08:18:40|15850.1|15830.1|15852.6|15832.6|15852.6|15832.6|15850.1|15830.1|5
1622189930000|2021-05-28 08:18:50|15850.1|15830.1|15848.9|15828.9|15850.1|15830.1|15848.9|15828.9|1
1622189940000|2021-05-28 08:19:00|15847.6|15827.6|15850.1|15830.1|15850.1|15830.1|15847.6|15827.6|4
1622189950000|2021-05-28 08:19:10|15851.2|15831.2|15850.1|15830.1|15851.2|15831.2|15850.1|15830.1|1
1622189970000|2021-05-28 08:19:30|15851.2|15831.2|15852.6|15832.6|15852.6|15832.6|15851.2|15831.2|2
1622189980000|2021-05-28 08:19:40|15851.4|15831.4|15852.6|15832.6|15852.6|15832.6|15850.1|15830.1|1
1622189990000|2021-05-28 08:19:50|15853.7|15833.7|15855.1|15835.1|15855.1|15835.1|15853.7|15833.7|0
1622190010000|2021-05-28 08:20:10|15856.2|15836.2|15857.6|15837.6|15857.6|15837.6|15856.2|15836.2|1
1622190020000|2021-05-28 08:20:20|15858.7|15838.7|15860.1|15840.1|15860.1|15840.1|15858.7|15838.7|0
1622190030000|2021-05-28 08:20:30|15861.4|15841.4|15860.1|15840.1|15862.6|15842.6|15860.1|15840.1|7
1622190040000|2021-05-28 08:20:40|15861.2|15841.2|15862.6|15842.6|15862.6|15842.6|15861.2|15841.2|0
1622190050000|2021-05-28 08:20:50|15861.2|15841.2|15861.2|15841.2|15861.2|15841.2|15861.2|15841.2|0
1622190060000|2021-05-28 08:21:00|15862.4|15842.4|15863.9|15843.9|15865.1|15845.1|15862.4|15842.4|3
1622190070000|2021-05-28 08:21:10|15862.6|15842.6|15860.1|15840.1|15862.6|15842.6|15860.1|15840.1|1
1622190100000|2021-05-28 08:21:40|15859|15839|15861.2|15841.2|15861.2|15841.2|15856.5|15836.5|3
1622190110000|2021-05-28 08:21:50|15860.1|15840.1|15858.7|15838.7|15861.2|15841.2|15858.7|15838.7|15
1622190120000|2021-05-28 08:22:00|15871.2|15811.2|15877.6|15817.6|15877.6|15821.5|15860.1|15811.2|3
1622190130000|2021-05-28 08:22:10|15866.5|15826.5|15866.5|15826.5|15867.6|15827.6|15866.5|15826.5|0
1622190140000|2021-05-28 08:22:20|15860.1|15840.1|15886.5|15866.5|15886.5|15866.5|15860.1|15840.1|11
1622190150000|2021-05-28 08:22:30|15888.7|15868.7|15890.1|15870.1|15890.1|15870.1|15888.7|15868.7|6
1622190160000|2021-05-28 08:22:40|15891.5|15871.5|15914|15874|15914|15875.1|15891.5|15869.9|34
1622190170000|2021-05-28 08:22:50|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|1
1622190180000|2021-05-28 08:23:00|15903.7|15883.7|15907.6|15887.6|15907.6|15887.6|15903.7|15883.7|4
1622190190000|2021-05-28 08:23:10|15932.1|15872.1|15931.5|15911.5|15937.6|15911.5|15929|15872.1|7
1622190210000|2021-05-28 08:23:30|15930.1|15910.1|15930.1|15910.1|15930.1|15910.1|15930.1|15910.1|7
1622190220000|2021-05-28 08:23:40|15929|15909|15930.1|15910.1|15930.1|15910.1|15929|15909|3
1622190230000|2021-05-28 08:23:50|15929|15909|15929|15909|15929|15909|15929|15909|2
1622190240000|2021-05-28 08:24:00|15930.1|15910.1|15929|15909|15931.2|15911.2|15929|15909|3
1622190250000|2021-05-28 08:24:10|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1622190260000|2021-05-28 08:24:20|15925.1|15905.1|15924|15904|15925.1|15905.1|15924|15904|0
1622190270000|2021-05-28 08:24:30|15922.6|15902.6|15921.5|15861.5|15931.5|15902.6|15921.5|15861.5|4
1622190280000|2021-05-28 08:24:40|15911.5|15871.5|15907.6|15867.6|15911.5|15871.5|15907.6|15867.6|1
1622190290000|2021-05-28 08:24:50|15910.1|15870.1|15910.1|15890.1|15910.1|15890.1|15910.1|15870.1|4
1622190300000|2021-05-28 08:25:00|15907.6|15887.6|15904|15884|15908.7|15888.7|15904|15884|11
1622190310000|2021-05-28 08:25:10|15905.1|15885.1|15902.8|15882.8|15915.3|15886.5|15902.8|15875.3|5
1622190320000|2021-05-28 08:25:20|15904|15884|15902.8|15882.8|15904|15884|15902.8|15882.8|4
1622190330000|2021-05-28 08:25:30|15904|15884|15904|15884|15904|15884|15902.8|15882.8|1
1622190340000|2021-05-28 08:25:40|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|6
1622190350000|2021-05-28 08:25:50|15906.5|15886.5|15902.8|15882.8|15915.3|15886.5|15902.8|15875.3|3
1622190360000|2021-05-28 08:26:00|15914|15874|15902.8|15882.8|15914|15882.8|15902.8|15874|3
1622190390000|2021-05-28 08:26:30|15899.4|15879.4|15895.3|15875.3|15899.4|15879.4|15895.3|15875.3|2
1622190410000|2021-05-28 08:26:50|15896.7|15876.7|15896.7|15876.7|15896.7|15876.7|15896.7|15876.7|330
1622190420000|2021-05-28 08:27:00|15891.7|15871.7|15895.3|15875.3|15895.3|15875.3|15890.6|15870.6|7
1622190430000|2021-05-28 08:27:10|15896.5|15876.5|15898.7|15878.7|15898.7|15878.7|15896.5|15876.5|3
1622190440000|2021-05-28 08:27:20|15899.9|15879.9|15897.6|15877.6|15899.9|15879.9|15897.6|15877.6|2
1622190450000|2021-05-28 08:27:30|15899|15879|15895.3|15875.3|15899|15879|15895.3|15875.3|3
1622190460000|2021-05-28 08:27:40|15892.8|15872.8|15890.6|15870.6|15892.8|15872.8|15890.6|15870.6|3
1622190470000|2021-05-28 08:27:50|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|1
1622190480000|2021-05-28 08:28:00|15889.7|15869.7|15888.1|15868.1|15889.7|15869.7|15886.9|15866.9|6
1622190490000|2021-05-28 08:28:10|15889.2|15869.2|15890.6|15870.6|15890.6|15870.6|15889.2|15869.2|2
1622190500000|2021-05-28 08:28:20|15886.9|15866.9|15886.9|15866.9|15886.9|15866.9|15886.9|15866.9|3
1622190520000|2021-05-28 08:28:40|15885.8|15865.8|15884.4|15864.4|15885.8|15865.8|15884.4|15864.4|0
1622190550000|2021-05-28 08:29:10|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|2
1622190560000|2021-05-28 08:29:20|15889.2|15869.2|15893.1|15873.1|15893.1|15873.1|15889.2|15869.2|0
1622190570000|2021-05-28 08:29:30|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|5
1622190580000|2021-05-28 08:29:40|15889.2|15869.2|15892.8|15872.8|15892.8|15872.8|15889.2|15869.2|1
1622190590000|2021-05-28 08:29:50|||||||||1
1622190600000|2021-05-28 08:30:00|15904|15864|15906.7|15866.7|15906.7|15874.2|15894.2|15864|0
1622190610000|2021-05-28 08:30:10|15905.3|15865.3|15894.2|15874.2|15905.3|15874.2|15894.2|15865.3|1
1622190640000|2021-05-28 08:30:40|15895.6|15875.6|15894.2|15874.2|15895.6|15875.6|15894.2|15874.2|10
1622190650000|2021-05-28 08:30:50|15905.3|15865.3|15905.3|15865.3|15905.3|15865.3|15905.3|15865.3|1
1622190660000|2021-05-28 08:31:00|15892.8|15872.8|15894|15874|15894|15874|15892.8|15872.8|0
1622190670000|2021-05-28 08:31:10|15892.6|15872.6|15900.3|15860.3|15900.3|15872.6|15891.5|15860.3|2
1622190680000|2021-05-28 08:31:20|15892.8|15872.8|15892.8|15872.8|15892.8|15872.8|15892.8|15872.8|0
1622190690000|2021-05-28 08:31:30|15894|15874|15894|15874|15894|15874|15894|15874|9
1622190700000|2021-05-28 08:31:40|15892.8|15872.8|15894|15874|15901.7|15874|15891.5|15861.7|6
1622190710000|2021-05-28 08:31:50|15891.7|15871.7|15891.7|15871.7|15891.7|15871.7|15891.7|15871.7|1
1622190720000|2021-05-28 08:32:00|15890.3|15870.3|15892.8|15872.8|15894|15874|15890.3|15870.3|14
1622190730000|2021-05-28 08:32:10|15891.5|15871.5|15890.3|15870.3|15891.5|15871.5|15890.3|15870.3|0
1622190740000|2021-05-28 08:32:20|15891.5|15871.5|15890.3|15870.3|15891.7|15871.7|15890.3|15870.3|10
1622190750000|2021-05-28 08:32:30|15889.2|15869.2|15886.5|15866.5|15889.2|15869.2|15886.5|15866.5|10
1622190770000|2021-05-28 08:32:50|||||||||1
1622190780000|2021-05-28 08:33:00|15887.8|15867.8|15887.8|15867.8|15887.8|15867.8|15887.8|15867.8|2
1622190790000|2021-05-28 08:33:10|||||||||9
1622190800000|2021-05-28 08:33:20|15889|15869|15887.8|15867.8|15889|15869|15887.8|15867.8|5
1622190810000|2021-05-28 08:33:30|15886.7|15866.7|15885.3|15865.3|15886.7|15866.7|15885.3|15865.3|1
1622190820000|2021-05-28 08:33:40|15880.3|15860.3|15879.2|15859.2|15880.3|15860.3|15879.2|15859.2|3
1622190830000|2021-05-28 08:33:50|||||||||12
1622190840000|2021-05-28 08:34:00|15876.5|15856.5|15866.5|15846.5|15876.5|15856.5|15866.5|15846.5|12
1622190850000|2021-05-28 08:34:10|15869.2|15849.2|15871.7|15851.7|15872.8|15852.8|15869.2|15849.2|2
1622190860000|2021-05-28 08:34:20|15872.8|15852.8|15870.3|15850.3|15872.8|15852.8|15870.3|15850.3|1
1622190880000|2021-05-28 08:34:40|||||||||1
1622190910000|2021-05-28 08:35:10|15869.2|15849.2|15867.8|15847.8|15869.2|15849.2|15867.8|15847.8|0
1622190930000|2021-05-28 08:35:30|||||||||3
1622190940000|2021-05-28 08:35:40|||||||||10
1622190950000|2021-05-28 08:35:50|||||||||1
1622190960000|2021-05-28 08:36:00|||||||||8
1622190970000|2021-05-28 08:36:10|15869|15849|15869|15849|15869|15849|15869|15849|0
1622191010000|2021-05-28 08:36:50|||||||||1
1622191020000|2021-05-28 08:37:00|15875.1|15855.1|15875.1|15855.1|15875.1|15855.1|15875.1|15855.1|2
1622191030000|2021-05-28 08:37:10|15879|15859|15887.8|15867.8|15887.8|15867.8|15879|15859|1
1622191040000|2021-05-28 08:37:20|15886.5|15866.5|15885.3|15865.3|15886.5|15866.5|15885.3|15865.3|4
1622191050000|2021-05-28 08:37:30|15886.5|15866.5|15885.3|15865.3|15886.7|15866.7|15885.3|15865.3|1
1622191060000|2021-05-28 08:37:40|15885.4|15865.4|15887.9|15867.9|15887.9|15867.9|15885.4|15865.4|0
1622191080000|2021-05-28 08:38:00|||||||||4
1622191090000|2021-05-28 08:38:10|15892.9|15872.9|15892.9|15872.9|15892.9|15872.9|15892.9|15872.9|13
1622191100000|2021-05-28 08:38:20|15895.6|15875.6|15897.9|15877.9|15897.9|15877.9|15895.6|15875.6|1
1622191110000|2021-05-28 08:38:30|15899|15879|15902.6|15882.6|15902.6|15882.6|15897.9|15877.9|5
1622191120000|2021-05-28 08:38:40|15905.4|15885.4|15906.5|15886.5|15906.5|15886.5|15905.4|15885.4|1
1622191130000|2021-05-28 08:38:50|15909|15889|15909|15889|15909|15889|15909|15889|1
1622191140000|2021-05-28 08:39:00|||||||||1
1622191150000|2021-05-28 08:39:10|||||||||11
1622191160000|2021-05-28 08:39:20|15915.4|15895.4|15925.4|15905.4|15925.4|15905.4|15915.4|15895.4|9
1622191170000|2021-05-28 08:39:30|||||||||1
1622191180000|2021-05-28 08:39:40|||||||||1
1622191190000|2021-05-28 08:39:50|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|1
1622191210000|2021-05-28 08:40:10|||||||||1
1622191230000|2021-05-28 08:40:30|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|1
1622191240000|2021-05-28 08:40:40|||||||||1
1622191250000|2021-05-28 08:40:50|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|1
1622191260000|2021-05-28 08:41:00|||||||||1
1622191270000|2021-05-28 08:41:10|15925.4|15905.4|15927.9|15907.9|15927.9|15907.9|15922.9|15902.9|3
1622191280000|2021-05-28 08:41:20|||||||||3
1622191290000|2021-05-28 08:41:30|15930.4|15910.4|15931.7|15911.7|15932.9|15912.9|15930.4|15910.4|2
1622191300000|2021-05-28 08:41:40|15930.4|15910.4|15930.4|15910.4|15931.7|15911.7|15930.4|15910.4|3
1622191310000|2021-05-28 08:41:50|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|4
1622191320000|2021-05-28 08:42:00|15932.6|15912.6|15930.4|15910.4|15932.6|15912.6|15930.4|15910.4|1
1622191330000|2021-05-28 08:42:10|15933.1|15913.1|15945.4|15925.4|15945.4|15925.4|15933.1|15913.1|43
1622191340000|2021-05-28 08:42:20|15946.5|15926.5|15947.9|15927.9|15947.9|15927.9|15946.5|15926.5|1
1622191350000|2021-05-28 08:42:30|15949|15929|15965.4|15945.4|15965.4|15945.4|15949|15929|17
1622191360000|2021-05-28 08:42:40|15967.9|15947.9|15972.9|15952.9|15972.9|15952.9|15965.4|15945.4|12
1622191370000|2021-05-28 08:42:50|15970.4|15950.4|15971.5|15951.5|15971.5|15951.5|15970.4|15950.4|5
1622191380000|2021-05-28 08:43:00|||||||||6
1622191390000|2021-05-28 08:43:10|15970.4|15950.4|15972.6|15952.6|15972.6|15952.6|15970.4|15950.4|28
1622191400000|2021-05-28 08:43:20|15972.9|15952.9|15970.4|15950.4|15972.9|15952.9|15970.4|15950.4|5
1622191410000|2021-05-28 08:43:30|||||||||2
1622191420000|2021-05-28 08:43:40|||||||||6
1622191430000|2021-05-28 08:43:50|||||||||12
1622191440000|2021-05-28 08:44:00|15973.1|15953.1|15975.4|15955.4|15975.4|15955.4|15973.1|15953.1|35
1622191450000|2021-05-28 08:44:10|||||||||40
1622191460000|2021-05-28 08:44:20|15982.6|15962.6|15982.6|15962.6|15983.8|15963.8|15982.6|15962.6|7
1622191470000|2021-05-28 08:44:30|15984|15964|15982.9|15962.9|15984|15964|15982.9|15962.9|7
1622191480000|2021-05-28 08:44:40|15981.5|15961.5|15981.5|15961.5|15984|15964|15981.5|15961.5|10
1622191490000|2021-05-28 08:44:50|15979.2|15959.2|15960.4|15940.4|15979.2|15959.2|15960.4|15940.4|9
1622191500000|2021-05-28 08:45:00|||||||||7
1622191510000|2021-05-28 08:45:10|15955.4|15935.4|15955.4|15935.4|15955.4|15935.4|15955.4|15935.4|2
1622191520000|2021-05-28 08:45:20|15954.2|15934.2|15944|15924|15954.2|15934.2|15942.9|15922.9|11
1622191530000|2021-05-28 08:45:30|15945.4|15925.4|15945.4|15925.4|15945.4|15925.4|15945.4|15925.4|0
1622191540000|2021-05-28 08:45:40|15942.9|15922.9|15941.7|15921.7|15942.9|15922.9|15941.7|15921.7|2
1622191550000|2021-05-28 08:45:50|15940.4|15920.4|15946.5|15926.5|15946.5|15926.5|15940.4|15920.4|3
1622191560000|2021-05-28 08:46:00|15947.9|15927.9|15947.9|15927.9|15947.9|15927.9|15947.9|15927.9|4
1622191570000|2021-05-28 08:46:10|15949|15929|15949|15929|15949|15929|15949|15929|2
1622191580000|2021-05-28 08:46:20|15950.4|15930.4|15957.9|15937.9|15957.9|15937.9|15950.4|15930.4|2
1622191590000|2021-05-28 08:46:30|||||||||10
1622191600000|2021-05-28 08:46:40|15962.9|15942.9|15962.9|15942.9|15962.9|15942.9|15962.9|15942.9|3
1622191610000|2021-05-28 08:46:50|15964.2|15944.2|15965.4|15945.4|15965.4|15945.4|15964.2|15944.2|16
1622191620000|2021-05-28 08:47:00|15966.5|15946.5|15977.9|15957.9|15977.9|15957.9|15966.5|15946.5|17
1622191630000|2021-05-28 08:47:10|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|2
1622191640000|2021-05-28 08:47:20|15974.2|15954.2|15977.9|15957.9|15977.9|15957.9|15972.9|15952.9|12
1622191650000|2021-05-28 08:47:30|15979|15959|16001.3|15981.3|16001.3|15981.3|15979|15959|95
1622191660000|2021-05-28 08:47:40|16000.1|15980.1|16000.1|15980.1|16000.1|15980.1|16000.1|15980.1|6
1622191670000|2021-05-28 08:47:50|16001.5|15981.5|16000.4|15980.4|16002.9|15982.9|16000.4|15980.4|18
1622191680000|2021-05-28 08:48:00|15999.2|15979.2|15997.9|15977.9|15999.2|15979.2|15997.9|15977.9|1
1622191690000|2021-05-28 08:48:10|15999|15979|15997.9|15977.9|16000.4|15980.4|15997.9|15977.9|2
1622191700000|2021-05-28 08:48:20|15999.2|15979.2|16001.5|15981.5|16001.5|15981.5|15999.2|15979.2|5
1622191710000|2021-05-28 08:48:30|16002.6|15982.6|16005.4|15985.4|16006.7|15986.7|16002.6|15982.6|6
1622191720000|2021-05-28 08:48:40|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|6
1622191730000|2021-05-28 08:48:50|16009|15989|16009|15989|16009|15989|16009|15989|6
1622191740000|2021-05-28 08:49:00|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|7
1622191750000|2021-05-28 08:49:10|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|0
1622191760000|2021-05-28 08:49:20|||||||||1
1622191770000|2021-05-28 08:49:30|||||||||4
1622191780000|2021-05-28 08:49:40|16005.4|15985.4|16007.9|15987.9|16007.9|15987.9|16004|15984|8
1622191790000|2021-05-28 08:49:50|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|7
1622191800000|2021-05-28 08:50:00|16004.2|15984.2|16001.7|15981.7|16004.2|15984.2|16001.7|15981.7|2
1622191810000|2021-05-28 08:50:10|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|0
1622191820000|2021-05-28 08:50:20|15999|15979|15995.4|15975.4|15999|15979|15995.4|15975.4|4
1622191830000|2021-05-28 08:50:30|15997.9|15977.9|15997.9|15977.9|15997.9|15977.9|15997.9|15977.9|5
1622191840000|2021-05-28 08:50:40|15996.5|15976.5|15995.4|15975.4|15996.5|15976.5|15995.4|15975.4|3
1622191860000|2021-05-28 08:51:00|15997.9|15977.9|15997.9|15977.9|15997.9|15977.9|15997.9|15977.9|1
1622191870000|2021-05-28 08:51:10|||||||||8
1622191880000|2021-05-28 08:51:20|15999.2|15979.2|15999.2|15979.2|15999.2|15979.2|15999.2|15979.2|0
1622191890000|2021-05-28 08:51:30|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|1
1622191900000|2021-05-28 08:51:40|15999.2|15979.2|15997.9|15977.9|15999.2|15979.2|15997.9|15977.9|4
1622191910000|2021-05-28 08:51:50|15996.7|15976.7|15986.7|15966.7|15996.7|15976.7|15986.7|15966.7|22
1622191920000|2021-05-28 08:52:00|15987.9|15967.9|15987.9|15967.9|15987.9|15967.9|15987.9|15967.9|1
1622191930000|2021-05-28 08:52:10|15985.4|15965.4|15987.9|15967.9|15987.9|15967.9|15985.4|15965.4|2
1622191950000|2021-05-28 08:52:30|||||||||1
1622191960000|2021-05-28 08:52:40|15990.4|15970.4|15990.4|15970.4|15990.4|15970.4|15990.4|15970.4|1
1622191980000|2021-05-28 08:53:00|15989.2|15969.2|15984.2|15964.2|15989.2|15969.2|15984.2|15964.2|17
1622192000000|2021-05-28 08:53:20|||||||||1
1622192010000|2021-05-28 08:53:30|15981.7|15961.7|15976.8|15956.8|15981.7|15961.7|15976.8|15956.8|4
1622192030000|2021-05-28 08:53:50|15979.3|15959.3|15981.5|15961.5|15981.5|15961.5|15979.3|15959.3|3
1622192040000|2021-05-28 08:54:00|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|15981.8|15961.8|2
1622192050000|2021-05-28 08:54:10|15985.4|15965.4|15985.4|15965.4|15985.4|15965.4|15985.4|15965.4|4
1622192060000|2021-05-28 08:54:20|||||||||1
1622192070000|2021-05-28 08:54:30|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|0
1622192080000|2021-05-28 08:54:40|15985.4|15965.4|15986.5|15966.5|15986.5|15966.5|15985.4|15965.4|1
1622192090000|2021-05-28 08:54:50|15990.4|15970.4|15991.8|15971.8|15991.8|15971.8|15990.4|15970.4|6
1622192100000|2021-05-28 08:55:00|15994.3|15974.3|16000.4|15980.4|16000.4|15980.4|15994.3|15974.3|7
1622192110000|2021-05-28 08:55:10|16002.7|15982.7|16006.8|15986.8|16006.8|15986.8|16002.7|15982.7|9
1622192120000|2021-05-28 08:55:20|16015.4|15995.4|16027.9|16007.9|16027.9|16007.9|16015.4|15995.4|17
1622192130000|2021-05-28 08:55:30|16029.3|16009.3|16040.4|16020.4|16040.4|16020.4|16029.3|16009.3|4
1622192140000|2021-05-28 08:55:40|16046.3|16026.3|16054|16034|16054|16034|16046.3|16026.3|13
1622192150000|2021-05-28 08:55:50|16060.4|16040.4|16065.4|16045.4|16065.4|16045.4|16060.4|16040.4|18
1622192160000|2021-05-28 08:56:00|16066.8|16046.8|16076.8|16056.8|16076.8|16056.8|16066.8|16046.8|4
1622192170000|2021-05-28 08:56:10|16078.1|16058.1|16074.3|16054.3|16078.1|16058.1|16074.3|16054.3|4
1622192180000|2021-05-28 08:56:20|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|54
1622192190000|2021-05-28 08:56:30|16085.4|16065.4|16089.3|16069.3|16089.3|16069.3|16085.4|16065.4|6
1622192200000|2021-05-28 08:56:40|||||||||3
1622192210000|2021-05-28 08:56:50|16088.1|16068.1|16077.9|16057.9|16088.1|16068.1|16077.9|16057.9|12
1622192220000|2021-05-28 08:57:00|||||||||1
1622192230000|2021-05-28 08:57:10|16076.5|16056.5|16074.3|16054.3|16076.5|16056.5|16074.3|16054.3|5
1622192240000|2021-05-28 08:57:20|16073.1|16053.1|16074.3|16054.3|16074.3|16054.3|16073.1|16053.1|5
1622192250000|2021-05-28 08:57:30|||||||||10
1622192270000|2021-05-28 08:57:50|16079.3|16059.3|16089.3|16069.3|16093.1|16069.3|16079.3|16053.1|7
1622192280000|2021-05-28 08:58:00|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|1
1622192290000|2021-05-28 08:58:10|||||||||1
1622192300000|2021-05-28 08:58:20|||||||||1
1622192310000|2021-05-28 08:58:30|||||||||17
1622192320000|2021-05-28 08:58:40|16091.8|16071.8|16090.4|16070.4|16091.8|16071.8|16090.4|16070.4|11
1622192330000|2021-05-28 08:58:50|||||||||2
1622192340000|2021-05-28 08:59:00|16087.7|16067.7|16077|16057|16087.7|16067.7|16077|16057|19
1622192370000|2021-05-28 08:59:30|16075.9|16055.9|16074.5|16054.5|16075.9|16055.9|16074.5|16054.5|1
1622192410000|2021-05-28 09:00:10|16069|16049|16066.5|16046.5|16069|16049|16061.8|16041.8|20
1622192420000|2021-05-28 09:00:20|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|5
1622192430000|2021-05-28 09:00:30|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16070.6|16050.6|4
1622192440000|2021-05-28 09:00:40|16069.3|16049.3|16071.8|16051.8|16071.8|16051.8|16069.3|16049.3|0
1622192450000|2021-05-28 09:00:50|||||||||2
1622192460000|2021-05-28 09:01:00|16069|16049|16067.9|16047.9|16069|16049|16067.9|16047.9|1
1622192480000|2021-05-28 09:01:20|||||||||4
1622192490000|2021-05-28 09:01:30|||||||||1
1622192500000|2021-05-28 09:01:40|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|0
1622192510000|2021-05-28 09:01:50|16064.3|16044.3|16065.4|16045.4|16065.4|16045.4|16060.4|16040.4|5
1622192520000|2021-05-28 09:02:00|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|4
1622192540000|2021-05-28 09:02:20|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|31
1622192550000|2021-05-28 09:02:30|16060.4|16040.4|16061.5|16041.5|16062.9|16042.9|16060.4|16040.4|0
1622192560000|2021-05-28 09:02:40|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|0
1622192590000|2021-05-28 09:03:10|||||||||2
1622192610000|2021-05-28 09:03:30|16064|16044|16065.4|16045.4|16065.4|16045.4|16064|16044|0
1622192620000|2021-05-28 09:03:40|16067.9|16047.9|16067.9|16047.9|16067.9|16047.9|16067.9|16047.9|2
1622192630000|2021-05-28 09:03:50|||||||||3
1622192640000|2021-05-28 09:04:00|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|1
1622192650000|2021-05-28 09:04:10|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|0
1622192660000|2021-05-28 09:04:20|16064|16044|16062.9|16042.9|16064|16044|16062.9|16042.9|1
1622192690000|2021-05-28 09:04:50|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|16065.4|16045.4|2
1622192700000|2021-05-28 09:05:00|16062.9|16042.9|16067.9|16047.9|16067.9|16047.9|16062.9|16042.9|3
1622192710000|2021-05-28 09:05:10|16069|16049|16072.9|16052.9|16072.9|16052.9|16069|16049|0
1622192720000|2021-05-28 09:05:20|16074|16054|16074|16054|16074|16054|16074|16054|1
1622192730000|2021-05-28 09:05:30|16075.4|16055.4|16082.9|16062.9|16082.9|16062.9|16075.4|16055.4|7
1622192740000|2021-05-28 09:05:40|16084|16064|16090.4|16070.4|16090.4|16070.4|16084|16064|3
1622192750000|2021-05-28 09:05:50|16092.9|16072.9|16090.4|16070.4|16092.9|16072.9|16090.4|16070.4|2
1622192760000|2021-05-28 09:06:00|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|1
1622192780000|2021-05-28 09:06:20|||||||||4
1622192790000|2021-05-28 09:06:30|16091.8|16071.8|16090.4|16070.4|16091.8|16071.8|16090.4|16070.4|1
1622192820000|2021-05-28 09:07:00|16087.7|16067.7|16082.9|16062.9|16087.7|16067.7|16082.9|16062.9|22
1622192840000|2021-05-28 09:07:20|||||||||12
1622192850000|2021-05-28 09:07:30|16077.9|16057.9|16077.9|16057.9|16077.9|16057.9|16077.9|16057.9|2
1622192860000|2021-05-28 09:07:40|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|0
1622192870000|2021-05-28 09:07:50|16072.9|16052.9|16072.9|16052.9|16072.9|16052.9|16072.9|16052.9|1
1622192880000|2021-05-28 09:08:00|16071.8|16051.8|16067.9|16047.9|16071.8|16051.8|16067.9|16047.9|1
1622192890000|2021-05-28 09:08:10|||||||||3
1622192900000|2021-05-28 09:08:20|16065.2|16045.2|16067.9|16047.9|16067.9|16047.9|16062.9|16042.9|1
1622192930000|2021-05-28 09:08:50|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|3
1622192940000|2021-05-28 09:09:00|||||||||1
1622192970000|2021-05-28 09:09:30|16065.2|16045.2|16067.9|16047.9|16067.9|16047.9|16065.2|16045.2|0
1622192980000|2021-05-28 09:09:40|||||||||1
1622192990000|2021-05-28 09:09:50|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|1
1622193000000|2021-05-28 09:10:00|||||||||1
1622193040000|2021-05-28 09:10:40|16060.4|16040.4|16060.4|16040.4|16060.4|16040.4|16060.4|16040.4|16
1622193050000|2021-05-28 09:10:50|16055.4|16035.4|16047.9|16027.9|16055.4|16035.4|16047.9|16027.9|8
1622193060000|2021-05-28 09:11:00|16052.9|16032.9|16064.3|16044.3|16064.3|16044.3|16052.9|16032.9|3
1622193080000|2021-05-28 09:11:20|16070.2|16050.2|16070.2|16050.2|16070.2|16050.2|16070.2|16050.2|4
1622193090000|2021-05-28 09:11:30|||||||||1
1622193100000|2021-05-28 09:11:40|||||||||1
1622193120000|2021-05-28 09:12:00|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|0
1622193130000|2021-05-28 09:12:10|16070.7|16050.7|16069.3|16049.3|16070.7|16050.7|16069.3|16049.3|2
1622193140000|2021-05-28 09:12:20|16071.6|16051.6|16072.9|16052.9|16072.9|16052.9|16071.6|16051.6|0
1622193150000|2021-05-28 09:12:30|||||||||1
1622193160000|2021-05-28 09:12:40|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|1
1622193170000|2021-05-28 09:12:50|16075.4|16055.4|16075.4|16055.4|16075.4|16055.4|16075.4|16055.4|4
1622193180000|2021-05-28 09:13:00|16077.9|16057.9|16077.9|16057.9|16077.9|16057.9|16077.9|16057.9|1
1622193190000|2021-05-28 09:13:10|16079.3|16059.3|16080.4|16060.4|16080.4|16060.4|16079.3|16059.3|0
1622193210000|2021-05-28 09:13:30|16081.8|16061.8|16082.9|16062.9|16082.9|16062.9|16081.8|16061.8|4
1622193220000|2021-05-28 09:13:40|16084.1|16064.1|16087.9|16067.9|16087.9|16067.9|16084.1|16064.1|1
1622193240000|2021-05-28 09:14:00|||||||||2
1622193250000|2021-05-28 09:14:10|||||||||1
1622193260000|2021-05-28 09:14:20|16089.1|16069.1|16090.4|16070.4|16090.4|16070.4|16089.1|16069.1|0
1622193290000|2021-05-28 09:14:50|16089.1|16069.1|16087.9|16067.9|16089.1|16069.1|16087.9|16067.9|1
1622193300000|2021-05-28 09:15:00|16086.8|16066.8|16087.9|16067.9|16087.9|16067.9|16086.8|16066.8|1
1622193310000|2021-05-28 09:15:10|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|3
1622193330000|2021-05-28 09:15:30|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|2
1622193360000|2021-05-28 09:16:00|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|1
1622193400000|2021-05-28 09:16:40|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|2
1622193410000|2021-05-28 09:16:50|||||||||1
1622193420000|2021-05-28 09:17:00|16091.6|16071.6|16091.6|16071.6|16091.6|16071.6|16091.6|16071.6|1
1622193430000|2021-05-28 09:17:10|16090.4|16070.4|16087.9|16067.9|16091.6|16071.6|16087.9|16067.9|8
1622193440000|2021-05-28 09:17:20|||||||||1
1622193450000|2021-05-28 09:17:30|16089.3|16069.3|16092.9|16072.9|16092.9|16072.9|16089.3|16069.3|19
1622193460000|2021-05-28 09:17:40|16095.2|16075.2|16097.9|16077.9|16097.9|16077.9|16095.2|16075.2|0
1622193470000|2021-05-28 09:17:50|16110.4|16090.4|16169.3|16149.3|16190.4|16170.4|16110.4|16090.4|45
1622193480000|2021-05-28 09:18:00|16167.9|16147.9|16172.9|16152.9|16177.9|16157.9|16167.9|16147.9|14
1622193490000|2021-05-28 09:18:10|16174.3|16154.3|16172.9|16152.9|16175.4|16155.4|16172.9|16152.9|6
1622193500000|2021-05-28 09:18:20|16162.9|16142.9|16160.4|16140.4|16162.9|16142.9|16160.4|16140.4|6
1622193510000|2021-05-28 09:18:30|16159.1|16139.1|16157.9|16137.9|16159.1|16139.1|16157.9|16137.9|3
1622193520000|2021-05-28 09:18:40|16152.9|16132.9|16138.6|16118.6|16152.9|16132.9|16138.6|16118.6|3
1622193530000|2021-05-28 09:18:50|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|1
1622193540000|2021-05-28 09:19:00|16138.4|16118.4|16129.1|16109.1|16138.4|16118.4|16129.1|16109.1|4
1622193550000|2021-05-28 09:19:10|||||||||2
1622193560000|2021-05-28 09:19:20|16130.4|16110.4|16127.9|16107.9|16130.4|16110.4|16127.9|16107.9|3
1622193570000|2021-05-28 09:19:30|16129.1|16109.1|16125.4|16105.4|16130.4|16110.4|16125.4|16105.4|1
1622193580000|2021-05-28 09:19:40|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|2
1622193590000|2021-05-28 09:19:50|16125.4|16105.4|16122.9|16102.9|16125.4|16105.4|16122.9|16102.9|3
1622193600000|2021-05-28 09:20:00|16124.1|16104.1|16125.4|16105.4|16125.4|16105.4|16124.1|16104.1|4
1622193610000|2021-05-28 09:20:10|||||||||9
1622193620000|2021-05-28 09:20:20|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|2
1622193630000|2021-05-28 09:20:30|||||||||7
1622193640000|2021-05-28 09:20:40|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|5
1622193660000|2021-05-28 09:21:00|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|0
1622193670000|2021-05-28 09:21:10|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|1
1622193680000|2021-05-28 09:21:20|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|1
1622193690000|2021-05-28 09:21:30|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|6
1622193710000|2021-05-28 09:21:50|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|2
1622193720000|2021-05-28 09:22:00|||||||||1
1622193740000|2021-05-28 09:22:20|16134.1|16114.1|16135.4|16115.4|16135.4|16115.4|16134.1|16114.1|3
1622193750000|2021-05-28 09:22:30|16137.9|16117.9|16134.3|16114.3|16137.9|16117.9|16134.3|16114.3|1
1622193760000|2021-05-28 09:22:40|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|1
1622193770000|2021-05-28 09:22:50|||||||||3
1622193780000|2021-05-28 09:23:00|16135.7|16115.7|16141.8|16121.8|16141.8|16121.8|16135.7|16115.7|2
1622193790000|2021-05-28 09:23:10|16144.3|16124.3|16147.9|16127.9|16147.9|16127.9|16144.3|16124.3|17
1622193800000|2021-05-28 09:23:20|16150.4|16130.4|16150.4|16130.4|16150.4|16130.4|16150.4|16130.4|0
1622193810000|2021-05-28 09:23:30|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|0
1622193820000|2021-05-28 09:23:40|16153|16133|16153|16133|16153|16133|16153|16133|2
1622193840000|2021-05-28 09:24:00|||||||||1
1622193860000|2021-05-28 09:24:20|16154.3|16134.3|16155.5|16135.5|16155.5|16135.5|16154.3|16134.3|2
1622193870000|2021-05-28 09:24:30|16156.6|16136.6|16158|16138|16158|16138|16156.6|16136.6|0
1622193880000|2021-05-28 09:24:40|16156.6|16136.6|16145.5|16125.5|16156.6|16136.6|16145.5|16125.5|3
1622193890000|2021-05-28 09:24:50|16148|16128|16148|16128|16148|16128|16148|16128|3
1622193900000|2021-05-28 09:25:00|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|1
1622193910000|2021-05-28 09:25:10|16148|16128|16148|16128|16148|16128|16148|16128|3
1622193930000|2021-05-28 09:25:30|16150.2|16130.2|16163|16143|16163|16143|16150.2|16130.2|5
1622193940000|2021-05-28 09:25:40|16160.5|16140.5|16160.5|16140.5|16160.5|16140.5|16160.5|16140.5|7
1622193950000|2021-05-28 09:25:50|||||||||2
1622193960000|2021-05-28 09:26:00|16163|16143|16163|16143|16163|16143|16163|16143|2
1622193970000|2021-05-28 09:26:10|||||||||1
1622193990000|2021-05-28 09:26:30|16165.5|16145.5|16168|16148|16168|16148|16165.5|16145.5|4
1622194000000|2021-05-28 09:26:40|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|1
1622194010000|2021-05-28 09:26:50|16165.5|16145.5|16159.3|16139.3|16165.5|16145.5|16159.3|16139.3|56
1622194020000|2021-05-28 09:27:00|16158|16138|16146.8|16126.8|16158|16138|16146.8|16126.8|2
1622194030000|2021-05-28 09:27:10|||||||||1
1622194040000|2021-05-28 09:27:20|16148|16128|16144.3|16124.3|16149.3|16129.3|16144.3|16124.3|2
1622194050000|2021-05-28 09:27:30|16143|16123|16133|16113|16143|16123|16130.5|16110.5|3
1622194060000|2021-05-28 09:27:40|16131.6|16111.6|16130.5|16110.5|16131.6|16111.6|16130.5|16110.5|3
1622194070000|2021-05-28 09:27:50|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|3
1622194080000|2021-05-28 09:28:00|16128.2|16108.2|16124.3|16104.3|16128.2|16108.2|16124.3|16104.3|4
1622194090000|2021-05-28 09:28:10|||||||||8
1622194100000|2021-05-28 09:28:20|16123|16103|16119.3|16099.3|16123|16103|16118|16098|10
1622194110000|2021-05-28 09:28:30|16120.5|16100.5|16120.5|16100.5|16123|16103|16119.3|16099.3|2
1622194120000|2021-05-28 09:28:40|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16116.6|16096.6|2
1622194130000|2021-05-28 09:28:50|16116.6|16096.6|16120.5|16100.5|16120.5|16100.5|16116.6|16096.6|3
1622194140000|2021-05-28 09:29:00|16115.5|16095.5|16118|16098|16118|16098|16115.5|16095.5|10
1622194150000|2021-05-28 09:29:10|16119.1|16099.1|16119.1|16099.1|16119.1|16099.1|16119.1|16099.1|2
1622194160000|2021-05-28 09:29:20|16118|16098|16118|16098|16118|16098|16118|16098|2
1622194170000|2021-05-28 09:29:30|16119.3|16099.3|16120.5|16100.5|16120.5|16100.5|16119.3|16099.3|1
1622194180000|2021-05-28 09:29:40|16119.3|16099.3|16120.5|16100.5|16120.5|16100.5|16119.3|16099.3|0
1622194200000|2021-05-28 09:30:00|16121.8|16101.8|16125.5|16105.5|16125.5|16105.5|16121.8|16101.8|2
1622194210000|2021-05-28 09:30:10|16128|16108|16130.5|16110.5|16130.5|16110.5|16128|16108|0
1622194220000|2021-05-28 09:30:20|||||||||2
1622194230000|2021-05-28 09:30:30|16129.3|16109.3|16128|16108|16129.3|16109.3|16128|16108|0
1622194240000|2021-05-28 09:30:40|16125.5|16105.5|16125.5|16105.5|16125.5|16105.5|16125.5|16105.5|2
1622194250000|2021-05-28 09:30:50|16123.2|16103.2|16128|16108|16128|16108|16121.8|16101.8|8
1622194260000|2021-05-28 09:31:00|16129.3|16109.3|16138|16118|16138|16118|16129.3|16109.3|1
1622194270000|2021-05-28 09:31:10|16140.5|16120.5|16140.5|16120.5|16140.5|16120.5|16140.5|16120.5|1
1622194280000|2021-05-28 09:31:20|||||||||3
1622194290000|2021-05-28 09:31:30|16139.1|16119.1|16138|16118|16139.1|16119.1|16138|16118|1
1622194310000|2021-05-28 09:31:50|16136.8|16116.8|16138|16118|16138|16118|16136.8|16116.8|2
1622194330000|2021-05-28 09:32:10|16140.2|16120.2|16145.5|16125.5|16145.5|16125.5|16140.2|16120.2|1
1622194340000|2021-05-28 09:32:20|16144.1|16124.1|16138|16118|16144.1|16124.1|16135.5|16115.5|13
1622194350000|2021-05-28 09:32:30|16139.1|16119.1|16138|16118|16139.1|16119.1|16138|16118|0
1622194360000|2021-05-28 09:32:40|16140.7|16120.7|16140.5|16120.5|16143|16123|16140.5|16120.5|3
1622194370000|2021-05-28 09:32:50|16143|16123|16143|16123|16143|16123|16143|16123|0
1622194380000|2021-05-28 09:33:00|16145.5|16125.5|16148|16128|16148|16128|16145.5|16125.5|1
1622194390000|2021-05-28 09:33:10|||||||||3
1622194400000|2021-05-28 09:33:20|16149.3|16129.3|16151.6|16131.6|16151.6|16131.6|16149.3|16129.3|4
1622194410000|2021-05-28 09:33:30|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|1
1622194420000|2021-05-28 09:33:40|16155.2|16135.2|16153|16133|16155.5|16135.5|16153|16133|0
1622194430000|2021-05-28 09:33:50|16150.5|16130.5|16143|16123|16153|16133|16143|16123|11
1622194440000|2021-05-28 09:34:00|16140.5|16120.5|16128|16108|16140.5|16120.5|16128|16108|1
1622194450000|2021-05-28 09:34:10|||||||||1
1622194460000|2021-05-28 09:34:20|16130.5|16110.5|16129.1|16109.1|16130.5|16110.5|16128|16108|1
1622194470000|2021-05-28 09:34:30|16130.5|16110.5|16128|16108|16130.5|16110.5|16128|16108|0
1622194480000|2021-05-28 09:34:40|16129.1|16109.1|16128|16108|16130.5|16110.5|16128|16108|3
1622194490000|2021-05-28 09:34:50|16126.6|16106.6|16128|16108|16128|16108|16126.6|16106.6|2
1622194500000|2021-05-28 09:35:00|16130.5|16110.5|16128|16108|16130.5|16110.5|16125.5|16105.5|1
1622194520000|2021-05-28 09:35:20|16126.6|16106.6|16125.5|16105.5|16126.6|16106.6|16125.5|16105.5|4
1622194530000|2021-05-28 09:35:30|16123|16103|16123|16103|16123|16103|16123|16103|2
1622194540000|2021-05-28 09:35:40|16121.8|16101.8|16115.5|16095.5|16121.8|16101.8|16115.5|16095.5|4
1622194550000|2021-05-28 09:35:50|16113|16093|16113|16093|16113|16093|16110.5|16090.5|0
1622194560000|2021-05-28 09:36:00|||||||||1
1622194570000|2021-05-28 09:36:10|16114.3|16094.3|16116.6|16096.6|16116.6|16096.6|16114.3|16094.3|5
1622194580000|2021-05-28 09:36:20|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|1
1622194590000|2021-05-28 09:36:30|16113|16093|16108|16088|16113|16093|16108|16088|5
1622194600000|2021-05-28 09:36:40|16105.7|16085.7|16104.3|16084.3|16105.7|16085.7|16103|16083|1
1622194610000|2021-05-28 09:36:50|||||||||1
1622194620000|2021-05-28 09:37:00|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|1
1622194650000|2021-05-28 09:37:30|16104.1|16084.1|16103|16083|16104.1|16084.1|16103|16083|4
1622194660000|2021-05-28 09:37:40|16101.6|16081.6|16099.3|16079.3|16101.6|16081.6|16099.3|16079.3|3
1622194680000|2021-05-28 09:38:00|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16098|16078|9
1622194690000|2021-05-28 09:38:10|||||||||1
1622194710000|2021-05-28 09:38:30|16103|16083|16103|16083|16103|16083|16103|16083|1
1622194720000|2021-05-28 09:38:40|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|1
1622194760000|2021-05-28 09:39:20|16099.4|16079.4|16096.6|16076.6|16099.4|16079.4|16096.6|16076.6|6
1622194770000|2021-05-28 09:39:30|16098|16078|16098|16078|16098|16078|16098|16078|2
1622194780000|2021-05-28 09:39:40|||||||||1
1622194790000|2021-05-28 09:39:50|16096.6|16076.6|16089.4|16069.4|16096.6|16076.6|16089.4|16069.4|3
1622194800000|2021-05-28 09:40:00|||||||||1
1622194810000|2021-05-28 09:40:10|16090.5|16070.5|16091.6|16071.6|16091.9|16071.9|16090.5|16070.5|1
1622194820000|2021-05-28 09:40:20|16093|16073|16095.5|16075.5|16095.5|16075.5|16093|16073|3
1622194840000|2021-05-28 09:40:40|16098|16078|16095.5|16075.5|16098|16078|16095.5|16075.5|0
1622194850000|2021-05-28 09:40:50|16096.6|16076.6|16098|16078|16098|16078|16096.6|16076.6|2
1622194890000|2021-05-28 09:41:30|16100.7|16080.7|16103|16083|16103|16083|16100.7|16080.7|10
1622194940000|2021-05-28 09:42:20|||||||||2
1622194950000|2021-05-28 09:42:30|16105.7|16085.7|16108|16088|16108|16088|16105.7|16085.7|4
1622194960000|2021-05-28 09:42:40|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|2
1622194980000|2021-05-28 09:43:00|16113|16093|16114.1|16094.1|16114.1|16094.1|16113|16093|2
1622194990000|2021-05-28 09:43:10|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|0
1622195010000|2021-05-28 09:43:30|16116.6|16096.6|16114.1|16094.1|16116.6|16096.6|16114.1|16094.1|6
1622195040000|2021-05-28 09:44:00|16113|16093|16113|16093|16113|16093|16113|16093|1
1622195080000|2021-05-28 09:44:40|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|2
1622195110000|2021-05-28 09:45:10|16109.4|16089.4|16108|16088|16109.4|16089.4|16108|16088|2
1622195120000|2021-05-28 09:45:20|||||||||1
1622195150000|2021-05-28 09:45:50|||||||||1
1622195170000|2021-05-28 09:46:10|16101.9|16081.9|16099.4|16079.4|16101.9|16081.9|16099.4|16079.4|4
1622195190000|2021-05-28 09:46:30|16100.5|16080.5|16101.9|16081.9|16101.9|16081.9|16100.5|16080.5|0
1622195210000|2021-05-28 09:46:50|||||||||3
1622195230000|2021-05-28 09:47:10|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|0
1622195240000|2021-05-28 09:47:20|||||||||2
1622195250000|2021-05-28 09:47:30|||||||||1
1622195280000|2021-05-28 09:48:00|||||||||1
1622195320000|2021-05-28 09:48:40|||||||||1
1622195390000|2021-05-28 09:49:50|||||||||3
1622195400000|2021-05-28 09:50:00|16098|16078|16098|16078|16098|16078|16098|16078|5
1622195420000|2021-05-28 09:50:20|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|7
1622195440000|2021-05-28 09:50:40|16103|16083|16103|16083|16103|16083|16103|16083|2
1622195450000|2021-05-28 09:50:50|16100.5|16080.5|16101.6|16081.6|16101.6|16081.6|16100.5|16080.5|5
1622195460000|2021-05-28 09:51:00|16103|16083|16103|16083|16103|16083|16103|16083|0
1622195500000|2021-05-28 09:51:40|16101.9|16081.9|16098|16078|16101.9|16081.9|16098|16078|1
1622195540000|2021-05-28 09:52:20|||||||||6
1622195550000|2021-05-28 09:52:30|16099.1|16079.1|16100.5|16080.5|16100.5|16080.5|16099.1|16079.1|0
1622195560000|2021-05-28 09:52:40|16103|16083|16103|16083|16103|16083|16103|16083|0
1622195620000|2021-05-28 09:53:40|||||||||1
1622195630000|2021-05-28 09:53:50|16104.1|16084.1|16106.6|16086.6|16106.6|16086.6|16104.1|16084.1|4
1622195670000|2021-05-28 09:54:30|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|1
1622195700000|2021-05-28 09:55:00|||||||||1
1622195730000|2021-05-28 09:55:30|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|23
1622195740000|2021-05-28 09:55:40|16112.8|16092.8|16114.2|16094.2|16114.2|16094.2|16112.8|16092.8|0
1622195750000|2021-05-28 09:55:50|16115.5|16095.5|16119.2|16099.2|16119.2|16099.2|16115.5|16095.5|2
1622195760000|2021-05-28 09:56:00|||||||||1
1622195770000|2021-05-28 09:56:10|16120.5|16100.5|16120.5|16100.5|16123|16103|16120.5|16100.5|3
1622195780000|2021-05-28 09:56:20|16123|16103|16118|16098|16123|16103|16118|16098|5
1622195820000|2021-05-28 09:57:00|||||||||2
1622195850000|2021-05-28 09:57:30|||||||||1
1622195860000|2021-05-28 09:57:40|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|0
1622195890000|2021-05-28 09:58:10|16115.5|16095.5|16110.5|16090.5|16115.5|16095.5|16110.5|16090.5|8
1622195900000|2021-05-28 09:58:20|16107.8|16087.8|16103|16083|16107.8|16087.8|16103|16083|3
1622195920000|2021-05-28 09:58:40|16101.9|16081.9|16100.5|16080.5|16101.9|16081.9|16100.5|16080.5|0
1622195930000|2021-05-28 09:58:50|16098|16078|16098|16078|16098|16078|16098|16078|1
1622195950000|2021-05-28 09:59:10|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|0
1622195960000|2021-05-28 09:59:20|||||||||3
1622195970000|2021-05-28 09:59:30|||||||||1
1622195980000|2021-05-28 09:59:40|16099.2|16079.2|16096.7|16076.7|16099.2|16079.2|16096.7|16076.7|1
1622195990000|2021-05-28 09:59:50|16098|16078|16098|16078|16098|16078|16098|16078|0
1622196000000|2021-05-28 10:00:00|16099.2|16079.2|16100.5|16080.5|16100.5|16080.5|16099.2|16079.2|1
1622196010000|2021-05-28 10:00:10|16103|16083|16103|16083|16103|16083|16103|16083|2
1622196020000|2021-05-28 10:00:20|16104.4|16084.4|16105.5|16085.5|16105.5|16085.5|16104.4|16084.4|1
1622196050000|2021-05-28 10:00:50|16103|16083|16103|16083|16103|16083|16103|16083|1
1622196060000|2021-05-28 10:01:00|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|4
1622196150000|2021-05-28 10:02:30|16103|16083|16103|16083|16103|16083|16103|16083|1
1622196160000|2021-05-28 10:02:40|||||||||5
1622196180000|2021-05-28 10:03:00|||||||||3
1622196190000|2021-05-28 10:03:10|||||||||1
1622196200000|2021-05-28 10:03:20|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|1
1622196210000|2021-05-28 10:03:30|16101.7|16081.7|16103|16083|16103|16083|16101.7|16081.7|0
1622196220000|2021-05-28 10:03:40|16100.5|16080.5|16103|16083|16103|16083|16100.5|16080.5|0
1622196230000|2021-05-28 10:03:50|16100.5|16080.5|16098|16078|16100.5|16080.5|16098|16078|2
1622196280000|2021-05-28 10:04:40|16099.4|16079.4|16100.5|16080.5|16100.5|16080.5|16099.4|16079.4|3
1622196290000|2021-05-28 10:04:50|16103|16083|16103|16083|16103|16083|16103|16083|1
1622196310000|2021-05-28 10:05:10|||||||||1
1622196330000|2021-05-28 10:05:30|16101.9|16081.9|16098|16078|16101.9|16081.9|16098|16078|1
1622196360000|2021-05-28 10:06:00|||||||||57
1622196390000|2021-05-28 10:06:30|16096.7|16076.7|16093|16073|16096.7|16076.7|16093|16073|16
1622196430000|2021-05-28 10:07:10|16090.3|16070.3|16087.8|16067.8|16090.3|16070.3|16085.5|16065.5|15
1622196440000|2021-05-28 10:07:20|16090.5|16070.5|16090.5|16070.5|16090.5|16070.5|16090.5|16070.5|0
1622196450000|2021-05-28 10:07:30|16093|16073|16093|16073|16093|16073|16093|16073|0
1622196460000|2021-05-28 10:07:40|16091.9|16071.9|16090.5|16070.5|16091.9|16071.9|16090.5|16070.5|0
1622196470000|2021-05-28 10:07:50|||||||||5
1622196510000|2021-05-28 10:08:30|||||||||6
1622196540000|2021-05-28 10:09:00|16091.7|16071.7|16088|16068|16093|16073|16088|16068|5
1622196550000|2021-05-28 10:09:10|16090.5|16070.5|16090.5|16070.5|16090.5|16070.5|16090.5|16070.5|5
1622196570000|2021-05-28 10:09:30|||||||||2
1622196580000|2021-05-28 10:09:40|16091.9|16071.9|16093.1|16073.1|16093.1|16073.1|16091.9|16071.9|1
1622196590000|2021-05-28 10:09:50|||||||||1
1622196600000|2021-05-28 10:10:00|16094.2|16074.2|16095.6|16075.6|16095.6|16075.6|16094.2|16074.2|0
1622196610000|2021-05-28 10:10:10|16090.6|16070.6|16090.6|16070.6|16090.6|16070.6|16090.6|16070.6|4
1622196630000|2021-05-28 10:10:30|16091.9|16071.9|16093.1|16073.1|16095.6|16075.6|16091.9|16071.9|4
1622196640000|2021-05-28 10:10:40|||||||||2
1622196660000|2021-05-28 10:11:00|16095.6|16075.6|16100.6|16080.6|16100.6|16080.6|16095.6|16075.6|19
1622196670000|2021-05-28 10:11:10|16099.4|16079.4|16098.1|16078.1|16099.4|16079.4|16098.1|16078.1|0
1622196680000|2021-05-28 10:11:20|16100.6|16080.6|16103.1|16083.1|16103.1|16083.1|16100.6|16080.6|1
1622196700000|2021-05-28 10:11:40|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|1
1622196710000|2021-05-28 10:11:50|16100.6|16080.6|16103.1|16083.1|16103.1|16083.1|16100.6|16080.6|7
1622196730000|2021-05-28 10:12:10|16100.3|16080.3|16098.1|16078.1|16100.3|16080.3|16098.1|16078.1|1
1622196740000|2021-05-28 10:12:20|16099.2|16079.2|16100.6|16080.6|16100.6|16080.6|16099.2|16079.2|12
1622196750000|2021-05-28 10:12:30|16101.7|16081.7|16103.1|16083.1|16103.1|16083.1|16101.7|16081.7|2
1622196760000|2021-05-28 10:12:40|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|11
1622196770000|2021-05-28 10:12:50|16103.1|16083.1|16099.2|16079.2|16103.1|16083.1|16098.1|16078.1|4
1622196780000|2021-05-28 10:13:00|16100.6|16080.6|16095.6|16075.6|16100.6|16080.6|16095.6|16075.6|5
1622196830000|2021-05-28 10:13:50|16092.8|16072.8|16089.4|16069.4|16092.8|16072.8|16089.4|16069.4|3
1622196840000|2021-05-28 10:14:00|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|20
1622196850000|2021-05-28 10:14:10|16098.1|16078.1|16100.6|16080.6|16100.6|16080.6|16098.1|16078.1|21
1622196860000|2021-05-28 10:14:20|16104.7|16084.7|16110.6|16090.6|16110.6|16090.6|16104.7|16084.7|10
1622196870000|2021-05-28 10:14:30|16115.6|16095.6|16120.6|16100.6|16120.6|16100.6|16115.6|16095.6|18
1622196880000|2021-05-28 10:14:40|16124.7|16104.7|16123.1|16103.1|16133.1|16113.1|16123.1|16103.1|8
1622196890000|2021-05-28 10:14:50|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|0
1622196900000|2021-05-28 10:15:00|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16125.6|16105.6|4
1622196910000|2021-05-28 10:15:10|||||||||1
1622196920000|2021-05-28 10:15:20|16125.6|16105.6|16130.6|16110.6|16130.6|16110.6|16125.6|16105.6|1
1622196930000|2021-05-28 10:15:30|||||||||1
1622196970000|2021-05-28 10:16:10|16134.2|16114.2|16134.2|16114.2|16134.2|16114.2|16134.2|16114.2|2
1622196980000|2021-05-28 10:16:20|16135.6|16115.6|16136.9|16116.9|16136.9|16116.9|16134.4|16114.4|0
1622196990000|2021-05-28 10:16:30|16135.8|16115.8|16135.6|16115.6|16135.8|16115.8|16134.4|16114.4|0
1622197000000|2021-05-28 10:16:40|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|2
1622197010000|2021-05-28 10:16:50|||||||||2
1622197020000|2021-05-28 10:17:00|16135.3|16115.3|16138.1|16118.1|16138.1|16118.1|16135.3|16115.3|0
1622197030000|2021-05-28 10:17:10|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|3
1622197040000|2021-05-28 10:17:20|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|0
1622197060000|2021-05-28 10:17:40|||||||||1
1622197080000|2021-05-28 10:18:00|16140.6|16120.6|16143.1|16123.1|16143.1|16123.1|16140.6|16120.6|0
1622197090000|2021-05-28 10:18:10|16141.9|16121.9|16143.1|16123.1|16143.1|16123.1|16140.6|16120.6|1
1622197100000|2021-05-28 10:18:20|16140.6|16120.6|16138.1|16118.1|16140.6|16120.6|16138.1|16118.1|2
1622197110000|2021-05-28 10:18:30|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|4
1622197120000|2021-05-28 10:18:40|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|1
1622197130000|2021-05-28 10:18:50|||||||||2
1622197140000|2021-05-28 10:19:00|||||||||1
1622197170000|2021-05-28 10:19:30|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|6
1622197190000|2021-05-28 10:19:50|||||||||1
1622197220000|2021-05-28 10:20:20|||||||||2
1622197240000|2021-05-28 10:20:40|16140.8|16120.8|16138.1|16118.1|16140.8|16120.8|16138.1|16118.1|2
1622197250000|2021-05-28 10:20:50|||||||||2
1622197260000|2021-05-28 10:21:00|16140.6|16120.6|16144.2|16124.2|16144.2|16124.2|16140.6|16120.6|2
1622197290000|2021-05-28 10:21:30|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|0
1622197300000|2021-05-28 10:21:40|16144.2|16124.2|16143.1|16123.1|16145.6|16125.6|16143.1|16123.1|1
1622197320000|2021-05-28 10:22:00|||||||||1
1622197350000|2021-05-28 10:22:30|||||||||1
1622197360000|2021-05-28 10:22:40|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|1
1622197370000|2021-05-28 10:22:50|16143.1|16123.1|16145.6|16125.6|16145.6|16125.6|16143.1|16123.1|1
1622197380000|2021-05-28 10:23:00|||||||||1
1622197410000|2021-05-28 10:23:30|16144.2|16124.2|16145.6|16125.6|16145.6|16125.6|16144.2|16124.2|5
1622197430000|2021-05-28 10:23:50|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|7
1622197440000|2021-05-28 10:24:00|16150.6|16130.6|16153.1|16133.1|16153.1|16133.1|16150.6|16130.6|4
1622197450000|2021-05-28 10:24:10|||||||||2
1622197460000|2021-05-28 10:24:20|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|3
1622197470000|2021-05-28 10:24:30|||||||||1
1622197490000|2021-05-28 10:24:50|16153.1|16133.1|16153.1|16133.1|16153.1|16133.1|16153.1|16133.1|1
1622197500000|2021-05-28 10:25:00|16148.1|16128.1|16148.1|16128.1|16148.1|16128.1|16148.1|16128.1|0
1622197510000|2021-05-28 10:25:10|16153.1|16133.1|16150.6|16130.6|16153.1|16133.1|16148.1|16128.1|1
1622197520000|2021-05-28 10:25:20|16148.1|16128.1|16153.1|16133.1|16153.1|16133.1|16148.1|16128.1|3
1622197530000|2021-05-28 10:25:30|||||||||1
1622197540000|2021-05-28 10:25:40|||||||||1
1622197560000|2021-05-28 10:26:00|||||||||4
1622197570000|2021-05-28 10:26:10|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|4
1622197580000|2021-05-28 10:26:20|16149.2|16129.2|16147|16127|16149.2|16129.2|16147|16127|2
1622197590000|2021-05-28 10:26:30|16145.6|16125.6|16138.1|16118.1|16145.6|16125.6|16133.1|16113.1|14
1622197610000|2021-05-28 10:26:50|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|1
1622197620000|2021-05-28 10:27:00|16145.4|16125.4|16143.1|16123.1|16146.7|16126.7|16143.1|16123.1|0
1622197630000|2021-05-28 10:27:10|16144.2|16124.2|16143.1|16123.1|16145.6|16125.6|16143.1|16123.1|7
1622197640000|2021-05-28 10:27:20|||||||||1
1622197650000|2021-05-28 10:27:30|||||||||2
1622197660000|2021-05-28 10:27:40|16144.2|16124.2|16150.4|16130.4|16150.4|16130.4|16144.2|16124.2|3
1622197670000|2021-05-28 10:27:50|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|0
1622197680000|2021-05-28 10:28:00|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|4
1622197700000|2021-05-28 10:28:20|||||||||5
1622197720000|2021-05-28 10:28:40|16149.5|16129.5|16145.6|16125.6|16149.5|16129.5|16145.6|16125.6|10
1622197750000|2021-05-28 10:29:10|16144.2|16124.2|16145.4|16125.4|16145.4|16125.4|16144.2|16124.2|2
1622197760000|2021-05-28 10:29:20|16145.6|16125.6|16143.1|16123.1|16145.6|16125.6|16143.1|16123.1|0
1622197800000|2021-05-28 10:30:00|16145.6|16125.6|16145.6|16125.6|16145.6|16125.6|16145.6|16125.6|0
1622197810000|2021-05-28 10:30:10|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|3
1622197820000|2021-05-28 10:30:20|16143.1|16123.1|16142|16122|16143.1|16123.1|16142|16122|1
1622197830000|2021-05-28 10:30:30|16139.2|16119.2|16138.1|16118.1|16139.2|16119.2|16138.1|16118.1|2
1622197860000|2021-05-28 10:31:00|||||||||1
1622197870000|2021-05-28 10:31:10|16134.2|16114.2|16134.2|16114.2|16134.2|16114.2|16134.2|16114.2|3
1622197880000|2021-05-28 10:31:20|16129.5|16109.5|16129.5|16109.5|16129.5|16109.5|16129.5|16109.5|1
1622197890000|2021-05-28 10:31:30|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|0
1622197900000|2021-05-28 10:31:40|||||||||1
1622197910000|2021-05-28 10:31:50|||||||||1
1622197950000|2021-05-28 10:32:30|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|1
1622197970000|2021-05-28 10:32:50|||||||||1
1622197980000|2021-05-28 10:33:00|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|0
1622198000000|2021-05-28 10:33:20|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|57
1622198020000|2021-05-28 10:33:40|16124.5|16104.5|16123.1|16103.1|16124.5|16104.5|16123.1|16103.1|5
1622198030000|2021-05-28 10:33:50|16118.1|16098.1|16124.7|16084.7|16124.7|16098.1|16118.1|16084.7|32
1622198040000|2021-05-28 10:34:00|16123.6|16083.6|16119.5|16079.5|16123.6|16083.6|16119.5|16079.5|1
1622198050000|2021-05-28 10:34:10|16102|16082|16103.1|16083.1|16103.1|16083.1|16102|16082|6
1622198060000|2021-05-28 10:34:20|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|22
1622198070000|2021-05-28 10:34:30|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|4
1622198090000|2021-05-28 10:34:50|16113.1|16093.1|16113.1|16093.1|16115.6|16095.6|16113.1|16093.1|2
1622198110000|2021-05-28 10:35:10|||||||||1
1622198130000|2021-05-28 10:35:30|||||||||6
1622198180000|2021-05-28 10:36:20|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|2
1622198190000|2021-05-28 10:36:30|||||||||1
1622198210000|2021-05-28 10:36:50|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|1
1622198220000|2021-05-28 10:37:00|||||||||1
1622198240000|2021-05-28 10:37:20|16110.8|16090.8|16113.1|16093.1|16113.1|16093.1|16110.8|16090.8|3
1622198280000|2021-05-28 10:38:00|16114.7|16074.7|16114.7|16074.7|16114.7|16074.7|16114.7|16074.7|3
1622198290000|2021-05-28 10:38:10|16112|16072|16112|16072|16112|16072|16112|16072|0
1622198320000|2021-05-28 10:38:40|16097|16077|16098.1|16078.1|16098.1|16078.1|16097|16077|5
1622198330000|2021-05-28 10:38:50|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|26
1622198340000|2021-05-28 10:39:00|16089.5|16069.5|16088.1|16068.1|16089.5|16069.5|16085.6|16065.6|5
1622198350000|2021-05-28 10:39:10|16087|16067|16083.1|16063.1|16087|16067|16083.1|16063.1|31
1622198360000|2021-05-28 10:39:20|16084.5|16064.5|16082|16062|16084.5|16064.5|16082|16062|1
1622198370000|2021-05-28 10:39:30|16083.1|16063.1|16085.6|16065.6|16085.6|16065.6|16083.1|16063.1|4
1622198380000|2021-05-28 10:39:40|16087|16067|16088.1|16068.1|16088.1|16068.1|16087|16067|3
1622198390000|2021-05-28 10:39:50|||||||||1
1622198460000|2021-05-28 10:41:00|||||||||6
1622198480000|2021-05-28 10:41:20|16089.3|16069.3|16090.6|16070.6|16090.6|16070.6|16089.3|16069.3|0
1622198490000|2021-05-28 10:41:30|16091.8|16071.8|16093.1|16073.1|16093.1|16073.1|16091.8|16071.8|1
1622198530000|2021-05-28 10:42:10|||||||||2
1622198540000|2021-05-28 10:42:20|16090.6|16070.6|16091.8|16071.8|16091.8|16071.8|16090.6|16070.6|0
1622198550000|2021-05-28 10:42:30|16093.1|16073.1|16093.1|16073.1|16093.1|16073.1|16091.8|16071.8|0
1622198570000|2021-05-28 10:42:50|16088.1|16068.1|16088.1|16068.1|16088.1|16068.1|16088.1|16068.1|4
1622198600000|2021-05-28 10:43:20|||||||||1
1622198610000|2021-05-28 10:43:30|16085.9|16065.9|16083.1|16063.1|16085.9|16065.9|16083.1|16063.1|1
1622198620000|2021-05-28 10:43:40|16085.6|16065.6|16085.6|16065.6|16085.6|16065.6|16085.6|16065.6|2
1622198660000|2021-05-28 10:44:20|16084.3|16064.3|16083.1|16063.1|16084.3|16064.3|16083.1|16063.1|2
1622198670000|2021-05-28 10:44:30|16082|16062|16082|16062|16082|16062|16082|16062|1
1622198690000|2021-05-28 10:44:50|16083.4|16063.4|16084.5|16064.5|16084.5|16064.5|16083.4|16063.4|3
1622198710000|2021-05-28 10:45:10|||||||||2
1622198720000|2021-05-28 10:45:20|16083.1|16063.1|16083.1|16063.1|16083.1|16063.1|16083.1|16063.1|4
1622198740000|2021-05-28 10:45:40|||||||||6
1622198790000|2021-05-28 10:46:30|16080.6|16060.6|16080.6|16060.6|16080.6|16060.6|16080.6|16060.6|5
1622198800000|2021-05-28 10:46:40|16079.5|16059.5|16078.1|16058.1|16079.5|16059.5|16078.1|16058.1|1
1622198820000|2021-05-28 10:47:00|16079.3|16059.3|16079.5|16059.5|16080.6|16060.6|16078.1|16058.1|3
1622198830000|2021-05-28 10:47:10|16080.6|16060.6|16080.6|16060.6|16080.6|16060.6|16080.6|16060.6|0
1622198850000|2021-05-28 10:47:30|16079.5|16059.5|16082|16062|16082|16062|16079.5|16059.5|2
1622198880000|2021-05-28 10:48:00|16070.6|16050.6|16062|16042|16070.6|16050.6|16062|16042|11
1622198890000|2021-05-28 10:48:10|||||||||1
1622198900000|2021-05-28 10:48:20|16058.1|16038.1|16058.1|16038.1|16058.1|16038.1|16058.1|16038.1|6
1622198920000|2021-05-28 10:48:40|16055.6|16035.6|16055.6|16035.6|16055.6|16035.6|16055.6|16035.6|0
1622198980000|2021-05-28 10:49:40|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|1
1622199000000|2021-05-28 10:50:00|||||||||74
1622199010000|2021-05-28 10:50:10|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|5
1622199020000|2021-05-28 10:50:20|16058.1|16038.1|16060.6|16040.6|16060.6|16040.6|16058.1|16038.1|5
1622199030000|2021-05-28 10:50:30|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|0
1622199040000|2021-05-28 10:50:40|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|3
1622199060000|2021-05-28 10:51:00|16064.3|16044.3|16065.6|16045.6|16065.6|16045.6|16064.3|16044.3|6
1622199070000|2021-05-28 10:51:10|16069.3|16049.3|16070.6|16050.6|16070.6|16050.6|16069.3|16049.3|22
1622199080000|2021-05-28 10:51:20|16072|16052|16073.1|16053.1|16073.1|16053.1|16072|16052|2
1622199100000|2021-05-28 10:51:40|16075.9|16055.9|16078.1|16058.1|16078.1|16058.1|16075.9|16055.9|3
1622199110000|2021-05-28 10:51:50|16079.3|16059.3|16080.6|16060.6|16080.6|16060.6|16079.3|16059.3|0
1622199120000|2021-05-28 10:52:00|||||||||1
1622199130000|2021-05-28 10:52:10|16079.5|16059.5|16079.5|16059.5|16079.5|16059.5|16079.5|16059.5|3
1622199150000|2021-05-28 10:52:30|16078.1|16058.1|16078.1|16058.1|16078.1|16058.1|16078.1|16058.1|0
1622199160000|2021-05-28 10:52:40|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|0
1622199180000|2021-05-28 10:53:00|16074|16054|16067|16047|16074|16054|16067|16047|2
1622199190000|2021-05-28 10:53:10|16068.1|16048.1|16068.1|16048.1|16068.1|16048.1|16068.1|16048.1|0
1622199200000|2021-05-28 10:53:20|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|2
1622199210000|2021-05-28 10:53:30|16064.5|16044.5|16065.6|16045.6|16065.6|16045.6|16063.1|16043.1|2
1622199240000|2021-05-28 10:54:00|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|2
1622199260000|2021-05-28 10:54:20|||||||||5
1622199270000|2021-05-28 10:54:30|||||||||1
1622199280000|2021-05-28 10:54:40|16062|16042|16060.6|16040.6|16062|16042|16060.6|16040.6|0
1622199300000|2021-05-28 10:55:00|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|12
1622199320000|2021-05-28 10:55:20|||||||||4
1622199330000|2021-05-28 10:55:30|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|0
1622199340000|2021-05-28 10:55:40|16063.2|16043.2|16060.7|16040.7|16063.2|16043.2|16060.7|16040.7|3
1622199350000|2021-05-28 10:55:50|16058.2|16038.2|16060.7|16040.7|16060.7|16040.7|16058.2|16038.2|1
1622199360000|2021-05-28 10:56:00|||||||||1
1622199370000|2021-05-28 10:56:10|||||||||2
1622199410000|2021-05-28 10:56:50|16058.2|16038.2|16058.2|16038.2|16058.2|16038.2|16058.2|16038.2|0
1622199420000|2021-05-28 10:57:00|16060.7|16040.7|16060.7|16040.7|16060.7|16040.7|16060.7|16040.7|0
1622199440000|2021-05-28 10:57:20|||||||||2
1622199450000|2021-05-28 10:57:30|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|0
1622199460000|2021-05-28 10:57:40|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|3
1622199470000|2021-05-28 10:57:50|16067|16047|16068.2|16048.2|16068.2|16048.2|16067|16047|1
1622199480000|2021-05-28 10:58:00|16073.2|16053.2|16073.2|16053.2|16073.2|16053.2|16073.2|16053.2|2
1622199490000|2021-05-28 10:58:10|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|2
1622199500000|2021-05-28 10:58:20|16074.5|16054.5|16073.2|16053.2|16074.5|16054.5|16073.2|16053.2|0
1622199510000|2021-05-28 10:58:30|||||||||2
1622199530000|2021-05-28 10:58:50|||||||||1
1622199590000|2021-05-28 10:59:50|||||||||1
1622199600000|2021-05-28 11:00:00|16074.3|16054.3|16075.7|16055.7|16075.7|16055.7|16074.3|16054.3|0
1622199610000|2021-05-28 11:00:10|16076.8|16056.8|16078.2|16058.2|16078.2|16058.2|16076.8|16056.8|1
1622199650000|2021-05-28 11:00:50|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|1
1622199680000|2021-05-28 11:01:20|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|0
1622199690000|2021-05-28 11:01:30|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|0
1622199710000|2021-05-28 11:01:50|||||||||1
1622199720000|2021-05-28 11:02:00|16079.5|16059.5|16080.4|16060.4|16080.4|16060.4|16078.2|16058.2|5
1622199730000|2021-05-28 11:02:10|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|0
1622199760000|2021-05-28 11:02:40|16080.7|16060.7|16079.5|16059.5|16080.7|16060.7|16079.5|16059.5|1
1622199780000|2021-05-28 11:03:00|||||||||3
1622199810000|2021-05-28 11:03:30|16076.8|16056.8|16075.7|16055.7|16078.2|16058.2|16075.7|16055.7|8
1622199820000|2021-05-28 11:03:40|16074.5|16054.5|16073.2|16053.2|16074.5|16054.5|16073.2|16053.2|2
1622199830000|2021-05-28 11:03:50|16068.2|16048.2|16070.7|16050.7|16070.7|16050.7|16068.2|16048.2|1
1622199850000|2021-05-28 11:04:10|||||||||10
1622199860000|2021-05-28 11:04:20|16072|16052|16075.7|16055.7|16075.7|16055.7|16072|16052|31
1622199870000|2021-05-28 11:04:30|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|22
1622199890000|2021-05-28 11:04:50|16079.3|16059.3|16088.2|16068.2|16088.2|16068.2|16079.3|16059.3|1
1622199900000|2021-05-28 11:05:00|||||||||2
1622199910000|2021-05-28 11:05:10|||||||||1
1622199920000|2021-05-28 11:05:20|16089.5|16069.5|16094.3|16074.3|16094.3|16074.3|16089.5|16069.5|6
1622199930000|2021-05-28 11:05:30|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|5
1622199940000|2021-05-28 11:05:40|||||||||25
1622199950000|2021-05-28 11:05:50|16100.7|16080.7|16100.9|16080.9|16100.9|16080.9|16098.2|16078.2|8
1622199960000|2021-05-28 11:06:00|16103.2|16083.2|16103.2|16083.2|16103.2|16083.2|16103.2|16083.2|5
1622199970000|2021-05-28 11:06:10|16104.3|16084.3|16105.7|16085.7|16105.7|16085.7|16104.3|16084.3|1
1622199980000|2021-05-28 11:06:20|16106.8|16086.8|16110.7|16090.7|16110.7|16090.7|16106.8|16086.8|68
1622199990000|2021-05-28 11:06:30|16119.3|16099.3|16120.7|16100.7|16124.5|16104.5|16119.3|16099.3|10
1622200000000|2021-05-28 11:06:40|16119.3|16099.3|16118.2|16098.2|16120.7|16100.7|16118.2|16098.2|2
1622200010000|2021-05-28 11:06:50|||||||||14
1622200020000|2021-05-28 11:07:00|16120.7|16100.7|16120.7|16100.7|16120.7|16100.7|16120.7|16100.7|2
1622200030000|2021-05-28 11:07:10|||||||||8
1622200040000|2021-05-28 11:07:20|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|13
1622200050000|2021-05-28 11:07:30|16122.9|16102.9|16124.3|16104.3|16124.3|16104.3|16122.9|16102.9|0
1622200060000|2021-05-28 11:07:40|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|2
1622200070000|2021-05-28 11:07:50|||||||||18
1622200080000|2021-05-28 11:08:00|16126.8|16106.8|16128.2|16108.2|16128.2|16108.2|16126.8|16106.8|0
1622200100000|2021-05-28 11:08:20|16125.7|16105.7|16130.7|16110.7|16130.7|16110.7|16125.7|16105.7|18
1622200110000|2021-05-28 11:08:30|16133.2|16113.2|16133.2|16113.2|16133.2|16113.2|16133.2|16113.2|4
1622200160000|2021-05-28 11:09:20|16134.3|16114.3|16143.2|16123.2|16143.2|16123.2|16134.3|16114.3|3
1622200180000|2021-05-28 11:09:40|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|3
1622200190000|2021-05-28 11:09:50|||||||||1
1622200210000|2021-05-28 11:10:10|||||||||1
1622200220000|2021-05-28 11:10:20|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|10
1622200240000|2021-05-28 11:10:40|16142.1|16122.1|16140.7|16120.7|16142.1|16122.1|16140.7|16120.7|5
1622200250000|2021-05-28 11:10:50|||||||||1
1622200270000|2021-05-28 11:11:10|||||||||2
1622200280000|2021-05-28 11:11:20|16143.2|16123.2|16140.7|16120.7|16143.2|16123.2|16140.7|16120.7|11
1622200290000|2021-05-28 11:11:30|16142.1|16122.1|16140.7|16120.7|16142.1|16122.1|16140.7|16120.7|4
1622200300000|2021-05-28 11:11:40|||||||||31
1622200310000|2021-05-28 11:11:50|16139.6|16119.6|16139.6|16119.6|16139.6|16119.6|16139.6|16119.6|3
1622200320000|2021-05-28 11:12:00|||||||||4
1622200330000|2021-05-28 11:12:10|||||||||1
1622200340000|2021-05-28 11:12:20|16140.7|16120.7|16138.2|16118.2|16140.7|16120.7|16138.2|16118.2|2
1622200370000|2021-05-28 11:12:50|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|0
1622200380000|2021-05-28 11:13:00|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|1
1622200390000|2021-05-28 11:13:10|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|1
1622200400000|2021-05-28 11:13:20|16138.2|16118.2|16138.2|16118.2|16138.2|16118.2|16138.2|16118.2|1
1622200410000|2021-05-28 11:13:30|16140.9|16120.9|16140.7|16120.7|16140.9|16120.9|16140.7|16120.7|2
1622200420000|2021-05-28 11:13:40|||||||||1
1622200430000|2021-05-28 11:13:50|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|3
1622200440000|2021-05-28 11:14:00|16140.7|16120.7|16139.6|16119.6|16140.7|16120.7|16139.6|16119.6|1
1622200450000|2021-05-28 11:14:10|16138.2|16118.2|16138.2|16118.2|16138.2|16118.2|16138.2|16118.2|1
1622200460000|2021-05-28 11:14:20|||||||||1
1622200480000|2021-05-28 11:14:40|||||||||1
1622200490000|2021-05-28 11:14:50|||||||||2
1622200500000|2021-05-28 11:15:00|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|5
1622200520000|2021-05-28 11:15:20|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|1
1622200540000|2021-05-28 11:15:40|||||||||2
1622200560000|2021-05-28 11:16:00|16126.8|16106.8|16132.1|16112.1|16132.1|16112.1|16126.8|16106.8|2
1622200570000|2021-05-28 11:16:10|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|0
1622200580000|2021-05-28 11:16:20|||||||||1
1622200600000|2021-05-28 11:16:40|16135.7|16115.7|16130.7|16110.7|16135.7|16115.7|16130.7|16110.7|3
1622200610000|2021-05-28 11:16:50|||||||||3
1622200620000|2021-05-28 11:17:00|16132.1|16112.1|16133.2|16113.2|16133.2|16113.2|16132.1|16112.1|1
1622200630000|2021-05-28 11:17:10|||||||||1
1622200640000|2021-05-28 11:17:20|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|3
1622200650000|2021-05-28 11:17:30|16128.2|16108.2|16130.7|16110.7|16130.7|16110.7|16128.2|16108.2|1
1622200660000|2021-05-28 11:17:40|16133.2|16113.2|16130.7|16110.7|16133.2|16113.2|16130.7|16110.7|1
1622200680000|2021-05-28 11:18:00|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|2
1622200720000|2021-05-28 11:18:40|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|0
1622200730000|2021-05-28 11:18:50|16132.1|16112.1|16132.1|16112.1|16133.2|16113.2|16132.1|16112.1|2
1622200740000|2021-05-28 11:19:00|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|0
1622200760000|2021-05-28 11:19:20|16132.1|16112.1|16130.7|16110.7|16132.1|16112.1|16130.7|16110.7|1
1622200780000|2021-05-28 11:19:40|16132.1|16112.1|16130.7|16110.7|16132.1|16112.1|16130.7|16110.7|1
1622200790000|2021-05-28 11:19:50|16132.1|16112.1|16130.7|16110.7|16132.1|16112.1|16130.7|16110.7|1
1622200800000|2021-05-28 11:20:00|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|2
1622200810000|2021-05-28 11:20:10|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|0
1622200820000|2021-05-28 11:20:20|16126.8|16106.8|16125.7|16105.7|16126.8|16106.8|16125.7|16105.7|1
1622200840000|2021-05-28 11:20:40|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|10
1622200850000|2021-05-28 11:20:50|16110.9|16090.9|16110.9|16090.9|16110.9|16090.9|16110.9|16090.9|0
1622200860000|2021-05-28 11:21:00|16108.4|16088.4|16108.4|16088.4|16108.4|16088.4|16108.4|16088.4|0
1622200890000|2021-05-28 11:21:30|16107.3|16087.3|16104.6|16084.6|16107.3|16087.3|16104.6|16084.6|3
1622200920000|2021-05-28 11:22:00|16103.4|16083.4|16100.7|16080.7|16103.4|16083.4|16100.7|16080.7|53
1622200930000|2021-05-28 11:22:10|||||||||3
1622200940000|2021-05-28 11:22:20|||||||||1
1622200960000|2021-05-28 11:22:40|||||||||23
1622200980000|2021-05-28 11:23:00|||||||||1
1622201030000|2021-05-28 11:23:50|16099.3|16079.3|16098.2|16078.2|16099.3|16079.3|16098.2|16078.2|3
1622201050000|2021-05-28 11:24:10|16097.1|16077.1|16095.7|16075.7|16097.1|16077.1|16095.7|16075.7|2
1622201060000|2021-05-28 11:24:20|16098.2|16078.2|16095.7|16075.7|16098.2|16078.2|16095.7|16075.7|9
1622201070000|2021-05-28 11:24:30|||||||||1
1622201080000|2021-05-28 11:24:40|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|5
1622201100000|2021-05-28 11:25:00|16095.7|16075.7|16100.7|16080.7|16100.7|16080.7|16095.7|16075.7|5
1622201110000|2021-05-28 11:25:10|||||||||1
1622201120000|2021-05-28 11:25:20|||||||||1
1622201190000|2021-05-28 11:26:30|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|1
1622201200000|2021-05-28 11:26:40|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|0
1622201230000|2021-05-28 11:27:10|16099.6|16079.6|16098.2|16078.2|16100.7|16080.7|16098.2|16078.2|8
1622201250000|2021-05-28 11:27:30|16096.8|16076.8|16097.1|16077.1|16097.1|16077.1|16095.7|16075.7|4
1622201260000|2021-05-28 11:27:40|16095.7|16075.7|16095.7|16075.7|16095.7|16075.7|16095.7|16075.7|5
1622201270000|2021-05-28 11:27:50|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|3
1622201280000|2021-05-28 11:28:00|16097.1|16077.1|16095.7|16075.7|16097.1|16077.1|16094.6|16074.6|0
1622201290000|2021-05-28 11:28:10|16094.6|16074.6|16098.2|16078.2|16098.2|16078.2|16094.6|16074.6|6
1622201300000|2021-05-28 11:28:20|||||||||25
1622201310000|2021-05-28 11:28:30|16099.6|16079.6|16100.7|16080.7|16100.7|16080.7|16099.6|16079.6|1
1622201320000|2021-05-28 11:28:40|16099.6|16079.6|16098.2|16078.2|16099.6|16079.6|16098.2|16078.2|1
1622201330000|2021-05-28 11:28:50|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|23
1622201340000|2021-05-28 11:29:00|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|3
1622201360000|2021-05-28 11:29:20|||||||||2
1622201390000|2021-05-28 11:29:50|16095.7|16075.7|16095.7|16075.7|16095.7|16075.7|16095.7|16075.7|2
1622201400000|2021-05-28 11:30:00|16098.2|16078.2|16101.9|16081.9|16101.9|16081.9|16098.2|16078.2|7
1622201410000|2021-05-28 11:30:10|||||||||1
1622201430000|2021-05-28 11:30:30|16100.7|16080.7|16098.5|16078.5|16100.7|16080.7|16098.5|16078.5|1
1622201440000|2021-05-28 11:30:40|||||||||2
1622201450000|2021-05-28 11:30:50|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|2
1622201460000|2021-05-28 11:31:00|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|1
1622201470000|2021-05-28 11:31:10|16103.2|16083.2|16104.4|16084.4|16104.4|16084.4|16103.2|16083.2|2
1622201490000|2021-05-28 11:31:30|16103|16083|16100.7|16080.7|16103|16083|16100.7|16080.7|3
1622201510000|2021-05-28 11:31:50|16103.2|16083.2|16103.2|16083.2|16103.2|16083.2|16103.2|16083.2|2
1622201520000|2021-05-28 11:32:00|16105.7|16085.7|16105.7|16085.7|16105.7|16085.7|16105.7|16085.7|5
1622201530000|2021-05-28 11:32:10|16104.4|16084.4|16103.2|16083.2|16104.4|16084.4|16103.2|16083.2|20
1622201560000|2021-05-28 11:32:40|16102.1|16082.1|16096|16076|16102.1|16082.1|16096|16076|2
1622201570000|2021-05-28 11:32:50|16093.2|16073.2|16093.2|16073.2|16093.2|16073.2|16093.2|16073.2|3
1622201580000|2021-05-28 11:33:00|16104.6|16084.6|16118.2|16098.2|16118.2|16098.2|16104.6|16084.6|18
1622201590000|2021-05-28 11:33:10|||||||||1
1622201600000|2021-05-28 11:33:20|||||||||2
1622201610000|2021-05-28 11:33:30|16121|16101|16133.2|16113.2|16133.2|16113.2|16121|16101|3
1622201620000|2021-05-28 11:33:40|16135.7|16115.7|16143.2|16123.2|16143.2|16123.2|16135.7|16115.7|8
1622201630000|2021-05-28 11:33:50|16141.9|16121.9|16140.7|16120.7|16141.9|16121.9|16140.7|16120.7|1
1622201640000|2021-05-28 11:34:00|||||||||3
1622201660000|2021-05-28 11:34:20|16138.2|16118.2|16145.7|16125.7|16145.7|16125.7|16135.7|16115.7|66
1622201670000|2021-05-28 11:34:30|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|4
1622201680000|2021-05-28 11:34:40|||||||||1
1622201700000|2021-05-28 11:35:00|16147.1|16127.1|16142.1|16122.1|16147.1|16127.1|16142.1|16122.1|27
1622201710000|2021-05-28 11:35:10|16141|16121|16139.6|16119.6|16141|16121|16139.6|16119.6|0
1622201730000|2021-05-28 11:35:30|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|11
1622201740000|2021-05-28 11:35:40|16139.6|16119.6|16137.1|16117.1|16139.6|16119.6|16137.1|16117.1|13
1622201750000|2021-05-28 11:35:50|16136|16116|16137.1|16117.1|16137.1|16117.1|16133|16113|18
1622201760000|2021-05-28 11:36:00|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|5
1622201770000|2021-05-28 11:36:10|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|4
1622201790000|2021-05-28 11:36:30|||||||||8
1622201800000|2021-05-28 11:36:40|||||||||2
1622201810000|2021-05-28 11:36:50|16150.5|16130.5|16152.8|16132.8|16152.8|16132.8|16150.5|16130.5|3
1622201820000|2021-05-28 11:37:00|16154.1|16134.1|16158|16138|16158|16138|16154.1|16134.1|1
1622201830000|2021-05-28 11:37:10|||||||||1
1622201850000|2021-05-28 11:37:30|16167.4|16147.4|16175.7|16155.7|16175.7|16155.7|16167.4|16147.4|45
1622201880000|2021-05-28 11:38:00|16177.1|16157.1|16178.2|16158.2|16178.2|16158.2|16175.7|16155.7|29
1622201890000|2021-05-28 11:38:10|16175.7|16155.7|16174.6|16154.6|16175.7|16155.7|16174.6|16154.6|5
1622201900000|2021-05-28 11:38:20|||||||||1
1622201910000|2021-05-28 11:38:30|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|11
1622201930000|2021-05-28 11:38:50|||||||||1
1622201940000|2021-05-28 11:39:00|16173.5|16153.5|16173.2|16153.2|16174.6|16154.6|16173.2|16153.2|3
1622201950000|2021-05-28 11:39:10|||||||||29
1622201970000|2021-05-28 11:39:30|16175.7|16155.7|16173.2|16153.2|16175.7|16155.7|16173.2|16153.2|18
1622201980000|2021-05-28 11:39:40|16175.7|16155.7|16178.2|16158.2|16178.2|16158.2|16175.7|16155.7|2
1622201990000|2021-05-28 11:39:50|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|9
1622202000000|2021-05-28 11:40:00|16182.1|16162.1|16183.2|16163.2|16183.2|16163.2|16182.1|16162.1|3
1622202010000|2021-05-28 11:40:10|16181.9|16161.9|16183.2|16163.2|16183.2|16163.2|16180.7|16160.7|1
1622202020000|2021-05-28 11:40:20|16181.9|16161.9|16180.7|16160.7|16181.9|16161.9|16180.7|16160.7|5
1622202030000|2021-05-28 11:40:30|16181.9|16161.9|16183.2|16163.2|16183.2|16163.2|16181.9|16161.9|0
1622202090000|2021-05-28 11:41:30|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|16182.1|16162.1|1
1622202100000|2021-05-28 11:41:40|16206.9|16186.9|16261.9|16241.9|16261.9|16241.9|16206.9|16186.9|51
1622202110000|2021-05-28 11:41:50|16263.3|16243.3|16270.8|16250.8|16270.8|16250.8|16263|16243|19
1622202120000|2021-05-28 11:42:00|16273.3|16253.3|16270.8|16250.8|16275.8|16255.8|16270.8|16250.8|11
1622202130000|2021-05-28 11:42:10|16273|16253|16274.4|16254.4|16274.4|16254.4|16273|16253|8
1622202140000|2021-05-28 11:42:20|16280.5|16260.5|16278.3|16258.3|16281.9|16261.9|16278.3|16258.3|25
1622202150000|2021-05-28 11:42:30|16275.8|16255.8|16293.3|16273.3|16293.3|16273.3|16275.8|16255.8|16
1622202160000|2021-05-28 11:42:40|16295.5|16275.5|16283.3|16263.3|16295.5|16275.5|16283.3|16263.3|14
1622202170000|2021-05-28 11:42:50|16281|16261|16266|16246|16281|16261|16266|16246|12
1622202180000|2021-05-28 11:43:00|16264.9|16244.9|16248.3|16228.3|16264.9|16244.9|16248.3|16228.3|61
1622202190000|2021-05-28 11:43:10|16249.4|16229.4|16250.8|16230.8|16250.8|16230.8|16249.4|16229.4|0
1622202200000|2021-05-28 11:43:20|16248.3|16228.3|16249.4|16229.4|16249.4|16229.4|16244.4|16224.4|3
1622202210000|2021-05-28 11:43:30|16250.5|16230.5|16249.4|16229.4|16251.9|16231.9|16249.4|16229.4|7
1622202220000|2021-05-28 11:43:40|16248.3|16228.3|16244.6|16224.6|16248.3|16228.3|16244.6|16224.6|4
1622202230000|2021-05-28 11:43:50|16241.9|16221.9|16238.3|16218.3|16241.9|16221.9|16238.3|16218.3|3
1622202240000|2021-05-28 11:44:00|16236.9|16216.9|16234.6|16214.6|16236.9|16216.9|16234.6|16214.6|3
1622202250000|2021-05-28 11:44:10|16229.6|16209.6|16228.3|16208.3|16229.6|16209.6|16225.8|16205.8|16
1622202260000|2021-05-28 11:44:20|16233.3|16213.3|16233.3|16213.3|16235.8|16215.8|16233.3|16213.3|4
1622202270000|2021-05-28 11:44:30|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|7
1622202280000|2021-05-28 11:44:40|16225.8|16205.8|16233.3|16213.3|16233.3|16213.3|16225.8|16205.8|17
1622202290000|2021-05-28 11:44:50|16235.5|16215.5|16235.8|16215.8|16238.3|16218.3|16233.3|16213.3|4
1622202300000|2021-05-28 11:45:00|16236.9|16216.9|16240.8|16220.8|16240.8|16220.8|16236.9|16216.9|3
1622202310000|2021-05-28 11:45:10|16244.4|16224.4|16241.9|16221.9|16244.4|16224.4|16241.9|16221.9|3
1622202320000|2021-05-28 11:45:20|16244.4|16224.4|16241.9|16221.9|16244.4|16224.4|16241.9|16221.9|2
1622202330000|2021-05-28 11:45:30|16244.4|16224.4|16240.8|16220.8|16244.4|16224.4|16240.8|16220.8|6
1622202340000|2021-05-28 11:45:40|16243.3|16223.3|16238.3|16218.3|16243.3|16223.3|16238.3|16218.3|3
1622202350000|2021-05-28 11:45:50|16236|16216|16223.3|16203.3|16236|16216|16223.3|16203.3|14
1622202360000|2021-05-28 11:46:00|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|4
1622202370000|2021-05-28 11:46:10|16219.4|16199.4|16213.3|16193.3|16219.4|16199.4|16210.8|16190.8|13
1622202380000|2021-05-28 11:46:20|16211.9|16191.9|16216.9|16196.9|16216.9|16196.9|16211.9|16191.9|2
1622202400000|2021-05-28 11:46:40|||||||||2
1622202410000|2021-05-28 11:46:50|16215.8|16195.8|16208.3|16188.3|16215.8|16195.8|16208.3|16188.3|5
1622202420000|2021-05-28 11:47:00|||||||||1
1622202430000|2021-05-28 11:47:10|16203.3|16183.3|16203.3|16183.3|16203.3|16183.3|16203.3|16183.3|19
1622202440000|2021-05-28 11:47:20|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|3
1622202450000|2021-05-28 11:47:30|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|16193.3|16173.3|3
1622202460000|2021-05-28 11:47:40|16199.4|16179.4|16208.3|16188.3|16208.3|16188.3|16199.4|16179.4|14
1622202470000|2021-05-28 11:47:50|16204.6|16184.6|16204.6|16184.6|16204.6|16184.6|16204.6|16184.6|11
1622202480000|2021-05-28 11:48:00|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|3
1622202490000|2021-05-28 11:48:10|16197.1|16177.1|16185.8|16165.8|16197.1|16177.1|16185.8|16165.8|21
1622202500000|2021-05-28 11:48:20|16183.5|16163.5|16180.8|16160.8|16183.5|16163.5|16180.8|16160.8|0
1622202510000|2021-05-28 11:48:30|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|0
1622202520000|2021-05-28 11:48:40|16182.1|16162.1|16185.8|16165.8|16185.8|16165.8|16182.1|16162.1|0
1622202530000|2021-05-28 11:48:50|||||||||1
1622202550000|2021-05-28 11:49:10|16196.4|16176.4|16214.2|16194.2|16214.2|16194.2|16196.4|16176.4|34
1622202560000|2021-05-28 11:49:20|16220.5|16200.5|16220.8|16200.8|16220.8|16200.8|16218.3|16198.3|5
1622202580000|2021-05-28 11:49:40|16218.3|16198.3|16214.6|16194.6|16220.8|16200.8|16214.6|16194.6|13
1622202590000|2021-05-28 11:49:50|16213.3|16193.3|16208.3|16188.3|16213.3|16193.3|16208.3|16188.3|2
1622202630000|2021-05-28 11:50:30|16209.4|16189.4|16211.9|16191.9|16211.9|16191.9|16209.4|16189.4|2
1622202640000|2021-05-28 11:50:40|||||||||1
1622202650000|2021-05-28 11:50:50|16214.2|16194.2|16228|16208|16228|16208|16214.2|16194.2|8
1622202660000|2021-05-28 11:51:00|16229.4|16209.4|16231.9|16211.9|16231.9|16211.9|16229.4|16209.4|2
1622202680000|2021-05-28 11:51:20|16230.5|16210.5|16231.9|16211.9|16231.9|16211.9|16230.5|16210.5|2
1622202690000|2021-05-28 11:51:30|||||||||2
1622202700000|2021-05-28 11:51:40|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|2
1622202710000|2021-05-28 11:51:50|||||||||2
1622202720000|2021-05-28 11:52:00|16241.7|16221.7|16242.8|16222.8|16242.8|16222.8|16241.7|16221.7|26
1622202730000|2021-05-28 11:52:10|16241.7|16221.7|16234.4|16214.4|16245.5|16225.5|16234.4|16214.4|11
1622202740000|2021-05-28 11:52:20|16233.3|16213.3|16223.3|16203.3|16233.3|16213.3|16223.3|16203.3|4
1622202760000|2021-05-28 11:52:40|16226.9|16206.9|16228.3|16208.3|16228.3|16208.3|16226.9|16206.9|9
1622202770000|2021-05-28 11:52:50|16229.4|16209.4|16233|16213|16234.4|16214.4|16229.4|16209.4|5
1622202780000|2021-05-28 11:53:00|16234.4|16214.4|16235.5|16215.5|16235.5|16215.5|16233|16213|5
1622202790000|2021-05-28 11:53:10|16239.4|16219.4|16246.9|16226.9|16246.9|16226.9|16239.4|16219.4|11
1622202800000|2021-05-28 11:53:20|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|2
1622202810000|2021-05-28 11:53:30|16237.1|16217.1|16237.1|16217.1|16237.1|16217.1|16237.1|16217.1|3
1622202820000|2021-05-28 11:53:40|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|2
1622202830000|2021-05-28 11:53:50|16241.9|16221.9|16238.3|16218.3|16241.9|16221.9|16238.3|16218.3|2
1622202840000|2021-05-28 11:54:00|16236.9|16216.9|16238.3|16218.3|16238.3|16218.3|16236.9|16216.9|1
1622202860000|2021-05-28 11:54:20|16239.6|16219.6|16254.2|16234.2|16254.2|16234.2|16239.6|16219.6|2
1622202870000|2021-05-28 11:54:30|16255.5|16235.5|16255.5|16235.5|16255.5|16235.5|16255.5|16235.5|12
1622202880000|2021-05-28 11:54:40|16256.9|16236.9|16260.8|16240.8|16260.8|16240.8|16256.9|16236.9|8
1622202890000|2021-05-28 11:54:50|16261.9|16241.9|16259.4|16239.4|16265.8|16245.8|16259.4|16239.4|9
1622202910000|2021-05-28 11:55:10|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|6
1622202920000|2021-05-28 11:55:20|16261.9|16241.9|16261.9|16241.9|16261.9|16241.9|16261.9|16241.9|3
1622202930000|2021-05-28 11:55:30|16263.3|16243.3|16264.7|16244.7|16265.8|16245.8|16263.3|16243.3|2
1622202940000|2021-05-28 11:55:40|16265.8|16245.8|16260.8|16240.8|16265.8|16245.8|16260.8|16240.8|4
1622202950000|2021-05-28 11:55:50|16258.3|16238.3|16254.7|16234.7|16258.3|16238.3|16254.7|16234.7|5
1622202990000|2021-05-28 11:56:30|16253.5|16233.5|16249.9|16229.9|16254.7|16234.7|16249.9|16229.9|2
1622203000000|2021-05-28 11:56:40|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|0
1622203010000|2021-05-28 11:56:50|16243.3|16223.3|16238.3|16218.3|16243.3|16223.3|16235.8|16215.8|10
1622203020000|2021-05-28 11:57:00|16239.4|16219.4|16239.4|16219.4|16243.3|16223.3|16239.4|16219.4|6
1622203040000|2021-05-28 11:57:20|||||||||1
1622203060000|2021-05-28 11:57:40|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|2
1622203080000|2021-05-28 11:58:00|16237.2|16217.2|16238.3|16218.3|16238.3|16218.3|16237.2|16217.2|1
1622203100000|2021-05-28 11:58:20|16239.4|16219.4|16239.4|16219.4|16239.4|16219.4|16239.4|16219.4|0
1622203120000|2021-05-28 11:58:40|16240.5|16220.5|16240.5|16220.5|16240.5|16220.5|16240.5|16220.5|1
1622203130000|2021-05-28 11:58:50|16241.7|16221.7|16243|16223|16243|16223|16241.7|16221.7|0
1622203140000|2021-05-28 11:59:00|16241.9|16221.9|16241.9|16221.9|16245.5|16225.5|16241.9|16221.9|5
1622203150000|2021-05-28 11:59:10|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|3
1622203160000|2021-05-28 11:59:20|16242.2|16222.2|16241.9|16221.9|16242.2|16222.2|16240.8|16220.8|1
1622203170000|2021-05-28 11:59:30|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|16240.8|16220.8|1
1622203180000|2021-05-28 11:59:40|||||||||1
1622203190000|2021-05-28 11:59:50|16244.4|16224.4|16246.9|16226.9|16246.9|16226.9|16244.4|16224.4|0
1622203200000|2021-05-28 12:00:00|16248|16228|16260.5|16240.5|16260.5|16240.5|16248|16228|13
1622203220000|2021-05-28 12:00:20|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|3
1622203230000|2021-05-28 12:00:30|16268.1|16248.1|16271.9|16251.9|16271.9|16251.9|16268.1|16248.1|2
1622203240000|2021-05-28 12:00:40|16273.1|16253.1|16276.9|16256.9|16276.9|16256.9|16271.9|16251.9|5
1622203250000|2021-05-28 12:00:50|16279.4|16259.4|16280.8|16260.8|16280.8|16260.8|16279.4|16259.4|6
1622203260000|2021-05-28 12:01:00|16274.7|16254.7|16272.2|16252.2|16274.7|16254.7|16272.2|16252.2|6
1622203270000|2021-05-28 12:01:10|16274.7|16254.7|16276.9|16256.9|16276.9|16256.9|16274.7|16254.7|4
1622203280000|2021-05-28 12:01:20|||||||||4
1622203290000|2021-05-28 12:01:30|||||||||1
1622203300000|2021-05-28 12:01:40|16278.3|16258.3|16284.4|16264.4|16284.4|16264.4|16278.3|16258.3|10
1622203310000|2021-05-28 12:01:50|||||||||4
1622203320000|2021-05-28 12:02:00|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|3
1622203330000|2021-05-28 12:02:10|16287.2|16267.2|16268.3|16248.3|16290.8|16270.8|16268.3|16248.3|20
1622203340000|2021-05-28 12:02:20|||||||||1
1622203350000|2021-05-28 12:02:30|16267.2|16247.2|16265.8|16245.8|16267.2|16247.2|16265.8|16245.8|0
1622203360000|2021-05-28 12:02:40|16268.3|16248.3|16278.3|16258.3|16278.3|16258.3|16268.3|16248.3|10
1622203370000|2021-05-28 12:02:50|16279.4|16259.4|16284.4|16264.4|16284.4|16264.4|16279.4|16259.4|24
1622203380000|2021-05-28 12:03:00|16285.8|16265.8|16299.7|16279.7|16299.7|16279.7|16285.8|16265.8|8
1622203390000|2021-05-28 12:03:10|16300.8|16280.8|16300.8|16280.8|16300.8|16280.8|16300.8|16280.8|1
1622203400000|2021-05-28 12:03:20|16301.9|16281.9|16299.4|16279.4|16301.9|16281.9|16299.4|16279.4|2
1622203410000|2021-05-28 12:03:30|16300.6|16280.6|16296.9|16276.9|16301.9|16281.9|16296.9|16276.9|1
1622203420000|2021-05-28 12:03:40|16293.3|16273.3|16288.3|16268.3|16293.3|16273.3|16288.3|16268.3|16
1622203430000|2021-05-28 12:03:50|16286|16266|16282.2|16262.2|16286|16266|16282.2|16262.2|14
1622203440000|2021-05-28 12:04:00|16278.3|16258.3|16281.9|16261.9|16285.6|16265.6|16278.3|16258.3|68
1622203450000|2021-05-28 12:04:10|16283.3|16263.3|16276|16256|16283.3|16263.3|16276|16256|8
1622203460000|2021-05-28 12:04:20|16277.2|16257.2|16275.8|16255.8|16279.7|16259.7|16275.8|16255.8|5
1622203470000|2021-05-28 12:04:30|16274.7|16254.7|16268.3|16248.3|16274.7|16254.7|16267.2|16247.2|9
1622203480000|2021-05-28 12:04:40|16267.2|16247.2|16268.3|16248.3|16268.3|16248.3|16265.8|16245.8|10
1622203490000|2021-05-28 12:04:50|16269.4|16249.4|16271.9|16251.9|16271.9|16251.9|16269.4|16249.4|13
1622203500000|2021-05-28 12:05:00|||||||||5
1622203510000|2021-05-28 12:05:10|16270.8|16250.8|16272.2|16252.2|16272.2|16252.2|16270.8|16250.8|20
1622203520000|2021-05-28 12:05:20|16273.3|16253.3|16276.9|16256.9|16276.9|16256.9|16273.3|16253.3|2
1622203530000|2021-05-28 12:05:30|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|17
1622203540000|2021-05-28 12:05:40|||||||||14
1622203550000|2021-05-28 12:05:50|||||||||16
1622203560000|2021-05-28 12:06:00|16285.8|16265.8|16290.8|16270.8|16290.8|16270.8|16285.8|16265.8|3
1622203570000|2021-05-28 12:06:10|16302.8|16282.8|16298.5|16278.5|16310.8|16290.8|16298.5|16278.5|88
1622203580000|2021-05-28 12:06:20|16299.7|16279.7|16298.3|16278.3|16299.7|16279.7|16294.7|16274.7|18
1622203590000|2021-05-28 12:06:30|16300.6|16280.6|16311.7|16271.7|16311.7|16280.6|16300.6|16271.7|66
1622203600000|2021-05-28 12:06:40|16314.4|16274.4|16306.9|16286.9|16314.4|16286.9|16305.6|16274.4|35
1622203610000|2021-05-28 12:06:50|16305.8|16285.8|16303.3|16283.3|16305.8|16285.8|16303.3|16283.3|24
1622203620000|2021-05-28 12:07:00|16302.2|16282.2|16283.3|16263.3|16303.3|16283.3|16283.3|16263.3|61
1622203630000|2021-05-28 12:07:10|16282.2|16262.2|16280.8|16260.8|16282.2|16262.2|16280.8|16260.8|2
1622203640000|2021-05-28 12:07:20|16279.7|16259.7|16278.3|16258.3|16279.7|16259.7|16278.3|16258.3|7
1622203650000|2021-05-28 12:07:30|16277.2|16257.2|16295.8|16275.8|16295.8|16275.8|16277.2|16257.2|12
1622203660000|2021-05-28 12:07:40|16298.1|16278.1|16299.4|16279.4|16300.8|16280.8|16298.1|16278.1|2
1622203670000|2021-05-28 12:07:50|16300.8|16280.8|16298.3|16278.3|16300.8|16280.8|16298.3|16278.3|2
1622203690000|2021-05-28 12:08:10|16299.7|16279.7|16300.8|16280.8|16300.8|16280.8|16299.7|16279.7|1
1622203700000|2021-05-28 12:08:20|16302.2|16282.2|16303.3|16283.3|16303.3|16283.3|16302.2|16282.2|11
1622203710000|2021-05-28 12:08:30|||||||||4
1622203720000|2021-05-28 12:08:40|16308.3|16288.3|16308.3|16288.3|16308.3|16288.3|16308.3|16288.3|0
1622203730000|2021-05-28 12:08:50|||||||||6
1622203740000|2021-05-28 12:09:00|||||||||1
1622203750000|2021-05-28 12:09:10|16307.2|16287.2|16308.3|16288.3|16308.3|16288.3|16305.8|16285.8|16
1622203760000|2021-05-28 12:09:20|16305.8|16285.8|16303.6|16283.6|16305.8|16285.8|16303.6|16283.6|11
1622203770000|2021-05-28 12:09:30|16304.7|16284.7|16305.8|16285.8|16305.8|16285.8|16303.3|16283.3|13
1622203780000|2021-05-28 12:09:40|16304.4|16284.4|16303.3|16283.3|16304.4|16284.4|16303.3|16283.3|3
1622203790000|2021-05-28 12:09:50|16300.6|16280.6|16298.3|16278.3|16300.8|16280.8|16298.3|16278.3|4
1622203800000|2021-05-28 12:10:00|16297.2|16277.2|16295.8|16275.8|16297.2|16277.2|16295.8|16275.8|5
1622203810000|2021-05-28 12:10:10|16293.3|16273.3|16293.3|16273.3|16295.8|16275.8|16293.3|16273.3|1
1622203820000|2021-05-28 12:10:20|16289.7|16269.7|16290.6|16270.6|16290.6|16270.6|16285.8|16265.8|11
1622203830000|2021-05-28 12:10:30|16293.3|16273.3|16295.8|16275.8|16295.8|16275.8|16293.3|16273.3|36
1622203840000|2021-05-28 12:10:40|16294.4|16274.4|16293.3|16273.3|16294.4|16274.4|16293.3|16273.3|21
1622203850000|2021-05-28 12:10:50|16294.7|16274.7|16300.8|16280.8|16300.8|16280.8|16294.7|16274.7|3
1622203860000|2021-05-28 12:11:00|16301.9|16281.9|16303.3|16283.3|16303.3|16283.3|16301.9|16281.9|18
1622203870000|2021-05-28 12:11:10|16300.8|16280.8|16300.8|16280.8|16300.8|16280.8|16300.8|16280.8|1
1622203880000|2021-05-28 12:11:20|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|15
1622203890000|2021-05-28 12:11:30|16302.2|16282.2|16295.8|16275.8|16302.2|16282.2|16295.8|16275.8|14
1622203900000|2021-05-28 12:11:40|||||||||5
1622203910000|2021-05-28 12:11:50|16298.3|16278.3|16313.1|16293.1|16313.1|16293.1|16298.3|16278.3|8
1622203920000|2021-05-28 12:12:00|16316.9|16296.9|16319.2|16299.2|16319.2|16299.2|16316.9|16296.9|14
1622203930000|2021-05-28 12:12:10|16321.9|16301.9|16318.3|16298.3|16321.9|16301.9|16318.3|16298.3|5
1622203940000|2021-05-28 12:12:20|16313.3|16293.3|16308.3|16288.3|16313.3|16293.3|16308.3|16288.3|23
1622203950000|2021-05-28 12:12:30|16305.8|16285.8|16308.3|16288.3|16308.3|16288.3|16305.8|16285.8|1
1622203960000|2021-05-28 12:12:40|16306.9|16286.9|16305.8|16285.8|16306.9|16286.9|16305.8|16285.8|2
1622203970000|2021-05-28 12:12:50|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|9
1622203980000|2021-05-28 12:13:00|16301.1|16281.1|16285.8|16265.8|16301.1|16281.1|16285.8|16265.8|12
1622203990000|2021-05-28 12:13:10|16284.4|16264.4|16281.9|16261.9|16284.4|16264.4|16281.9|16261.9|0
1622204000000|2021-05-28 12:13:20|16279.4|16259.4|16278.3|16258.3|16279.4|16259.4|16278.3|16258.3|12
1622204010000|2021-05-28 12:13:30|16277.2|16257.2|16275.8|16255.8|16277.2|16257.2|16273.6|16253.6|6
1622204020000|2021-05-28 12:13:40|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|1
1622204030000|2021-05-28 12:13:50|16272.2|16252.2|16242.4|16222.4|16272.2|16252.2|16219|16199|39
1622204040000|2021-05-28 12:14:00|16239.7|16219.7|16224.7|16204.7|16239.7|16219.7|16223.3|16203.3|13
1622204050000|2021-05-28 12:14:10|16222.2|16202.2|16215.8|16195.8|16223.6|16203.6|16215.8|16195.8|8
1622204060000|2021-05-28 12:14:20|16214.7|16194.7|16211.1|16191.1|16214.7|16194.7|16211.1|16191.1|7
1622204070000|2021-05-28 12:14:30|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|0
1622204080000|2021-05-28 12:14:40|||||||||26
1622204090000|2021-05-28 12:14:50|16209.7|16189.7|16209.7|16189.7|16210.8|16190.8|16209.7|16189.7|3
1622204100000|2021-05-28 12:15:00|16210.8|16190.8|16215.6|16195.6|16215.8|16195.8|16209.7|16189.7|24
1622204110000|2021-05-28 12:15:10|16217|16197|16233.3|16213.3|16233.3|16213.3|16217|16197|4
1622204120000|2021-05-28 12:15:20|16230.8|16210.8|16218.3|16198.3|16230.8|16210.8|16218.3|16198.3|6
1622204130000|2021-05-28 12:15:30|||||||||7
1622204140000|2021-05-28 12:15:40|16219.5|16199.5|16223.3|16203.3|16223.3|16203.3|16218.3|16198.3|4
1622204150000|2021-05-28 12:15:50|16228.3|16208.3|16230.8|16210.8|16230.8|16210.8|16228.3|16208.3|5
1622204160000|2021-05-28 12:16:00|||||||||7
1622204170000|2021-05-28 12:16:10|||||||||1
1622204180000|2021-05-28 12:16:20|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|2
1622204190000|2021-05-28 12:16:30|16228.6|16208.6|16229.7|16209.7|16229.7|16209.7|16228.6|16208.6|2
1622204200000|2021-05-28 12:16:40|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|1
1622204210000|2021-05-28 12:16:50|16232.2|16212.2|16232.2|16212.2|16232.2|16212.2|16232.2|16212.2|1
1622204220000|2021-05-28 12:17:00|16233.3|16213.3|16239.5|16219.5|16239.5|16219.5|16233.3|16213.3|5
1622204230000|2021-05-28 12:17:10|16237|16217|16232.2|16212.2|16237|16217|16232.2|16212.2|5
1622204240000|2021-05-28 12:17:20|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|3
1622204250000|2021-05-28 12:17:30|16229.7|16209.7|16235.8|16215.8|16235.8|16215.8|16229.7|16209.7|14
1622204260000|2021-05-28 12:17:40|16237|16217|16248.3|16228.3|16248.3|16228.3|16237|16217|1
1622204270000|2021-05-28 12:17:50|||||||||1
1622204280000|2021-05-28 12:18:00|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|2
1622204290000|2021-05-28 12:18:10|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|3
1622204300000|2021-05-28 12:18:20|||||||||1
1622204310000|2021-05-28 12:18:30|16244.7|16224.7|16242.2|16222.2|16244.7|16224.7|16242.2|16222.2|8
1622204320000|2021-05-28 12:18:40|16243.3|16223.3|16239.7|16219.7|16244.7|16224.7|16239.7|16219.7|2
1622204330000|2021-05-28 12:18:50|16238.3|16218.3|16230.8|16210.8|16238.3|16218.3|16230.8|16210.8|3
1622204340000|2021-05-28 12:19:00|16229.7|16209.7|16226.1|16206.1|16229.7|16209.7|16226.1|16206.1|35
1622204350000|2021-05-28 12:19:10|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|3
1622204360000|2021-05-28 12:19:20|16225.8|16205.8|16237|16217|16237|16217|16225.8|16205.8|3
1622204370000|2021-05-28 12:19:30|16238.3|16218.3|16233.3|16213.3|16238.3|16218.3|16233.3|16213.3|4
1622204380000|2021-05-28 12:19:40|16232|16212|16227.2|16207.2|16232|16212|16227.2|16207.2|3
1622204390000|2021-05-28 12:19:50|16226.1|16206.1|16228.3|16208.3|16228.3|16208.3|16226.1|16206.1|1
1622204400000|2021-05-28 12:20:00|16227|16207|16225.8|16205.8|16227|16207|16225.8|16205.8|4
1622204410000|2021-05-28 12:20:10|16224.7|16204.7|16228.3|16208.3|16228.3|16208.3|16224.7|16204.7|0
1622204440000|2021-05-28 12:20:40|16229.7|16209.7|16238.3|16218.3|16238.3|16218.3|16229.7|16209.7|9
1622204450000|2021-05-28 12:20:50|16240.8|16220.8|16253.3|16233.3|16253.3|16233.3|16240.8|16220.8|1
1622204460000|2021-05-28 12:21:00|16248.3|16228.3|16249.5|16229.5|16250.8|16230.8|16248.3|16228.3|2
1622204470000|2021-05-28 12:21:10|16248.3|16228.3|16247.2|16227.2|16248.3|16228.3|16247.2|16227.2|5
1622204480000|2021-05-28 12:21:20|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|1
1622204490000|2021-05-28 12:21:30|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|52
1622204500000|2021-05-28 12:21:40|16250.8|16230.8|16248.3|16228.3|16250.8|16230.8|16248.3|16228.3|22
1622204510000|2021-05-28 12:21:50|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|108
1622204520000|2021-05-28 12:22:00|16247|16227|16253.3|16233.3|16253.3|16233.3|16247|16227|20
1622204530000|2021-05-28 12:22:10|16255.8|16235.8|16255.8|16235.8|16255.8|16235.8|16255.8|16235.8|16
1622204550000|2021-05-28 12:22:30|16257.2|16237.2|16255.8|16235.8|16258.3|16238.3|16255.8|16235.8|16
1622204560000|2021-05-28 12:22:40|||||||||14
1622204570000|2021-05-28 12:22:50|16254.5|16234.5|16253.3|16233.3|16254.5|16234.5|16253.3|16233.3|18
1622204580000|2021-05-28 12:23:00|16254.7|16234.7|16255.8|16235.8|16255.8|16235.8|16254.7|16234.7|18
1622204590000|2021-05-28 12:23:10|||||||||17
1622204600000|2021-05-28 12:23:20|16254.5|16234.5|16246.1|16226.1|16255.6|16235.6|16246.1|16226.1|24
1622204610000|2021-05-28 12:23:30|16245|16225|16237.2|16217.2|16245|16225|16237.2|16217.2|26
1622204620000|2021-05-28 12:23:40|16236.1|16216.1|16234.7|16214.7|16236.1|16216.1|16232.2|16212.2|15
1622204630000|2021-05-28 12:23:50|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|17
1622204640000|2021-05-28 12:24:00|16236.1|16216.1|16232.5|16212.5|16236.1|16216.1|16232.5|16212.5|26
1622204650000|2021-05-28 12:24:10|16228.8|16208.8|16232.5|16212.5|16232.5|16212.5|16228.8|16208.8|44
1622204660000|2021-05-28 12:24:20|16231.3|16211.3|16228.8|16208.8|16231.3|16211.3|16228.8|16208.8|34
1622204670000|2021-05-28 12:24:30|16231.3|16211.3|16228.8|16208.8|16232.5|16212.5|16228.8|16208.8|27
1622204680000|2021-05-28 12:24:40|16230|16210|16201.1|16181.1|16230|16210|16200.8|16180.8|70
1622204690000|2021-05-28 12:24:50|16199.7|16179.7|16188.3|16168.3|16199.7|16179.7|16188.3|16168.3|4
1622204700000|2021-05-28 12:25:00|16189.7|16169.7|16185.8|16165.8|16189.7|16169.7|16185.8|16165.8|15
1622204710000|2021-05-28 12:25:10|16184.7|16164.7|16184.7|16164.7|16184.7|16164.7|16184.7|16164.7|2
1622204720000|2021-05-28 12:25:20|16183.6|16163.6|16184.7|16164.7|16184.7|16164.7|16183.6|16163.6|2
1622204730000|2021-05-28 12:25:30|16185.8|16165.8|16188.3|16168.3|16188.3|16168.3|16185.8|16165.8|4
1622204740000|2021-05-28 12:25:40|16189.7|16169.7|16190.8|16170.8|16190.8|16170.8|16189.7|16169.7|7
1622204750000|2021-05-28 12:25:50|16193.3|16173.3|16198.3|16178.3|16198.3|16178.3|16193.3|16173.3|3
1622204760000|2021-05-28 12:26:00|16199.7|16179.7|16203.3|16183.3|16203.3|16183.3|16199.7|16179.7|4
1622204770000|2021-05-28 12:26:10|16204.7|16184.7|16208.3|16188.3|16208.3|16188.3|16204.7|16184.7|3
1622204790000|2021-05-28 12:26:30|||||||||3
1622204800000|2021-05-28 12:26:40|16210.8|16190.8|16210.8|16190.8|16210.8|16190.8|16210.8|16190.8|5
1622204810000|2021-05-28 12:26:50|16215.8|16195.8|16218.3|16198.3|16218.3|16198.3|16215.8|16195.8|9
1622204820000|2021-05-28 12:27:00|||||||||1
1622204830000|2021-05-28 12:27:10|16217|16197|16204.7|16184.7|16217|16197|16204.7|16184.7|5
1622204840000|2021-05-28 12:27:20|16203.3|16183.3|16200.9|16180.9|16203.3|16183.3|16200.9|16180.9|1
1622204850000|2021-05-28 12:27:30|16198.4|16178.4|16180.9|16160.9|16198.4|16178.4|16180.9|16160.9|56
1622204860000|2021-05-28 12:27:40|16177.2|16157.2|16175.9|16155.9|16177.2|16157.2|16175.9|16155.9|18
1622204870000|2021-05-28 12:27:50|16171.1|16151.1|16166.1|16146.1|16171.1|16151.1|16166.1|16146.1|6
1622204880000|2021-05-28 12:28:00|16167.5|16147.5|16165.9|16145.9|16167.5|16147.5|16162.2|16142.2|14
1622204890000|2021-05-28 12:28:10|16167.2|16147.2|16168.4|16148.4|16168.4|16148.4|16165.9|16145.9|6
1622204910000|2021-05-28 12:28:30|16165.9|16145.9|16164.7|16144.7|16165.9|16145.9|16164.7|16144.7|4
1622204920000|2021-05-28 12:28:40|||||||||1
1622204930000|2021-05-28 12:28:50|16163.4|16143.4|16155.9|16135.9|16163.4|16143.4|16155.9|16135.9|18
1622204940000|2021-05-28 12:29:00|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|19
1622204950000|2021-05-28 12:29:10|16140.9|16120.9|16135.9|16115.9|16140.9|16120.9|16135.9|16115.9|42
1622204960000|2021-05-28 12:29:20|16133.4|16113.4|16125.9|16105.9|16133.4|16113.4|16122.2|16102.2|19
1622204970000|2021-05-28 12:29:30|16124.7|16104.7|16120.9|16100.9|16124.7|16104.7|16120.9|16100.9|7
1622204980000|2021-05-28 12:29:40|16122|16102|16123.4|16103.4|16123.4|16103.4|16122|16102|6
1622204990000|2021-05-28 12:29:50|16124.7|16104.7|16118.4|16098.4|16124.7|16104.7|16118.4|16098.4|17
1622205000000|2021-05-28 12:30:00|16119.5|16099.5|16125.9|16105.9|16125.9|16105.9|16119.5|16099.5|17
1622205010000|2021-05-28 12:30:10|16123.4|16103.4|16130.9|16110.9|16130.9|16110.9|16123.4|16103.4|6
1622205020000|2021-05-28 12:30:20|16133.6|16113.6|16155.9|16135.9|16155.9|16135.9|16133.6|16113.6|6
1622205030000|2021-05-28 12:30:30|||||||||5
1622205040000|2021-05-28 12:30:40|16158.1|16138.1|16165.9|16145.9|16165.9|16145.9|16158.1|16138.1|46
1622205050000|2021-05-28 12:30:50|16152.9|16132.9|16150.4|16130.4|16152.9|16132.9|16150.4|16130.4|12
1622205080000|2021-05-28 12:31:20|||||||||1
1622205090000|2021-05-28 12:31:30|||||||||2
1622205100000|2021-05-28 12:31:40|16149|16129|16149|16129|16149|16129|16149|16129|0
1622205110000|2021-05-28 12:31:50|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|10
1622205120000|2021-05-28 12:32:00|||||||||1
1622205130000|2021-05-28 12:32:10|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|1
1622205140000|2021-05-28 12:32:20|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|6
1622205150000|2021-05-28 12:32:30|16134.7|16114.7|16129.7|16109.7|16135.9|16115.9|16127.2|16107.2|12
1622205160000|2021-05-28 12:32:40|16132|16112|16140.9|16120.9|16140.9|16120.9|16132|16112|7
1622205170000|2021-05-28 12:32:50|16142|16122|16145.9|16125.9|16145.9|16125.9|16142|16122|1
1622205180000|2021-05-28 12:33:00|16147|16127|16148.4|16128.4|16148.4|16128.4|16147|16127|1
1622205190000|2021-05-28 12:33:10|||||||||5
1622205210000|2021-05-28 12:33:30|16147.2|16127.2|16140.9|16120.9|16147.2|16127.2|16140.9|16120.9|11
1622205220000|2021-05-28 12:33:40|16142|16122|16143.4|16123.4|16143.4|16123.4|16138.4|16118.4|5
1622205230000|2021-05-28 12:33:50|16145.9|16125.9|16148.4|16128.4|16148.4|16128.4|16145.9|16125.9|0
1622205240000|2021-05-28 12:34:00|16150.9|16130.9|16153.4|16133.4|16153.4|16133.4|16148.4|16128.4|12
1622205250000|2021-05-28 12:34:10|16152|16132|16153.4|16133.4|16153.4|16133.4|16152|16132|22
1622205260000|2021-05-28 12:34:20|||||||||4
1622205270000|2021-05-28 12:34:30|16154.5|16134.5|16159.5|16139.5|16159.5|16139.5|16154.5|16134.5|2
1622205280000|2021-05-28 12:34:40|||||||||1
1622205300000|2021-05-28 12:35:00|||||||||2
1622205310000|2021-05-28 12:35:10|16160.9|16140.9|16163.4|16143.4|16163.4|16143.4|16160.9|16140.9|0
1622205320000|2021-05-28 12:35:20|16165.9|16145.9|16167|16147|16167|16147|16165.9|16145.9|7
1622205330000|2021-05-28 12:35:30|||||||||8
1622205340000|2021-05-28 12:35:40|16168.4|16148.4|16167|16147|16168.4|16148.4|16167|16147|0
1622205350000|2021-05-28 12:35:50|||||||||7
1622205390000|2021-05-28 12:36:30|16168.4|16148.4|16162.2|16142.2|16168.4|16148.4|16162.2|16142.2|10
1622205400000|2021-05-28 12:36:40|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|0
1622205420000|2021-05-28 12:37:00|16159.7|16139.7|16138.4|16118.4|16159.7|16139.7|16138.4|16118.4|3
1622205430000|2021-05-28 12:37:10|||||||||1
1622205450000|2021-05-28 12:37:30|16135.9|16115.9|16138.4|16118.4|16138.4|16118.4|16135.9|16115.9|5
1622205470000|2021-05-28 12:37:50|||||||||1
1622205490000|2021-05-28 12:38:10|16139.5|16119.5|16140.9|16120.9|16140.9|16120.9|16139.5|16119.5|4
1622205500000|2021-05-28 12:38:20|16142|16122|16148.4|16128.4|16148.4|16128.4|16142|16122|0
1622205510000|2021-05-28 12:38:30|||||||||1
1622205520000|2021-05-28 12:38:40|||||||||1
1622205530000|2021-05-28 12:38:50|16145.9|16125.9|16134.7|16114.7|16145.9|16125.9|16134.7|16114.7|14
1622205540000|2021-05-28 12:39:00|||||||||1
1622205550000|2021-05-28 12:39:10|16133.6|16113.6|16134.7|16114.7|16134.7|16114.7|16133.4|16113.4|5
1622205580000|2021-05-28 12:39:40|16138.4|16118.4|16142|16122|16142|16122|16138.4|16118.4|3
1622205590000|2021-05-28 12:39:50|16148.4|16128.4|16155.9|16135.9|16155.9|16135.9|16148.4|16128.4|5
1622205600000|2021-05-28 12:40:00|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|4
1622205610000|2021-05-28 12:40:10|16162|16142|16160.9|16140.9|16163.4|16143.4|16160.9|16140.9|5
1622205620000|2021-05-28 12:40:20|||||||||3
1622205630000|2021-05-28 12:40:30|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|0
1622205640000|2021-05-28 12:40:40|16157.3|16137.3|16153.4|16133.4|16157.3|16137.3|16153.4|16133.4|4
1622205650000|2021-05-28 12:40:50|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1622205660000|2021-05-28 12:41:00|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|2
1622205670000|2021-05-28 12:41:10|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|1
1622205680000|2021-05-28 12:41:20|16157|16137|16157|16137|16157|16137|16157|16137|0
1622205690000|2021-05-28 12:41:30|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|2
1622205700000|2021-05-28 12:41:40|16160.9|16140.9|16165.6|16145.6|16165.6|16145.6|16160.9|16140.9|2
1622205710000|2021-05-28 12:41:50|16166.8|16146.8|16164.5|16144.5|16168.1|16148.1|16164.5|16144.5|18
1622205730000|2021-05-28 12:42:10|16163.4|16143.4|16150.9|16130.9|16163.4|16143.4|16150.9|16130.9|7
1622205740000|2021-05-28 12:42:20|16143.4|16123.4|16138.4|16118.4|16143.4|16123.4|16138.4|16118.4|11
1622205750000|2021-05-28 12:42:30|16133.4|16113.4|16133.4|16113.4|16133.4|16113.4|16133.4|16113.4|1
1622205760000|2021-05-28 12:42:40|16134.5|16114.5|16133.4|16113.4|16134.8|16114.8|16133.4|16113.4|1
1622205770000|2021-05-28 12:42:50|||||||||2
1622205780000|2021-05-28 12:43:00|16130|16110|16107|16087|16130|16110|16097|16077|27
1622205790000|2021-05-28 12:43:10|16108.4|16088.4|16111.1|16091.1|16111.1|16091.1|16108.4|16088.4|14
1622205800000|2021-05-28 12:43:20|16112.3|16092.3|16115.9|16095.9|16118.4|16098.4|16112.3|16092.3|3
1622205810000|2021-05-28 12:43:30|16114.8|16094.8|16114.5|16094.5|16114.8|16094.8|16113.4|16093.4|0
1622205820000|2021-05-28 12:43:40|16113.4|16093.4|16113.4|16093.4|16117|16097|16113.4|16093.4|2
1622205830000|2021-05-28 12:43:50|16115.9|16095.9|16115.9|16095.9|16115.9|16095.9|16115.9|16095.9|4
1622205840000|2021-05-28 12:44:00|16114.5|16094.5|16113.4|16093.4|16114.5|16094.5|16113.4|16093.4|1
1622205860000|2021-05-28 12:44:20|16114.8|16094.8|16118.4|16098.4|16118.4|16098.4|16114.8|16094.8|1
1622205870000|2021-05-28 12:44:30|||||||||1
1622205880000|2021-05-28 12:44:40|16120.9|16100.9|16118.4|16098.4|16120.9|16100.9|16118.4|16098.4|9
1622205900000|2021-05-28 12:45:00|||||||||7
1622205910000|2021-05-28 12:45:10|16119.8|16099.8|16123.4|16103.4|16123.4|16103.4|16119.8|16099.8|1
1622205940000|2021-05-28 12:45:40|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|7
1622205950000|2021-05-28 12:45:50|16129.5|16109.5|16135.9|16115.9|16135.9|16115.9|16129.5|16109.5|4
1622205960000|2021-05-28 12:46:00|16137|16117|16137|16117|16137|16117|16137|16117|3
1622205970000|2021-05-28 12:46:10|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|4
1622205980000|2021-05-28 12:46:20|16125.9|16105.9|16119.8|16099.8|16125.9|16105.9|16118.6|16098.6|8
1622205990000|2021-05-28 12:46:30|||||||||1
1622206000000|2021-05-28 12:46:40|16117.5|16097.5|16114.8|16094.8|16117.5|16097.5|16114.8|16094.8|3
1622206020000|2021-05-28 12:47:00|16110.6|16090.6|16100.9|16080.9|16110.6|16090.6|16100.9|16080.9|3
1622206030000|2021-05-28 12:47:10|16098.6|16078.6|16090.9|16070.9|16098.6|16078.6|16090.9|16070.9|11
1622206040000|2021-05-28 12:47:20|16088.1|16068.1|16083.4|16063.4|16088.1|16068.1|16083.4|16063.4|8
1622206050000|2021-05-28 12:47:30|||||||||1
1622206060000|2021-05-28 12:47:40|16082|16062|16083.2|16063.2|16083.2|16063.2|16082|16062|11
1622206070000|2021-05-28 12:47:50|16085.7|16065.7|16087|16067|16087|16067|16085.7|16065.7|2
1622206080000|2021-05-28 12:48:00|16090.7|16070.7|16094.3|16074.3|16094.3|16074.3|16090.7|16070.7|6
1622206110000|2021-05-28 12:48:30|16097|16077|16097|16077|16097|16077|16097|16077|2
1622206120000|2021-05-28 12:48:40|16098.2|16078.2|16105.9|16085.9|16105.9|16085.9|16098.2|16078.2|9
1622206130000|2021-05-28 12:48:50|16108.4|16088.4|16113.4|16093.4|16113.4|16093.4|16108.4|16088.4|6
1622206140000|2021-05-28 12:49:00|16110.9|16090.9|16110.9|16090.9|16110.9|16090.9|16110.9|16090.9|2
1622206170000|2021-05-28 12:49:30|||||||||2
1622206180000|2021-05-28 12:49:40|||||||||1
1622206190000|2021-05-28 12:49:50|||||||||3
1622206210000|2021-05-28 12:50:10|16108.4|16088.4|16101.1|16081.1|16108.4|16088.4|16101.1|16081.1|2
1622206230000|2021-05-28 12:50:30|16097|16077|16093.4|16073.4|16097|16077|16093.4|16073.4|5
1622206240000|2021-05-28 12:50:40|16092|16072|16093.4|16073.4|16093.4|16073.4|16090.9|16070.9|6
1622206260000|2021-05-28 12:51:00|||||||||3
1622206270000|2021-05-28 12:51:10|||||||||1
1622206280000|2021-05-28 12:51:20|16095.7|16075.7|16097|16077|16097|16077|16095.7|16075.7|7
1622206290000|2021-05-28 12:51:30|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|3
1622206300000|2021-05-28 12:51:40|16103.4|16083.4|16115.9|16095.9|16115.9|16095.9|16103.4|16083.4|13
1622206310000|2021-05-28 12:51:50|||||||||1
1622206330000|2021-05-28 12:52:10|16117|16097|16117|16097|16117|16097|16117|16097|2
1622206340000|2021-05-28 12:52:20|16118.4|16098.4|16117.3|16097.3|16119.5|16099.5|16117.3|16097.3|4
1622206350000|2021-05-28 12:52:30|16115.9|16095.9|16113.4|16093.4|16115.9|16095.9|16113.4|16093.4|4
1622206360000|2021-05-28 12:52:40|||||||||1
1622206370000|2021-05-28 12:52:50|16105.9|16085.9|16102.3|16082.3|16105.9|16085.9|16102.3|16082.3|20
1622206380000|2021-05-28 12:53:00|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|2
1622206390000|2021-05-28 12:53:10|16097.3|16077.3|16091.2|16071.2|16097.3|16077.3|16091.2|16071.2|8
1622206410000|2021-05-28 12:53:30|16089.8|16069.8|16089.8|16069.8|16089.8|16069.8|16089.8|16069.8|5
1622206420000|2021-05-28 12:53:40|16092.3|16072.3|16098.4|16078.4|16098.4|16078.4|16092.3|16072.3|9
1622206430000|2021-05-28 12:53:50|16093.4|16073.4|16093.4|16073.4|16093.4|16073.4|16093.4|16073.4|3
1622206440000|2021-05-28 12:54:00|16092|16072|16074.8|16054.8|16092|16072|16074.8|16054.8|32
1622206450000|2021-05-28 12:54:10|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|5
1622206460000|2021-05-28 12:54:20|16079.5|16059.5|16083.4|16063.4|16083.4|16063.4|16079.5|16059.5|5
1622206470000|2021-05-28 12:54:30|16082|16062|16075.9|16055.9|16082|16062|16075.9|16055.9|5
1622206480000|2021-05-28 12:54:40|16070.9|16050.9|16058.4|16038.4|16070.9|16050.9|16058.4|16038.4|55
1622206490000|2021-05-28 12:54:50|16063.4|16043.4|16072|16052|16072|16052|16063.4|16043.4|12
1622206500000|2021-05-28 12:55:00|16073.4|16053.4|16074.8|16054.8|16074.8|16054.8|16073.4|16053.4|5
1622206510000|2021-05-28 12:55:10|16074.5|16054.5|16075.9|16055.9|16075.9|16055.9|16073.4|16053.4|28
1622206520000|2021-05-28 12:55:20|16074.5|16054.5|16060.9|16040.9|16075.9|16055.9|16060.9|16040.9|13
1622206530000|2021-05-28 12:55:30|16063.4|16043.4|16078.4|16058.4|16078.4|16058.4|16063.4|16043.4|30
1622206540000|2021-05-28 12:55:40|16079.5|16059.5|16078.4|16058.4|16080.9|16060.9|16078.4|16058.4|8
1622206550000|2021-05-28 12:55:50|16077.3|16057.3|16075.9|16055.9|16077.3|16057.3|16075.9|16055.9|6
1622206560000|2021-05-28 12:56:00|16073.2|16053.2|16070.9|16050.9|16073.2|16053.2|16070.9|16050.9|10
1622206570000|2021-05-28 12:56:10|||||||||3
1622206580000|2021-05-28 12:56:20|16072|16052|16068.4|16048.4|16073.4|16053.4|16068.4|16048.4|26
1622206590000|2021-05-28 12:56:30|16063.4|16043.4|16070.9|16050.9|16070.9|16050.9|16058.4|16038.4|18
1622206600000|2021-05-28 12:56:40|16068.4|16048.4|16070.9|16050.9|16072|16052|16068.4|16048.4|2
1622206610000|2021-05-28 12:56:50|16072.3|16052.3|16075.9|16055.9|16075.9|16055.9|16072.3|16052.3|11
1622206620000|2021-05-28 12:57:00|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|2
1622206630000|2021-05-28 12:57:10|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|0
1622206650000|2021-05-28 12:57:30|16073.4|16053.4|16072|16052|16073.4|16053.4|16072|16052|0
1622206660000|2021-05-28 12:57:40|16070.9|16050.9|16069.5|16049.5|16070.9|16050.9|16069.5|16049.5|1
1622206670000|2021-05-28 12:57:50|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|3
1622206680000|2021-05-28 12:58:00|||||||||2
1622206690000|2021-05-28 12:58:10|16063.4|16043.4|16063.4|16043.4|16063.4|16043.4|16063.4|16043.4|5
1622206700000|2021-05-28 12:58:20|||||||||1
1622206720000|2021-05-28 12:58:40|16064.5|16044.5|16073.4|16053.4|16073.4|16053.4|16064.5|16044.5|2
1622206730000|2021-05-28 12:58:50|||||||||1
1622206740000|2021-05-28 12:59:00|16074.5|16054.5|16073.4|16053.4|16074.8|16054.8|16073.4|16053.4|1
1622206750000|2021-05-28 12:59:10|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|3
1622206760000|2021-05-28 12:59:20|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|1
1622206770000|2021-05-28 12:59:30|||||||||1
1622206780000|2021-05-28 12:59:40|16074.5|16054.5|16073.4|16053.4|16075.9|16055.9|16073.4|16053.4|6
1622206790000|2021-05-28 12:59:50|||||||||1
1622206800000|2021-05-28 13:00:00|16072.3|16052.3|16067.3|16047.3|16072.3|16052.3|16067.3|16047.3|9
1622206810000|2021-05-28 13:00:10|16068.4|16048.4|16068.4|16048.4|16068.4|16048.4|16068.4|16048.4|2
1622206820000|2021-05-28 13:00:20|16069.8|16049.8|16070.9|16050.9|16070.9|16050.9|16069.8|16049.8|3
1622206830000|2021-05-28 13:00:30|16072.3|16052.3|16080.9|16060.9|16080.9|16060.9|16072.3|16052.3|7
1622206850000|2021-05-28 13:00:50|16083.4|16063.4|16080.9|16060.9|16083.4|16063.4|16080.9|16060.9|1
1622206860000|2021-05-28 13:01:00|16082.3|16062.3|16090.9|16070.9|16090.9|16070.9|16082.3|16062.3|22
1622206870000|2021-05-28 13:01:10|16092.3|16072.3|16095.9|16075.9|16108.4|16088.4|16092.3|16072.3|42
1622206900000|2021-05-28 13:01:40|16090.9|16070.9|16094.6|16074.6|16095.9|16075.9|16090.9|16070.9|9
1622206910000|2021-05-28 13:01:50|16095.9|16075.9|16103.4|16083.4|16103.4|16083.4|16095.9|16075.9|21
1622206920000|2021-05-28 13:02:00|16102.1|16082.1|16100.9|16080.9|16102.1|16082.1|16100.9|16080.9|6
1622206930000|2021-05-28 13:02:10|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|4
1622206950000|2021-05-28 13:02:30|16100.9|16080.9|16103.4|16083.4|16103.4|16083.4|16100.9|16080.9|7
1622207000000|2021-05-28 13:03:20|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|6
1622207040000|2021-05-28 13:04:00|16100.9|16080.9|16100.9|16080.9|16100.9|16080.9|16100.9|16080.9|10
1622207050000|2021-05-28 13:04:10|||||||||2
1622207060000|2021-05-28 13:04:20|||||||||2
1622207070000|2021-05-28 13:04:30|16103.4|16083.4|16100.9|16080.9|16103.4|16083.4|16100.9|16080.9|6
1622207080000|2021-05-28 13:04:40|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|6
1622207090000|2021-05-28 13:04:50|16100.9|16080.9|16098.4|16078.4|16101.2|16081.2|16098.4|16078.4|4
1622207100000|2021-05-28 13:05:00|16102.3|16082.3|16093.4|16073.4|16102.3|16082.3|16093.4|16073.4|5
1622207110000|2021-05-28 13:05:10|16092.3|16072.3|16095.9|16075.9|16095.9|16075.9|16091.2|16071.2|32
1622207130000|2021-05-28 13:05:30|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|1
1622207150000|2021-05-28 13:05:50|||||||||6
1622207160000|2021-05-28 13:06:00|16099.6|16079.6|16100.9|16080.9|16100.9|16080.9|16099.6|16079.6|0
1622207170000|2021-05-28 13:06:10|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|16098.4|16078.4|4
1622207190000|2021-05-28 13:06:30|||||||||1
1622207210000|2021-05-28 13:06:50|||||||||2
1622207220000|2021-05-28 13:07:00|16099.8|16079.8|16102.1|16082.1|16102.1|16082.1|16099.8|16079.8|4
1622207230000|2021-05-28 13:07:10|16107.1|16087.1|16107.1|16087.1|16107.1|16087.1|16107.1|16087.1|6
1622207240000|2021-05-28 13:07:20|16108.2|16088.2|16109.6|16089.6|16109.6|16089.6|16108.2|16088.2|0
1622207250000|2021-05-28 13:07:30|16110.9|16090.9|16130.7|16110.7|16130.7|16110.7|16110.9|16090.9|3
1622207260000|2021-05-28 13:07:40|16134.6|16114.6|16134.6|16114.6|16134.6|16114.6|16134.6|16114.6|2
1622207270000|2021-05-28 13:07:50|16133.4|16113.4|16133.4|16113.4|16133.4|16113.4|16133.4|16113.4|7
1622207280000|2021-05-28 13:08:00|16132.3|16112.3|16137.3|16117.3|16137.3|16117.3|16132.3|16112.3|23
1622207290000|2021-05-28 13:08:10|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|6
1622207300000|2021-05-28 13:08:20|16141.2|16121.2|16143.4|16123.4|16143.4|16123.4|16141.2|16121.2|1
1622207310000|2021-05-28 13:08:30|16148.4|16128.4|16143.4|16123.4|16148.4|16128.4|16143.4|16123.4|38
1622207320000|2021-05-28 13:08:40|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|9
1622207330000|2021-05-28 13:08:50|||||||||1
1622207340000|2021-05-28 13:09:00|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|23
1622207350000|2021-05-28 13:09:10|16149.6|16129.6|16150.7|16130.7|16150.9|16130.9|16148.4|16128.4|10
1622207360000|2021-05-28 13:09:20|16150.9|16130.9|16153.4|16133.4|16153.4|16133.4|16150.9|16130.9|43
1622207380000|2021-05-28 13:09:40|16150.9|16130.9|16149.6|16129.6|16150.9|16130.9|16148.4|16128.4|8
1622207390000|2021-05-28 13:09:50|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16148.4|16128.4|3
1622207400000|2021-05-28 13:10:00|16155.9|16135.9|16168.4|16148.4|16168.4|16148.4|16155.9|16135.9|52
1622207410000|2021-05-28 13:10:10|16169.6|16149.6|16163.4|16143.4|16170.9|16150.9|16163.4|16143.4|20
1622207420000|2021-05-28 13:10:20|16158.4|16138.4|16152.1|16132.1|16158.4|16138.4|16150.9|16130.9|4
1622207430000|2021-05-28 13:10:30|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|4
1622207450000|2021-05-28 13:10:50|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|2
1622207460000|2021-05-28 13:11:00|16153.4|16133.4|16157.1|16137.1|16157.1|16137.1|16153.4|16133.4|1
1622207490000|2021-05-28 13:11:30|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|0
1622207500000|2021-05-28 13:11:40|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|1
1622207510000|2021-05-28 13:11:50|16162.3|16142.3|16164.6|16144.6|16164.6|16144.6|16162.3|16142.3|1
1622207520000|2021-05-28 13:12:00|16166.8|16146.8|16175.9|16155.9|16175.9|16155.9|16166.8|16146.8|4
1622207530000|2021-05-28 13:12:10|||||||||6
1622207540000|2021-05-28 13:12:20|||||||||2
1622207550000|2021-05-28 13:12:30|16177.1|16157.1|16178.4|16158.4|16178.4|16158.4|16177.1|16157.1|2
1622207560000|2021-05-28 13:12:40|||||||||1
1622207570000|2021-05-28 13:12:50|||||||||5
1622207580000|2021-05-28 13:13:00|||||||||6
1622207590000|2021-05-28 13:13:10|||||||||2
1622207600000|2021-05-28 13:13:20|16175.9|16155.9|16168.5|16148.5|16176|16156|16168.5|16148.5|7
1622207610000|2021-05-28 13:13:30|||||||||1
1622207620000|2021-05-28 13:13:40|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|2
1622207630000|2021-05-28 13:13:50|16173.2|16153.2|16174.6|16154.6|16175.7|16155.7|16173.2|16153.2|11
1622207640000|2021-05-28 13:14:00|16173.2|16153.2|16172.1|16152.1|16173.2|16153.2|16172.1|16152.1|1
1622207650000|2021-05-28 13:14:10|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|3
1622207670000|2021-05-28 13:14:30|||||||||1
1622207700000|2021-05-28 13:15:00|16178.5|16158.5|16198.2|16178.2|16198.2|16178.2|16178.5|16158.5|9
1622207710000|2021-05-28 13:15:10|16202.1|16182.1|16203.5|16183.5|16203.5|16183.5|16202.1|16182.1|1
1622207720000|2021-05-28 13:15:20|16206|16186|16207.3|16187.3|16207.3|16187.3|16206|16186|3
1622207730000|2021-05-28 13:15:30|||||||||3
1622207740000|2021-05-28 13:15:40|16209.8|16189.8|16211|16191|16211|16191|16209.8|16189.8|8
1622207750000|2021-05-28 13:15:50|16212.1|16192.1|16223.5|16203.5|16223.5|16203.5|16212.1|16192.1|3
1622207760000|2021-05-28 13:16:00|||||||||7
1622207770000|2021-05-28 13:16:10|16224.6|16204.6|16228.5|16208.5|16228.5|16208.5|16224.6|16204.6|6
1622207780000|2021-05-28 13:16:20|16227.3|16207.3|16226|16206|16227.3|16207.3|16226|16206|3
1622207790000|2021-05-28 13:16:30|16223.5|16203.5|16223.5|16203.5|16223.5|16203.5|16223.5|16203.5|2
1622207800000|2021-05-28 13:16:40|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|3
1622207820000|2021-05-28 13:17:00|16231|16211|16233.5|16213.5|16233.5|16213.5|16231|16211|8
1622207830000|2021-05-28 13:17:10|16234.6|16214.6|16243.5|16223.5|16243.5|16223.5|16234.6|16214.6|43
1622207840000|2021-05-28 13:17:20|||||||||1
1622207850000|2021-05-28 13:17:30|16244.8|16224.8|16254.8|16234.8|16254.8|16234.8|16244.8|16224.8|22
1622207860000|2021-05-28 13:17:40|16257.6|16237.6|16278.5|16258.5|16278.5|16258.5|16257.6|16237.6|81
1622207870000|2021-05-28 13:17:50|16281|16261|16282.1|16262.1|16283.5|16263.5|16278.5|16258.5|8
1622207880000|2021-05-28 13:18:00|16283.5|16263.5|16286|16266|16286|16266|16283.5|16263.5|23
1622207890000|2021-05-28 13:18:10|16289.8|16269.8|16283.5|16263.5|16290.7|16270.7|16283.5|16263.5|42
1622207900000|2021-05-28 13:18:20|16282.3|16262.3|16277.3|16257.3|16282.3|16262.3|16277.3|16257.3|3
1622207910000|2021-05-28 13:18:30|16278.5|16258.5|16273.5|16253.5|16278.5|16258.5|16272.3|16252.3|7
1622207920000|2021-05-28 13:18:40|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|8
1622207930000|2021-05-28 13:18:50|16270.7|16250.7|16273.5|16253.5|16273.5|16253.5|16270.7|16250.7|3
1622207940000|2021-05-28 13:19:00|||||||||1
1622207950000|2021-05-28 13:19:10|16269.6|16249.6|16258.5|16238.5|16269.6|16249.6|16258.5|16238.5|3
1622207960000|2021-05-28 13:19:20|16257.3|16237.3|16251|16231|16257.3|16237.3|16247.1|16227.1|19
1622207970000|2021-05-28 13:19:30|16252.1|16232.1|16256|16236|16256|16236|16252.1|16232.1|12
1622207980000|2021-05-28 13:19:40|16257.1|16237.1|16251|16231|16258.5|16238.5|16251|16231|32
1622207990000|2021-05-28 13:19:50|||||||||14
1622208000000|2021-05-28 13:20:00|||||||||2
1622208020000|2021-05-28 13:20:20|||||||||1
1622208030000|2021-05-28 13:20:30|16248.5|16228.5|16251|16231|16251|16231|16248.5|16228.5|42
1622208040000|2021-05-28 13:20:40|16252.1|16232.1|16256|16236|16256|16236|16252.1|16232.1|3
1622208050000|2021-05-28 13:20:50|16257.1|16237.1|16258.5|16238.5|16258.5|16238.5|16257.1|16237.1|4
1622208060000|2021-05-28 13:21:00|16259.6|16239.6|16261|16241|16262.1|16242.1|16259.6|16239.6|1
1622208070000|2021-05-28 13:21:10|16262.1|16242.1|16266|16246|16266|16246|16261|16241|13
1622208080000|2021-05-28 13:21:20|16264.6|16244.6|16258.5|16238.5|16264.6|16244.6|16258.5|16238.5|6
1622208090000|2021-05-28 13:21:30|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|6
1622208100000|2021-05-28 13:21:40|||||||||1
1622208120000|2021-05-28 13:22:00|16251.2|16231.2|16252.3|16232.3|16252.3|16232.3|16249.8|16229.8|59
1622208130000|2021-05-28 13:22:10|16258.5|16238.5|16258.5|16238.5|16258.5|16238.5|16258.5|16238.5|4
1622208140000|2021-05-28 13:22:20|16261|16241|16263.5|16243.5|16263.5|16243.5|16261|16241|1
1622208150000|2021-05-28 13:22:30|16264.6|16244.6|16267.1|16247.1|16267.1|16247.1|16264.6|16244.6|2
1622208160000|2021-05-28 13:22:40|||||||||3
1622208170000|2021-05-28 13:22:50|16266|16246|16261|16241|16266|16246|16261|16241|3
1622208180000|2021-05-28 13:23:00|16256|16236|16258.5|16238.5|16258.5|16238.5|16256|16236|4
1622208200000|2021-05-28 13:23:20|16256|16236|16258.5|16238.5|16258.5|16238.5|16254.6|16234.6|7
1622208220000|2021-05-28 13:23:40|16262.1|16242.1|16262.1|16242.1|16262.1|16242.1|16262.1|16242.1|3
1622208230000|2021-05-28 13:23:50|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|1
1622208240000|2021-05-28 13:24:00|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|16262.1|16242.1|3
1622208250000|2021-05-28 13:24:10|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|0
1622208260000|2021-05-28 13:24:20|||||||||1
1622208270000|2021-05-28 13:24:30|16276|16256|16278.5|16258.5|16278.5|16258.5|16276|16256|1
1622208280000|2021-05-28 13:24:40|16279.8|16259.8|16284.8|16264.8|16284.8|16264.8|16279.8|16259.8|24
1622208290000|2021-05-28 13:24:50|16286.2|16266.2|16288.5|16268.5|16288.5|16268.5|16286.2|16266.2|6
1622208300000|2021-05-28 13:25:00|16291|16271|16293.5|16273.5|16294.8|16274.8|16291|16271|13
1622208310000|2021-05-28 13:25:10|16294.6|16274.6|16294.8|16274.8|16298.5|16278.5|16294.6|16274.6|6
1622208320000|2021-05-28 13:25:20|16296|16276|16283.5|16263.5|16296|16276|16283.5|16263.5|32
1622208330000|2021-05-28 13:25:30|16279.8|16259.8|16273.5|16253.5|16279.8|16259.8|16273.5|16253.5|36
1622208340000|2021-05-28 13:25:40|16272.4|16252.4|16273.5|16253.5|16273.5|16253.5|16271|16251|0
1622208350000|2021-05-28 13:25:50|16270.7|16250.7|16268.5|16248.5|16273.5|16253.5|16268.5|16248.5|9
1622208360000|2021-05-28 13:26:00|||||||||6
1622208370000|2021-05-28 13:26:10|16271|16251|16271|16251|16271|16251|16271|16251|0
1622208390000|2021-05-28 13:26:30|16269.9|16249.9|16269.9|16249.9|16269.9|16249.9|16269.9|16249.9|6
1622208400000|2021-05-28 13:26:40|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|0
1622208410000|2021-05-28 13:26:50|16267.1|16247.1|16264.9|16244.9|16267.1|16247.1|16264.9|16244.9|2
1622208420000|2021-05-28 13:27:00|16262.1|16242.1|16259.9|16239.9|16262.1|16242.1|16259.9|16239.9|4
1622208440000|2021-05-28 13:27:20|16258.5|16238.5|16258.5|16238.5|16258.5|16238.5|16258.5|16238.5|2
1622208450000|2021-05-28 13:27:30|16257.4|16237.4|16253.5|16233.5|16257.4|16237.4|16253.5|16233.5|1
1622208460000|2021-05-28 13:27:40|16251|16231|16251|16231|16251|16231|16251|16231|1
1622208470000|2021-05-28 13:27:50|||||||||3
1622208480000|2021-05-28 13:28:00|16252.1|16232.1|16251|16231|16252.1|16232.1|16251|16231|3
1622208500000|2021-05-28 13:28:20|16253.7|16233.7|16261|16241|16261|16241|16253.7|16233.7|4
1622208510000|2021-05-28 13:28:30|16262.4|16242.4|16264.9|16244.9|16264.9|16244.9|16262.4|16242.4|1
1622208530000|2021-05-28 13:28:50|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|4
1622208540000|2021-05-28 13:29:00|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|16268.5|16248.5|0
1622208570000|2021-05-28 13:29:30|16262.4|16242.4|16246|16226|16262.4|16242.4|16246|16226|9
1622208590000|2021-05-28 13:29:50|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|16247.4|16227.4|2
1622208600000|2021-05-28 13:30:00|16249.6|16229.6|16251|16231|16255.7|16235.7|16249.6|16229.6|27
1622208610000|2021-05-28 13:30:10|16253.5|16233.5|16255.7|16235.7|16255.7|16235.7|16253.5|16233.5|5
1622208620000|2021-05-28 13:30:20|16254.6|16234.6|16253.5|16233.5|16254.6|16234.6|16253.5|16233.5|3
1622208630000|2021-05-28 13:30:30|16251|16231|16260.7|16240.7|16260.7|16240.7|16248.5|16228.5|14
1622208640000|2021-05-28 13:30:40|16263.5|16243.5|16268.5|16248.5|16268.5|16248.5|16263.5|16243.5|1
1622208650000|2021-05-28 13:30:50|16272.1|16252.1|16276|16256|16276|16256|16272.1|16252.1|11
1622208660000|2021-05-28 13:31:00|16277.1|16257.1|16281|16261|16281|16261|16277.1|16257.1|1
1622208670000|2021-05-28 13:31:10|16283.5|16263.5|16289.9|16269.9|16289.9|16269.9|16283.5|16263.5|11
1622208680000|2021-05-28 13:31:20|16291|16271|16289.9|16269.9|16292.4|16272.4|16289.9|16269.9|11
1622208690000|2021-05-28 13:31:30|16291|16271|16292.4|16272.4|16292.4|16272.4|16291|16271|4
1622208710000|2021-05-28 13:31:50|16289.9|16269.9|16294.9|16274.9|16294.9|16274.9|16289.9|16269.9|12
1622208720000|2021-05-28 13:32:00|16296|16276|16298.5|16278.5|16298.5|16278.5|16296|16276|6
1622208730000|2021-05-28 13:32:10|16299.6|16279.6|16301|16281|16301|16281|16299.6|16279.6|8
1622208740000|2021-05-28 13:32:20|||||||||8
1622208750000|2021-05-28 13:32:30|16299.6|16279.6|16296|16276|16299.6|16279.6|16296|16276|6
1622208770000|2021-05-28 13:32:50|16293.2|16273.2|16291|16271|16293.5|16273.5|16291|16271|4
1622208780000|2021-05-28 13:33:00|16289.9|16269.9|16291|16271|16291|16271|16289.6|16269.6|5
1622208790000|2021-05-28 13:33:10|16288.5|16268.5|16288.5|16268.5|16288.5|16268.5|16288.5|16268.5|0
1622208810000|2021-05-28 13:33:30|16287.4|16267.4|16286|16266|16287.4|16267.4|16286|16266|4
1622208830000|2021-05-28 13:33:50|||||||||10
1622208840000|2021-05-28 13:34:00|16287.1|16267.1|16292.4|16272.4|16292.4|16272.4|16287.1|16267.1|8
1622208850000|2021-05-28 13:34:10|16291.2|16271.2|16289.9|16269.9|16291.2|16271.2|16289.9|16269.9|1
1622208860000|2021-05-28 13:34:20|16287.4|16267.4|16279.9|16259.9|16287.4|16267.4|16279.9|16259.9|4
1622208870000|2021-05-28 13:34:30|||||||||3
1622208880000|2021-05-28 13:34:40|16278.5|16258.5|16277.4|16257.4|16278.5|16258.5|16277.4|16257.4|16
1622208900000|2021-05-28 13:35:00|16278.5|16258.5|16280.8|16260.8|16282.1|16262.1|16278.5|16258.5|34
1622208910000|2021-05-28 13:35:10|16278.5|16258.5|16278.5|16258.5|16278.5|16258.5|16276|16256|4
1622208920000|2021-05-28 13:35:20|16276|16256|16274.9|16254.9|16276|16256|16274.9|16254.9|2
1622208930000|2021-05-28 13:35:30|16276|16256|16276|16256|16276|16256|16276|16256|2
1622208950000|2021-05-28 13:35:50|16278.3|16258.3|16281|16261|16281|16261|16278.3|16258.3|7
1622208960000|2021-05-28 13:36:00|16279.6|16259.6|16278.5|16258.5|16279.6|16259.6|16278.5|16258.5|15
1622208970000|2021-05-28 13:36:10|16276|16256|16276|16256|16276|16256|16276|16256|7
1622208980000|2021-05-28 13:36:20|16281|16261|16285.8|16265.8|16285.8|16265.8|16281|16261|3
1622208990000|2021-05-28 13:36:30|16287.1|16267.1|16288.5|16268.5|16288.5|16268.5|16287.1|16267.1|7
1622209000000|2021-05-28 13:36:40|16291|16271|16292.1|16272.1|16292.1|16272.1|16288.5|16268.5|13
1622209010000|2021-05-28 13:36:50|16291|16271|16292.1|16272.1|16292.1|16272.1|16291|16271|7
1622209020000|2021-05-28 13:37:00|16291|16271|16288.5|16268.5|16291|16271|16288.5|16268.5|11
1622209030000|2021-05-28 13:37:10|||||||||44
1622209040000|2021-05-28 13:37:20|16289.9|16269.9|16296|16276|16296|16276|16289.9|16269.9|62
1622209050000|2021-05-28 13:37:30|16298.5|16278.5|16298.5|16278.5|16298.5|16278.5|16298.5|16278.5|14
1622209060000|2021-05-28 13:37:40|16301.9|16281.9|16327.1|16307.1|16327.1|16307.1|16301.9|16281.9|96
1622209070000|2021-05-28 13:37:50|16328.5|16308.5|16328.5|16308.5|16328.5|16308.5|16326|16306|20
1622209080000|2021-05-28 13:38:00|16327.4|16307.4|16323.5|16303.5|16327.4|16307.4|16323.5|16303.5|6
1622209090000|2021-05-28 13:38:10|16321|16301|16319.6|16299.6|16321|16301|16318.5|16298.5|31
1622209100000|2021-05-28 13:38:20|16319.9|16299.9|16308.5|16288.5|16319.9|16299.9|16308.5|16288.5|5
1622209110000|2021-05-28 13:38:30|16307.4|16287.4|16298.5|16278.5|16307.4|16287.4|16298.5|16278.5|4
1622209120000|2021-05-28 13:38:40|16293.5|16273.5|16293.5|16273.5|16293.5|16273.5|16293.5|16273.5|6
1622209130000|2021-05-28 13:38:50|16292.4|16272.4|16291.3|16271.3|16292.4|16272.4|16291.3|16271.3|5
1622209140000|2021-05-28 13:39:00|16289.9|16269.9|16297.4|16277.4|16298.5|16278.5|16289.9|16269.9|15
1622209150000|2021-05-28 13:39:10|16297.1|16277.1|16298.5|16278.5|16298.5|16278.5|16297.1|16277.1|2
1622209170000|2021-05-28 13:39:30|||||||||40
1622209190000|2021-05-28 13:39:50|16296|16276|16298.5|16278.5|16298.5|16278.5|16296|16276|8
1622209210000|2021-05-28 13:40:10|||||||||12
1622209220000|2021-05-28 13:40:20|16296|16276|16283.5|16263.5|16296|16276|16283.5|16263.5|15
1622209230000|2021-05-28 13:40:30|16281.3|16261.3|16283.5|16263.5|16283.5|16263.5|16281|16261|7
1622209240000|2021-05-28 13:40:40|16281|16261|16277.4|16257.4|16281|16261|16277.4|16257.4|6
1622209250000|2021-05-28 13:40:50|16278.5|16258.5|16279.9|16259.9|16279.9|16259.9|16278.5|16258.5|8
1622209260000|2021-05-28 13:41:00|16281|16261|16284.9|16264.9|16284.9|16264.9|16281|16261|18
1622209270000|2021-05-28 13:41:10|16286|16266|16289.6|16269.6|16289.6|16269.6|16286|16266|0
1622209280000|2021-05-28 13:41:20|16292.1|16272.1|16301|16281|16301|16281|16292.1|16272.1|3
1622209290000|2021-05-28 13:41:30|16302.4|16282.4|16303.5|16283.5|16303.5|16283.5|16302.4|16282.4|1
1622209300000|2021-05-28 13:41:40|16306|16286|16318.5|16298.5|16318.5|16298.5|16306|16286|5
1622209310000|2021-05-28 13:41:50|16316|16296|16318.5|16298.5|16318.5|16298.5|16316|16296|8
1622209320000|2021-05-28 13:42:00|16317.4|16297.4|16316|16296|16318.5|16298.5|16316|16296|6
1622209330000|2021-05-28 13:42:10|16314.9|16294.9|16318.5|16298.5|16319.9|16299.9|16314.9|16294.9|13
1622209340000|2021-05-28 13:42:20|16319.6|16299.6|16323.5|16303.5|16323.5|16303.5|16319.6|16299.6|1
1622209360000|2021-05-28 13:42:40|16321.3|16301.3|16318.5|16298.5|16321.3|16301.3|16318.5|16298.5|7
1622209370000|2021-05-28 13:42:50|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|5
1622209380000|2021-05-28 13:43:00|16316|16296|16321|16301|16321|16301|16316|16296|23
1622209390000|2021-05-28 13:43:10|16319.9|16299.9|16318.5|16298.5|16319.9|16299.9|16316|16296|4
1622209400000|2021-05-28 13:43:20|16316|16296|16303.5|16283.5|16316|16296|16303.5|16283.5|6
1622209410000|2021-05-28 13:43:30|16306|16286|16306|16286|16306|16286|16306|16286|30
1622209420000|2021-05-28 13:43:40|16304.6|16284.6|16299.9|16279.9|16304.6|16284.6|16299.9|16279.9|13
1622209430000|2021-05-28 13:43:50|16302.4|16282.4|16303.5|16283.5|16303.5|16283.5|16302.4|16282.4|35
1622209440000|2021-05-28 13:44:00|16309.6|16289.6|16321|16301|16321|16301|16309.6|16289.6|20
1622209450000|2021-05-28 13:44:10|||||||||7
1622209460000|2021-05-28 13:44:20|||||||||1
1622209470000|2021-05-28 13:44:30|16324.9|16304.9|16347.4|16307.4|16347.4|16314.9|16324.9|16304.9|52
1622209480000|2021-05-28 13:44:40|16336.3|16316.3|16337.1|16317.1|16337.1|16317.1|16334.9|16314.9|12
1622209490000|2021-05-28 13:44:50|16338.3|16318.3|16338.3|16318.3|16338.3|16318.3|16337.1|16317.1|14
1622209500000|2021-05-28 13:45:00|16341|16321|16343.5|16323.5|16343.5|16323.5|16341|16321|14
1622209510000|2021-05-28 13:45:10|16342.4|16322.4|16328.5|16308.5|16342.4|16322.4|16328.5|16308.5|23
1622209520000|2021-05-28 13:45:20|16327.4|16307.4|16326|16306|16328.5|16308.5|16326|16306|6
1622209530000|2021-05-28 13:45:30|16321|16301|16321|16301|16321|16301|16321|16301|14
1622209540000|2021-05-28 13:45:40|16318.5|16298.5|16313.5|16293.5|16318.5|16298.5|16311|16291|43
1622209550000|2021-05-28 13:45:50|16314.6|16294.6|16333.5|16313.5|16333.5|16313.5|16314.6|16294.6|14
1622209560000|2021-05-28 13:46:00|16334.6|16314.6|16341|16321|16341|16321|16334.6|16314.6|4
1622209570000|2021-05-28 13:46:10|16343.5|16323.5|16345.8|16325.8|16345.8|16325.8|16343.5|16323.5|5
1622209580000|2021-05-28 13:46:20|16348.5|16328.5|16361|16341|16362.1|16342.1|16348.5|16328.5|11
1622209590000|2021-05-28 13:46:30|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|20
1622209600000|2021-05-28 13:46:40|16359.9|16339.9|16361|16341|16361|16341|16359.9|16339.9|20
1622209610000|2021-05-28 13:46:50|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|16356.3|16336.3|15
1622209620000|2021-05-28 13:47:00|16361|16341|16359.9|16339.9|16362.4|16342.4|16359.9|16339.9|6
1622209630000|2021-05-28 13:47:10|16362.4|16342.4|16363.5|16343.5|16363.5|16343.5|16359.9|16339.9|7
1622209640000|2021-05-28 13:47:20|16373.5|16353.5|16384.9|16364.9|16386|16366|16373.5|16353.5|16
1622209650000|2021-05-28 13:47:30|16382.4|16362.4|16381|16361|16384.9|16364.9|16381|16361|4
1622209660000|2021-05-28 13:47:40|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|10
1622209670000|2021-05-28 13:47:50|16386|16366|16384.7|16364.7|16386|16366|16384.7|16364.7|7
1622209680000|2021-05-28 13:48:00|16386|16366|16377.4|16357.4|16386|16366|16374.9|16354.9|55
1622209690000|2021-05-28 13:48:10|||||||||1
1622209700000|2021-05-28 13:48:20|16379.9|16359.9|16378.5|16358.5|16379.9|16359.9|16378.5|16358.5|6
1622209710000|2021-05-28 13:48:30|||||||||2
1622209720000|2021-05-28 13:48:40|16376|16356|16376|16356|16376|16356|16376|16356|6
1622209730000|2021-05-28 13:48:50|16377.4|16357.4|16379.9|16359.9|16379.9|16359.9|16377.4|16357.4|6
1622209740000|2021-05-28 13:49:00|16382.2|16362.2|16392.2|16372.2|16392.2|16372.2|16382.2|16362.2|7
1622209750000|2021-05-28 13:49:10|16393.5|16373.5|16384.9|16364.9|16393.5|16373.5|16384.9|16364.9|19
1622209760000|2021-05-28 13:49:20|16381.3|16361.3|16381.3|16361.3|16381.3|16361.3|16381.3|16361.3|3
1622209770000|2021-05-28 13:49:30|16378.8|16358.8|16371.3|16351.3|16378.8|16358.8|16371.3|16351.3|4
1622209790000|2021-05-28 13:49:50|16367.7|16347.7|16364.9|16344.9|16367.7|16347.7|16364.9|16344.9|3
1622209800000|2021-05-28 13:50:00|16362.2|16342.2|16361|16341|16362.2|16342.2|16361|16341|5
1622209810000|2021-05-28 13:50:10|16359.9|16339.9|16356|16336|16359.9|16339.9|16356|16336|7
1622209820000|2021-05-28 13:50:20|16354.7|16334.7|16354.7|16334.7|16354.7|16334.7|16354.7|16334.7|2
1622209830000|2021-05-28 13:50:30|16356|16336|16353.5|16333.5|16356|16336|16353.5|16333.5|2
1622209840000|2021-05-28 13:50:40|16356|16336|16353.5|16333.5|16356|16336|16353.5|16333.5|4
1622209860000|2021-05-28 13:51:00|16356|16336|16358.5|16338.5|16358.5|16338.5|16356|16336|18
1622209870000|2021-05-28 13:51:10|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|6
1622209890000|2021-05-28 13:51:30|16353.5|16333.5|16349.7|16329.7|16353.5|16333.5|16349.7|16329.7|3
1622209900000|2021-05-28 13:51:40|16351|16331|16357.4|16337.4|16357.4|16337.4|16351|16331|6
1622209920000|2021-05-28 13:52:00|16358.5|16338.5|16373.5|16353.5|16373.5|16353.5|16358.5|16338.5|27
1622209930000|2021-05-28 13:52:10|16368.5|16348.5|16366|16346|16368.5|16348.5|16366|16346|16
1622209940000|2021-05-28 13:52:20|||||||||3
1622209950000|2021-05-28 13:52:30|16363.5|16343.5|16361|16341|16363.5|16343.5|16361|16341|10
1622209960000|2021-05-28 13:52:40|16363.5|16343.5|16362.4|16342.4|16363.5|16343.5|16361|16341|2
1622209970000|2021-05-28 13:52:50|16363.5|16343.5|16363.5|16343.5|16363.5|16343.5|16363.5|16343.5|10
1622209980000|2021-05-28 13:53:00|16368.5|16348.5|16368.5|16348.5|16368.5|16348.5|16368.5|16348.5|9
1622209990000|2021-05-28 13:53:10|||||||||3
1622210000000|2021-05-28 13:53:20|16369.7|16349.7|16369.7|16349.7|16369.7|16349.7|16369.7|16349.7|1
1622210010000|2021-05-28 13:53:30|16371|16351|16371|16351|16371|16351|16371|16351|0
1622210020000|2021-05-28 13:53:40|16369.7|16349.7|16368.5|16348.5|16369.7|16349.7|16368.5|16348.5|6
1622210030000|2021-05-28 13:53:50|16369.7|16349.7|16377.2|16357.2|16377.2|16357.2|16369.7|16349.7|9
1622210040000|2021-05-28 13:54:00|16379.4|16359.4|16380.8|16360.8|16380.8|16360.8|16379.4|16359.4|9
1622210050000|2021-05-28 13:54:10|16378.5|16358.5|16377.2|16357.2|16378.5|16358.5|16377.2|16357.2|2
1622210060000|2021-05-28 13:54:20|||||||||5
1622210070000|2021-05-28 13:54:30|16373.5|16353.5|16371|16351|16373.5|16353.5|16371|16351|1
1622210080000|2021-05-28 13:54:40|16363.5|16343.5|16361|16341|16363.5|16343.5|16361|16341|6
1622210090000|2021-05-28 13:54:50|16362.2|16342.2|16363.5|16343.5|16363.5|16343.5|16362.2|16342.2|3
1622210100000|2021-05-28 13:55:00|16364.7|16344.7|16373.5|16353.5|16373.5|16353.5|16364.7|16344.7|9
1622210120000|2021-05-28 13:55:20|16375.8|16355.8|16383.5|16363.5|16388.5|16368.5|16375.8|16355.8|59
1622210130000|2021-05-28 13:55:30|16384.7|16364.7|16383.5|16363.5|16384.7|16364.7|16383.5|16363.5|6
1622210140000|2021-05-28 13:55:40|16382.4|16362.4|16382.4|16362.4|16382.4|16362.4|16382.4|16362.4|7
1622210150000|2021-05-28 13:55:50|16380.2|16360.2|16381|16361|16381|16361|16378.5|16358.5|11
1622210160000|2021-05-28 13:56:00|||||||||4
1622210170000|2021-05-28 13:56:10|16382.2|16362.2|16383.5|16363.5|16383.5|16363.5|16382.2|16362.2|0
1622210180000|2021-05-28 13:56:20|16381|16361|16378.5|16358.5|16381|16361|16378.5|16358.5|8
1622210200000|2021-05-28 13:56:40|16377.2|16357.2|16378.5|16358.5|16378.5|16358.5|16377.2|16357.2|3
1622210210000|2021-05-28 13:56:50|16383.5|16363.5|16388.5|16368.5|16388.5|16368.5|16383.5|16363.5|5
1622210220000|2021-05-28 13:57:00|16386|16366|16382.2|16362.2|16386|16366|16382.2|16362.2|5
1622210230000|2021-05-28 13:57:10|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|1
1622210240000|2021-05-28 13:57:20|16382.4|16362.4|16368.5|16348.5|16382.4|16362.4|16368.5|16348.5|6
1622210250000|2021-05-28 13:57:30|16367.4|16347.4|16363.5|16343.5|16367.4|16347.4|16363.5|16343.5|0
1622210260000|2021-05-28 13:57:40|16362.2|16342.2|16359.9|16339.9|16362.2|16342.2|16359.9|16339.9|3
1622210270000|2021-05-28 13:57:50|16356|16336|16339.9|16319.9|16356|16336|16339.9|16319.9|10
1622210280000|2021-05-28 13:58:00|16338.5|16318.5|16339.9|16319.9|16339.9|16319.9|16337.4|16317.4|11
1622210290000|2021-05-28 13:58:10|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|16337.2|16317.2|4
1622210300000|2021-05-28 13:58:20|16336|16316|16336|16316|16336|16316|16336|16316|7
1622210310000|2021-05-28 13:58:30|16337.2|16317.2|16336|16316|16338.5|16318.5|16336|16316|8
1622210320000|2021-05-28 13:58:40|||||||||7
1622210330000|2021-05-28 13:58:50|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|7
1622210340000|2021-05-28 13:59:00|16339.7|16319.7|16341|16321|16341|16321|16339.7|16319.7|15
1622210360000|2021-05-28 13:59:20|16341.1|16321.1|16341.1|16321.1|16341.1|16321.1|16341.1|16321.1|1
1622210370000|2021-05-28 13:59:30|||||||||3
1622210380000|2021-05-28 13:59:40|16342.4|16322.4|16342.4|16322.4|16342.4|16322.4|16342.4|16322.4|1
1622210390000|2021-05-28 13:59:50|16342.2|16322.2|16349.7|16329.7|16349.7|16329.7|16342.2|16322.2|5
1622210400000|2021-05-28 14:00:00|16351.1|16331.1|16359.7|16339.7|16359.7|16339.7|16351.1|16331.1|12
1622210410000|2021-05-28 14:00:10|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|2
1622210420000|2021-05-28 14:00:20|16363.6|16343.6|16363.6|16343.6|16363.6|16343.6|16363.6|16343.6|0
1622210430000|2021-05-28 14:00:30|16366.1|16346.1|16373.6|16353.6|16373.6|16353.6|16366.1|16346.1|10
1622210440000|2021-05-28 14:00:40|16374.7|16354.7|16376.1|16356.1|16378.8|16358.8|16374.7|16354.7|14
1622210450000|2021-05-28 14:00:50|16372.4|16352.4|16371.1|16351.1|16372.4|16352.4|16371.1|16351.1|12
1622210460000|2021-05-28 14:01:00|||||||||1
1622210470000|2021-05-28 14:01:10|||||||||2
1622210480000|2021-05-28 14:01:20|16369.7|16349.7|16354.7|16334.7|16369.7|16349.7|16353.6|16333.6|31
1622210490000|2021-05-28 14:01:30|16357.4|16337.4|16362.2|16342.2|16365.8|16345.8|16357.4|16337.4|10
1622210500000|2021-05-28 14:01:40|16360.8|16340.8|16351.1|16331.1|16360.8|16340.8|16351.1|16331.1|28
1622210510000|2021-05-28 14:01:50|||||||||7
1622210520000|2021-05-28 14:02:00|16353.6|16333.6|16353.6|16333.6|16353.6|16333.6|16353.6|16333.6|16
1622210530000|2021-05-28 14:02:10|||||||||1
1622210540000|2021-05-28 14:02:20|16354.7|16334.7|16356.1|16336.1|16356.1|16336.1|16354.7|16334.7|2
1622210550000|2021-05-28 14:02:30|16354.9|16334.9|16353.6|16333.6|16354.9|16334.9|16353.6|16333.6|9
1622210560000|2021-05-28 14:02:40|16341.1|16321.1|16338.6|16318.6|16341.1|16321.1|16336.1|16316.1|11
1622210580000|2021-05-28 14:03:00|16337.4|16317.4|16338.6|16318.6|16338.6|16318.6|16337.4|16317.4|4
1622210590000|2021-05-28 14:03:10|16336.1|16316.1|16336.1|16316.1|16336.1|16316.1|16336.1|16316.1|3
1622210600000|2021-05-28 14:03:20|16331.1|16311.1|16323.6|16303.6|16331.1|16311.1|16323.6|16303.6|9
1622210610000|2021-05-28 14:03:30|||||||||3
1622210620000|2021-05-28 14:03:40|16324.7|16304.7|16326.1|16306.1|16326.1|16306.1|16324.7|16304.7|6
1622210630000|2021-05-28 14:03:50|16324.9|16304.9|16323.6|16303.6|16324.9|16304.9|16323.6|16303.6|1
1622210640000|2021-05-28 14:04:00|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|6
1622210650000|2021-05-28 14:04:10|16323.6|16303.6|16323.6|16303.6|16323.6|16303.6|16323.6|16303.6|2
1622210660000|2021-05-28 14:04:20|||||||||3
1622210670000|2021-05-28 14:04:30|16322.4|16302.4|16318.6|16298.6|16323.6|16303.6|16318.6|16298.6|13
1622210680000|2021-05-28 14:04:40|16319.7|16299.7|16323.6|16303.6|16323.6|16303.6|16318.6|16298.6|4
1622210690000|2021-05-28 14:04:50|16321.1|16301.1|16321.1|16301.1|16321.1|16301.1|16321.1|16301.1|7
1622210700000|2021-05-28 14:05:00|16319.9|16299.9|16318.6|16298.6|16319.9|16299.9|16318.6|16298.6|5
1622210710000|2021-05-28 14:05:10|16321.3|16301.3|16333.6|16313.6|16333.6|16313.6|16321.3|16301.3|11
1622210720000|2021-05-28 14:05:20|||||||||2
1622210730000|2021-05-28 14:05:30|16336.1|16316.1|16342.2|16322.2|16342.2|16322.2|16336.1|16316.1|10
1622210740000|2021-05-28 14:05:40|||||||||1
1622210760000|2021-05-28 14:06:00|16341.1|16321.1|16339.7|16319.7|16341.1|16321.1|16339.7|16319.7|9
1622210770000|2021-05-28 14:06:10|16338.6|16318.6|16341.1|16321.1|16341.1|16321.1|16338.6|16318.6|2
1622210780000|2021-05-28 14:06:20|||||||||2
1622210790000|2021-05-28 14:06:30|||||||||1
1622210800000|2021-05-28 14:06:40|16342.2|16322.2|16342.2|16322.2|16342.2|16322.2|16342.2|16322.2|1
1622210810000|2021-05-28 14:06:50|||||||||2
1622210820000|2021-05-28 14:07:00|16343.3|16323.3|16343.3|16323.3|16343.3|16323.3|16343.3|16323.3|5
1622210830000|2021-05-28 14:07:10|16344.4|16324.4|16347.2|16327.2|16347.2|16327.2|16344.4|16324.4|1
1622210850000|2021-05-28 14:07:30|||||||||2
1622210860000|2021-05-28 14:07:40|16348.6|16328.6|16349.9|16329.9|16351.1|16331.1|16348.6|16328.6|12
1622210880000|2021-05-28 14:08:00|16348.6|16328.6|16348.6|16328.6|16348.6|16328.6|16348.6|16328.6|0
1622210900000|2021-05-28 14:08:20|||||||||1
1622210910000|2021-05-28 14:08:30|16351.3|16331.3|16357.2|16337.2|16357.2|16337.2|16351.3|16331.3|4
1622210930000|2021-05-28 14:08:50|16358.6|16338.6|16358.6|16338.6|16358.6|16338.6|16358.6|16338.6|2
1622210940000|2021-05-28 14:09:00|16363.3|16343.3|16367.2|16347.2|16367.2|16347.2|16363.3|16343.3|18
1622210950000|2021-05-28 14:09:10|16370.8|16350.8|16373.6|16353.6|16373.6|16353.6|16368.6|16348.6|6
1622210960000|2021-05-28 14:09:20|16370.8|16350.8|16368.6|16348.6|16373.6|16353.6|16368.6|16348.6|8
1622210970000|2021-05-28 14:09:30|||||||||1
1622210990000|2021-05-28 14:09:50|16369.9|16349.9|16368.6|16348.6|16369.9|16349.9|16368.6|16348.6|3
1622211000000|2021-05-28 14:10:00|||||||||7
1622211010000|2021-05-28 14:10:10|||||||||11
1622211020000|2021-05-28 14:10:20|||||||||2
1622211030000|2021-05-28 14:10:30|16367.4|16347.4|16368.6|16348.6|16368.6|16348.6|16367.4|16347.4|31
1622211060000|2021-05-28 14:11:00|16367.4|16347.4|16365|16345|16367.5|16347.5|16365|16345|4
1622211070000|2021-05-28 14:11:10|16363.6|16343.6|16363.6|16343.6|16363.6|16343.6|16363.6|16343.6|16
1622211080000|2021-05-28 14:11:20|16360|16340|16358.6|16338.6|16360|16340|16358.6|16338.6|7
1622211090000|2021-05-28 14:11:30|16359.7|16339.7|16368.6|16348.6|16368.6|16348.6|16359.7|16339.7|7
1622211110000|2021-05-28 14:11:50|16370|16350|16371.1|16351.1|16371.1|16351.1|16370|16350|1
1622211120000|2021-05-28 14:12:00|16369.7|16349.7|16371.1|16351.1|16371.1|16351.1|16369.7|16349.7|3
1622211130000|2021-05-28 14:12:10|16373.6|16353.6|16373.6|16353.6|16373.6|16353.6|16373.6|16353.6|6
1622211150000|2021-05-28 14:12:30|16377.2|16357.2|16378.6|16358.6|16378.6|16358.6|16377.2|16357.2|32
1622211160000|2021-05-28 14:12:40|||||||||1
1622211180000|2021-05-28 14:13:00|16379.7|16359.7|16386.1|16366.1|16386.1|16366.1|16379.7|16359.7|8
1622211190000|2021-05-28 14:13:10|||||||||6
1622211200000|2021-05-28 14:13:20|||||||||3
1622211220000|2021-05-28 14:13:40|||||||||6
1622211230000|2021-05-28 14:13:50|||||||||2
1622211240000|2021-05-28 14:14:00|16383.6|16363.6|16378.6|16358.6|16383.6|16363.6|16378.6|16358.6|16
1622211250000|2021-05-28 14:14:10|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|4
1622211260000|2021-05-28 14:14:20|16375|16355|16371.1|16351.1|16375|16355|16371.1|16351.1|4
1622211270000|2021-05-28 14:14:30|16372.2|16352.2|16371.1|16351.1|16373.6|16353.6|16371.1|16351.1|12
1622211280000|2021-05-28 14:14:40|16369.7|16349.7|16351.3|16331.3|16369.7|16349.7|16351.3|16331.3|7
1622211290000|2021-05-28 14:14:50|16347.7|16327.7|16343.6|16323.6|16347.7|16327.7|16343.6|16323.6|6
1622211300000|2021-05-28 14:15:00|16344.7|16324.7|16351.1|16331.1|16351.1|16331.1|16344.7|16324.7|11
1622211310000|2021-05-28 14:15:10|16353.6|16333.6|16353.6|16333.6|16353.6|16333.6|16353.6|16333.6|7
1622211320000|2021-05-28 14:15:20|||||||||1
1622211330000|2021-05-28 14:15:30|16355|16335|16357.2|16337.2|16357.2|16337.2|16355|16335|1
1622211340000|2021-05-28 14:15:40|16360|16340|16376.1|16356.1|16376.1|16356.1|16360|16340|14
1622211350000|2021-05-28 14:15:50|16378.6|16358.6|16381.1|16361.1|16382.2|16362.2|16378.6|16358.6|18
1622211360000|2021-05-28 14:16:00|16380|16360|16378.6|16358.6|16382.2|16362.2|16378.6|16358.6|9
1622211370000|2021-05-28 14:16:10|16383.6|16363.6|16383.6|16363.6|16383.6|16363.6|16383.6|16363.6|6
1622211380000|2021-05-28 14:16:20|16384.7|16364.7|16386.1|16366.1|16386.1|16366.1|16384.7|16364.7|7
1622211390000|2021-05-28 14:16:30|16383.6|16363.6|16386.1|16366.1|16386.1|16366.1|16381.1|16361.1|3
1622211400000|2021-05-28 14:16:40|||||||||2
1622211410000|2021-05-28 14:16:50|16388.3|16368.3|16401.1|16381.1|16402.2|16382.2|16388.3|16368.3|67
1622211420000|2021-05-28 14:17:00|16399.7|16379.7|16393.6|16373.6|16399.7|16379.7|16393.6|16373.6|22
1622211430000|2021-05-28 14:17:10|16392.5|16372.5|16391.1|16371.1|16392.5|16372.5|16388.6|16368.6|6
1622211440000|2021-05-28 14:17:20|16393.8|16373.8|16398.6|16378.6|16398.6|16378.6|16393.8|16373.8|24
1622211450000|2021-05-28 14:17:30|16399.7|16379.7|16401.1|16381.1|16401.1|16381.1|16399.7|16379.7|2
1622211460000|2021-05-28 14:17:40|16399.7|16379.7|16395|16375|16400|16380|16395|16375|7
1622211470000|2021-05-28 14:17:50|16393.6|16373.6|16393.6|16373.6|16393.6|16373.6|16393.6|16373.6|3
1622211480000|2021-05-28 14:18:00|16391.1|16371.1|16398.6|16378.6|16398.6|16378.6|16391.1|16371.1|6
1622211490000|2021-05-28 14:18:10|16402.2|16382.2|16402.2|16382.2|16402.2|16382.2|16402.2|16382.2|3
1622211500000|2021-05-28 14:18:20|16404.7|16384.7|16409.7|16389.7|16409.7|16389.7|16404.7|16384.7|10
1622211510000|2021-05-28 14:18:30|16411.1|16391.1|16408.6|16388.6|16411.1|16391.1|16408.6|16388.6|23
1622211520000|2021-05-28 14:18:40|16409.7|16389.7|16412.2|16392.2|16412.2|16392.2|16409.7|16389.7|1
1622211530000|2021-05-28 14:18:50|16423.6|16403.6|16411.1|16391.1|16423.6|16403.6|16411.1|16391.1|17
1622211540000|2021-05-28 14:19:00|16408.6|16388.6|16413.6|16393.6|16413.6|16393.6|16408.6|16388.6|16
1622211550000|2021-05-28 14:19:10|16412.5|16392.5|16411.1|16391.1|16412.5|16392.5|16411.1|16391.1|2
1622211560000|2021-05-28 14:19:20|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|13
1622211570000|2021-05-28 14:19:30|16401.1|16381.1|16388.6|16368.6|16401.1|16381.1|16388.6|16368.6|28
1622211580000|2021-05-28 14:19:40|16387.5|16367.5|16386.1|16366.1|16387.5|16367.5|16386.1|16366.1|1
1622211590000|2021-05-28 14:19:50|16378.8|16358.8|16375|16355|16378.8|16358.8|16375|16355|13
1622211600000|2021-05-28 14:20:00|16373.6|16353.6|16368.6|16348.6|16373.6|16353.6|16367.7|16347.7|20
1622211610000|2021-05-28 14:20:10|16371.1|16351.1|16378.6|16358.6|16378.6|16358.6|16371.1|16351.1|6
1622211620000|2021-05-28 14:20:20|16381.1|16361.1|16381.1|16361.1|16383.6|16363.6|16381.1|16361.1|51
1622211630000|2021-05-28 14:20:30|16386.1|16366.1|16393.6|16373.6|16393.6|16373.6|16386.1|16366.1|11
1622211640000|2021-05-28 14:20:40|16392.5|16372.5|16388.6|16368.6|16392.5|16372.5|16388.6|16368.6|7
1622211650000|2021-05-28 14:20:50|16386.1|16366.1|16386.1|16366.1|16386.1|16366.1|16386.1|16366.1|0
1622211660000|2021-05-28 14:21:00|16383.8|16363.8|16386.1|16366.1|16386.1|16366.1|16381.1|16361.1|11
1622211670000|2021-05-28 14:21:10|||||||||1
1622211690000|2021-05-28 14:21:30|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|16386.1|16366.1|4
1622211700000|2021-05-28 14:21:40|16388.6|16368.6|16388.6|16368.6|16388.6|16368.6|16388.6|16368.6|18
1622211710000|2021-05-28 14:21:50|16389.7|16369.7|16388.6|16368.6|16391.1|16371.1|16388.6|16368.6|21
1622211720000|2021-05-28 14:22:00|16386.1|16366.1|16402.2|16382.2|16402.2|16382.2|16386.1|16366.1|12
1622211730000|2021-05-28 14:22:10|||||||||2
1622211740000|2021-05-28 14:22:20|16406.1|16386.1|16403.6|16383.6|16407.2|16387.2|16403.6|16383.6|9
1622211750000|2021-05-28 14:22:30|16402.5|16382.5|16403.6|16383.6|16403.6|16383.6|16402.5|16382.5|5
1622211760000|2021-05-28 14:22:40|16408.6|16388.6|16408.6|16388.6|16408.6|16388.6|16408.6|16388.6|17
1622211770000|2021-05-28 14:22:50|16405.9|16385.9|16403.6|16383.6|16405.9|16385.9|16403.6|16383.6|11
1622211780000|2021-05-28 14:23:00|16408.6|16388.6|16403.6|16383.6|16408.6|16388.6|16403.6|16383.6|6
1622211790000|2021-05-28 14:23:10|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|6
1622211800000|2021-05-28 14:23:20|16408.4|16388.4|16412.5|16392.5|16413.6|16393.6|16408.4|16388.4|44
1622211810000|2021-05-28 14:23:30|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|6
1622211820000|2021-05-28 14:23:40|16410|16390|16410|16390|16410|16390|16410|16390|9
1622211830000|2021-05-28 14:23:50|||||||||4
1622211840000|2021-05-28 14:24:00|16405|16385|16395|16375|16405|16385|16395|16375|8
1622211850000|2021-05-28 14:24:10|16387.5|16367.5|16386.4|16366.4|16387.5|16367.5|16386.4|16366.4|8
1622211860000|2021-05-28 14:24:20|16385.2|16365.2|16370|16350|16385.2|16365.2|16370|16350|18
1622211870000|2021-05-28 14:24:30|16371.1|16351.1|16386.1|16366.1|16386.1|16366.1|16368.6|16348.6|13
1622211880000|2021-05-28 14:24:40|16383.6|16363.6|16378.6|16358.6|16383.6|16363.6|16378.6|16358.6|17
1622211890000|2021-05-28 14:24:50|16380|16360|16376.1|16356.1|16381.1|16361.1|16376.1|16356.1|6
1622211900000|2021-05-28 14:25:00|16377.2|16357.2|16388.6|16368.6|16391.1|16371.1|16377.2|16357.2|10
1622211910000|2021-05-28 14:25:10|16393.6|16373.6|16396.1|16376.1|16396.1|16376.1|16393.6|16373.6|6
1622211920000|2021-05-28 14:25:20|16398.4|16378.4|16401.1|16381.1|16401.1|16381.1|16398.4|16378.4|2
1622211930000|2021-05-28 14:25:30|||||||||8
1622211940000|2021-05-28 14:25:40|16402.2|16382.2|16409.7|16389.7|16409.7|16389.7|16402.2|16382.2|7
1622211950000|2021-05-28 14:25:50|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|3
1622211960000|2021-05-28 14:26:00|16407.5|16387.5|16403.6|16383.6|16407.5|16387.5|16403.6|16383.6|6
1622211970000|2021-05-28 14:26:10|16402.2|16382.2|16402.2|16382.2|16402.2|16382.2|16402.2|16382.2|1
1622211980000|2021-05-28 14:26:20|16403.6|16383.6|16403.6|16383.6|16403.6|16383.6|16403.6|16383.6|7
1622211990000|2021-05-28 14:26:30|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|2
1622212000000|2021-05-28 14:26:40|16404.7|16384.7|16401.4|16381.4|16404.7|16384.7|16401.4|16381.4|5
1622212010000|2021-05-28 14:26:50|16398.6|16378.6|16377.2|16357.2|16398.6|16378.6|16377.2|16357.2|8
1622212020000|2021-05-28 14:27:00|16378.6|16358.6|16373.6|16353.6|16378.6|16358.6|16373.6|16353.6|2
1622212030000|2021-05-28 14:27:10|16371.4|16351.4|16365|16345|16371.4|16351.4|16365|16345|9
1622212040000|2021-05-28 14:27:20|16361.1|16341.1|16336.1|16316.1|16361.1|16341.1|16336.1|16316.1|44
1622212050000|2021-05-28 14:27:30|16335|16315|16341.1|16321.1|16341.1|16321.1|16335|16315|12
1622212060000|2021-05-28 14:27:40|16343.4|16323.4|16346.1|16326.1|16346.1|16326.1|16343.4|16323.4|3
1622212070000|2021-05-28 14:27:50|16344.7|16324.7|16343.6|16323.6|16344.7|16324.7|16343.6|16323.6|7
1622212080000|2021-05-28 14:28:00|16341.4|16321.4|16336.1|16316.1|16341.4|16321.4|16336.1|16316.1|21
1622212090000|2021-05-28 14:28:10|16333.6|16313.6|16333.6|16313.6|16333.6|16313.6|16333.6|16313.6|20
1622212100000|2021-05-28 14:28:20|16335|16315|16330|16310|16335|16315|16330|16310|25
1622212110000|2021-05-28 14:28:30|16328.6|16308.6|16328.6|16308.6|16331.1|16311.1|16328.6|16308.6|3
1622212120000|2021-05-28 14:28:40|16327.5|16307.5|16321.1|16301.1|16327.5|16307.5|16321.1|16301.1|6
1622212130000|2021-05-28 14:28:50|16317.7|16297.7|16315|16295|16317.7|16297.7|16315|16295|3
1622212140000|2021-05-28 14:29:00|16316.1|16296.1|16313.6|16293.6|16316.1|16296.1|16313.6|16293.6|3
1622212150000|2021-05-28 14:29:10|16310|16290|16308.6|16288.6|16310|16290|16308.6|16288.6|15
1622212160000|2021-05-28 14:29:20|16306.1|16286.1|16306.1|16286.1|16308.6|16288.6|16306.1|16286.1|3
1622212170000|2021-05-28 14:29:30|16307.5|16287.5|16303.6|16283.6|16308.6|16288.6|16303.6|16283.6|6
1622212180000|2021-05-28 14:29:40|16301.1|16281.1|16298.6|16278.6|16301.1|16281.1|16298.6|16278.6|18
1622212190000|2021-05-28 14:29:50|||||||||2
1622212200000|2021-05-28 14:30:00|16297.5|16277.5|16291.1|16271.1|16297.5|16277.5|16286.1|16266.1|26
1622212210000|2021-05-28 14:30:10|16292.2|16272.2|16292.2|16272.2|16292.2|16272.2|16292.2|16272.2|11
1622212220000|2021-05-28 14:30:20|16293.6|16273.6|16308.6|16288.6|16308.6|16288.6|16293.6|16273.6|21
1622212230000|2021-05-28 14:30:30|||||||||2
1622212240000|2021-05-28 14:30:40|16305|16285|16306.4|16286.4|16307.5|16287.5|16305|16285|5
1622212250000|2021-05-28 14:30:50|16305|16285|16298.6|16278.6|16305|16285|16298.6|16278.6|13
1622212260000|2021-05-28 14:31:00|||||||||6
1622212270000|2021-05-28 14:31:10|16301.1|16281.1|16301.1|16281.1|16301.1|16281.1|16301.1|16281.1|2
1622212280000|2021-05-28 14:31:20|16297.5|16277.5|16288.6|16268.6|16298.6|16278.6|16288.6|16268.6|8
1622212290000|2021-05-28 14:31:30|||||||||3
1622212300000|2021-05-28 14:31:40|16291.1|16271.1|16288.6|16268.6|16291.1|16271.1|16288.6|16268.6|7
1622212310000|2021-05-28 14:31:50|16284.5|16264.5|16275.6|16255.6|16284.5|16264.5|16266.1|16246.1|9
1622212320000|2021-05-28 14:32:00|16277.2|16257.2|16278.6|16258.6|16279.7|16259.7|16277.2|16257.2|1
1622212330000|2021-05-28 14:32:10|16277.2|16257.2|16281.1|16261.1|16287.2|16267.2|16277.2|16257.2|16
1622212340000|2021-05-28 14:32:20|16280|16260|16271.1|16251.1|16280|16260|16268.6|16248.6|33
1622212350000|2021-05-28 14:32:30|16272.2|16252.2|16276.1|16256.1|16276.1|16256.1|16272.2|16252.2|10
1622212360000|2021-05-28 14:32:40|16277.5|16257.5|16279.7|16259.7|16279.7|16259.7|16277.5|16257.5|3
1622212370000|2021-05-28 14:32:50|16281.1|16261.1|16273.6|16253.6|16281.1|16261.1|16273.6|16253.6|26
1622212380000|2021-05-28 14:33:00|16268.6|16248.6|16263.6|16243.6|16268.6|16248.6|16263.6|16243.6|4
1622212390000|2021-05-28 14:33:10|16262.5|16242.5|16261.1|16241.1|16262.5|16242.5|16261.1|16241.1|5
1622212410000|2021-05-28 14:33:30|16262.2|16242.2|16269.7|16249.7|16269.7|16249.7|16262.2|16242.2|6
1622212420000|2021-05-28 14:33:40|16271.1|16251.1|16290.9|16270.9|16290.9|16270.9|16271.1|16251.1|16
1622212430000|2021-05-28 14:33:50|16292.3|16272.3|16289.8|16269.8|16292.3|16272.3|16289.8|16269.8|1
1622212440000|2021-05-28 14:34:00|16288.6|16268.6|16288.6|16268.6|16288.6|16268.6|16288.6|16268.6|3
1622212450000|2021-05-28 14:34:10|16287.5|16267.5|16289.8|16269.8|16289.8|16269.8|16286.1|16266.1|1
1622212460000|2021-05-28 14:34:20|16290.9|16270.9|16308.4|16288.4|16308.4|16288.4|16290.9|16270.9|14
1622212470000|2021-05-28 14:34:30|||||||||6
1622212480000|2021-05-28 14:34:40|16305.9|16285.9|16307.3|16287.3|16307.3|16287.3|16305.9|16285.9|1
1622212490000|2021-05-28 14:34:50|16306.1|16286.1|16298.6|16278.6|16306.1|16286.1|16298.6|16278.6|3
1622212500000|2021-05-28 14:35:00|16297.5|16277.5|16298.6|16278.6|16298.6|16278.6|16295.9|16275.9|3
1622212510000|2021-05-28 14:35:10|16302.3|16282.3|16316.1|16296.1|16316.1|16296.1|16302.3|16282.3|9
1622212520000|2021-05-28 14:35:20|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|2
1622212530000|2021-05-28 14:35:30|16315.9|16295.9|16314.8|16294.8|16315.9|16295.9|16314.8|16294.8|13
1622212540000|2021-05-28 14:35:40|16313.6|16293.6|16316.1|16296.1|16316.1|16296.1|16313.6|16293.6|7
1622212550000|2021-05-28 14:35:50|16315|16295|16308.6|16288.6|16315|16295|16308.6|16288.6|7
1622212560000|2021-05-28 14:36:00|16307.3|16287.3|16308.6|16288.6|16308.6|16288.6|16307.3|16287.3|5
1622212570000|2021-05-28 14:36:10|||||||||2
1622212580000|2021-05-28 14:36:20|16306.1|16286.1|16308.6|16288.6|16308.6|16288.6|16306.1|16286.1|6
1622212590000|2021-05-28 14:36:30|||||||||1
1622212600000|2021-05-28 14:36:40|16307.5|16287.5|16311.1|16291.1|16311.1|16291.1|16306.1|16286.1|7
1622212610000|2021-05-28 14:36:50|16314.8|16294.8|16319.8|16299.8|16319.8|16299.8|16314.8|16294.8|7
1622212620000|2021-05-28 14:37:00|16317.3|16297.3|16310|16290|16317.3|16297.3|16310|16290|4
1622212630000|2021-05-28 14:37:10|16308.6|16288.6|16308.6|16288.6|16308.6|16288.6|16308.6|16288.6|2
1622212640000|2021-05-28 14:37:20|16309.8|16289.8|16319.8|16299.8|16319.8|16299.8|16309.8|16289.8|4
1622212650000|2021-05-28 14:37:30|16322.3|16302.3|16324.8|16304.8|16324.8|16304.8|16322.3|16302.3|5
1622212660000|2021-05-28 14:37:40|16325.9|16305.9|16327.3|16307.3|16327.3|16307.3|16325.9|16305.9|0
1622212680000|2021-05-28 14:38:00|16331.1|16311.1|16331.1|16311.1|16331.1|16311.1|16331.1|16311.1|6
1622212690000|2021-05-28 14:38:10|||||||||13
1622212700000|2021-05-28 14:38:20|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|14
1622212710000|2021-05-28 14:38:30|16328.4|16308.4|16321.1|16301.1|16328.4|16308.4|16321.1|16301.1|13
1622212720000|2021-05-28 14:38:40|16319.8|16299.8|16314.8|16294.8|16319.8|16299.8|16314.8|16294.8|9
1622212730000|2021-05-28 14:38:50|16313.4|16293.4|16301.1|16281.1|16313.4|16293.4|16301.1|16281.1|10
1622212740000|2021-05-28 14:39:00|16295|16275|16291.4|16271.4|16295|16275|16291.4|16271.4|3
1622212750000|2021-05-28 14:39:10|16286.1|16266.1|16283.6|16263.6|16286.1|16266.1|16283.6|16263.6|5
1622212760000|2021-05-28 14:39:20|16280|16260|16280|16260|16280|16260|16280|16260|5
1622212770000|2021-05-28 14:39:30|16277.3|16257.3|16278.6|16258.6|16278.6|16258.6|16277.3|16257.3|7
1622212780000|2021-05-28 14:39:40|16279.8|16259.8|16281.1|16261.1|16281.1|16261.1|16279.8|16259.8|0
1622212800000|2021-05-28 14:40:00|16282.3|16262.3|16284.8|16264.8|16284.8|16264.8|16282.3|16262.3|4
1622212810000|2021-05-28 14:40:10|16286.1|16266.1|16286.1|16266.1|16287.3|16267.3|16286.1|16266.1|5
1622212820000|2021-05-28 14:40:20|16284.8|16264.8|16278.6|16258.6|16284.8|16264.8|16278.6|16258.6|10
1622212830000|2021-05-28 14:40:30|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|6
1622212840000|2021-05-28 14:40:40|16278.6|16258.6|16282.3|16262.3|16282.3|16262.3|16278.6|16258.6|7
1622212850000|2021-05-28 14:40:50|16287.3|16267.3|16287.3|16267.3|16287.3|16267.3|16287.3|16267.3|4
1622212860000|2021-05-28 14:41:00|||||||||4
1622212870000|2021-05-28 14:41:10|16288.6|16268.6|16283.9|16263.9|16288.6|16268.6|16283.9|16263.9|5
1622212880000|2021-05-28 14:41:20|16282.8|16262.8|16272.3|16252.3|16282.8|16262.8|16272.3|16252.3|6
1622212890000|2021-05-28 14:41:30|16273.6|16253.6|16273.6|16253.6|16273.6|16253.6|16273.6|16253.6|2
1622212900000|2021-05-28 14:41:40|||||||||1
1622212910000|2021-05-28 14:41:50|16276.1|16256.1|16276.1|16256.1|16276.1|16256.1|16276.1|16256.1|3
1622212920000|2021-05-28 14:42:00|16273.6|16253.6|16272.3|16252.3|16273.6|16253.6|16272.3|16252.3|2
1622212930000|2021-05-28 14:42:10|16268.9|16248.9|16267.5|16247.5|16268.9|16248.9|16267.5|16247.5|9
1622212950000|2021-05-28 14:42:30|16264.8|16244.8|16263.6|16243.6|16264.8|16244.8|16263.6|16243.6|2
1622212960000|2021-05-28 14:42:40|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|3
1622212970000|2021-05-28 14:42:50|16263.6|16243.6|16265.9|16245.9|16265.9|16245.9|16263.6|16243.6|5
1622212980000|2021-05-28 14:43:00|16267.3|16247.3|16263.6|16243.6|16267.3|16247.3|16263.6|16243.6|5
1622212990000|2021-05-28 14:43:10|16262.5|16242.5|16261.1|16241.1|16262.5|16242.5|16261.1|16241.1|4
1622213000000|2021-05-28 14:43:20|16258.6|16238.6|16258.6|16238.6|16258.6|16238.6|16258.6|16238.6|4
1622213010000|2021-05-28 14:43:30|16261.1|16241.1|16258.6|16238.6|16261.1|16241.1|16258.6|16238.6|7
1622213020000|2021-05-28 14:43:40|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|4
1622213030000|2021-05-28 14:43:50|||||||||1
1622213050000|2021-05-28 14:44:10|16263.6|16243.6|16263.6|16243.6|16263.6|16243.6|16263.6|16243.6|5
1622213060000|2021-05-28 14:44:20|16263.9|16243.9|16258.6|16238.6|16263.9|16243.9|16258.6|16238.6|3
1622213070000|2021-05-28 14:44:30|16259.8|16239.8|16261.1|16241.1|16261.1|16241.1|16259.8|16239.8|7
1622213080000|2021-05-28 14:44:40|||||||||4
1622213090000|2021-05-28 14:44:50|||||||||2
1622213100000|2021-05-28 14:45:00|16260|16240|16231.1|16211.1|16260|16240|16226.1|16206.1|144
1622213110000|2021-05-28 14:45:10|16233.4|16213.4|16249.8|16229.8|16249.8|16229.8|16233.4|16213.4|11
1622213120000|2021-05-28 14:45:20|16251.2|16231.2|16246.2|16226.2|16251.2|16231.2|16246.2|16226.2|7
1622213130000|2021-05-28 14:45:30|16243.9|16223.9|16226.2|16206.2|16243.9|16223.9|16226.2|16206.2|20
1622213140000|2021-05-28 14:45:40|16227.3|16207.3|16225|16205|16227.3|16207.3|16225|16205|4
1622213150000|2021-05-28 14:45:50|||||||||2
1622213160000|2021-05-28 14:46:00|16223.9|16203.9|16226.2|16206.2|16226.2|16206.2|16223.9|16203.9|2
1622213170000|2021-05-28 14:46:10|16228.7|16208.7|16228.7|16208.7|16228.7|16208.7|16228.7|16208.7|2
1622213180000|2021-05-28 14:46:20|16233.7|16213.7|16233.7|16213.7|16233.7|16213.7|16233.7|16213.7|7
1622213190000|2021-05-28 14:46:30|16237.3|16217.3|16241.2|16221.2|16241.2|16221.2|16237.3|16217.3|10
1622213200000|2021-05-28 14:46:40|16239.8|16219.8|16238.7|16218.7|16239.8|16219.8|16238.7|16218.7|4
1622213210000|2021-05-28 14:46:50|16236.2|16216.2|16235|16215|16236.2|16216.2|16235|16215|2
1622213220000|2021-05-28 14:47:00|16232.3|16212.3|16227.5|16207.5|16232.3|16212.3|16227.5|16207.5|1
1622213230000|2021-05-28 14:47:10|16226.2|16206.2|16227.3|16207.3|16227.3|16207.3|16226.2|16206.2|1
1622213240000|2021-05-28 14:47:20|16230.9|16210.9|16235.9|16215.9|16235.9|16215.9|16230.9|16210.9|5
1622213250000|2021-05-28 14:47:30|16237.3|16217.3|16256.2|16236.2|16256.2|16236.2|16237.3|16217.3|9
1622213260000|2021-05-28 14:47:40|16258.7|16238.7|16273.7|16253.7|16273.7|16253.7|16258.7|16238.7|7
1622213270000|2021-05-28 14:47:50|16271.2|16251.2|16271.2|16251.2|16271.2|16251.2|16271.2|16251.2|4
1622213280000|2021-05-28 14:48:00|16263.7|16243.7|16272.3|16252.3|16272.3|16252.3|16263.7|16243.7|8
1622213290000|2021-05-28 14:48:10|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|0
1622213300000|2021-05-28 14:48:20|16274.8|16254.8|16283.7|16263.7|16283.7|16263.7|16274.8|16254.8|6
1622213310000|2021-05-28 14:48:30|16286.2|16266.2|16292.3|16272.3|16292.3|16272.3|16286.2|16266.2|3
1622213320000|2021-05-28 14:48:40|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|3
1622213330000|2021-05-28 14:48:50|16292.3|16272.3|16293.7|16273.7|16293.7|16273.7|16291.2|16271.2|7
1622213340000|2021-05-28 14:49:00|16292.5|16272.5|16288.7|16268.7|16292.5|16272.5|16288.7|16268.7|3
1622213350000|2021-05-28 14:49:10|||||||||3
1622213360000|2021-05-28 14:49:20|16285|16265|16283.7|16263.7|16285|16265|16283.7|16263.7|10
1622213370000|2021-05-28 14:49:30|||||||||1
1622213380000|2021-05-28 14:49:40|||||||||4
1622213390000|2021-05-28 14:49:50|||||||||2
1622213400000|2021-05-28 14:50:00|16282.5|16262.5|16281.2|16261.2|16282.5|16262.5|16281.2|16261.2|1
1622213410000|2021-05-28 14:50:10|16282.5|16262.5|16293.7|16273.7|16293.7|16273.7|16282.5|16262.5|11
1622213420000|2021-05-28 14:50:20|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|12
1622213430000|2021-05-28 14:50:30|16299.8|16279.8|16304.8|16284.8|16304.8|16284.8|16299.8|16279.8|1
1622213440000|2021-05-28 14:50:40|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|8
1622213450000|2021-05-28 14:50:50|16304.8|16284.8|16308.7|16288.7|16308.7|16288.7|16304.8|16284.8|7
1622213460000|2021-05-28 14:51:00|||||||||5
1622213470000|2021-05-28 14:51:10|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|7
1622213480000|2021-05-28 14:51:20|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|2
1622213490000|2021-05-28 14:51:30|16301.2|16281.2|16298.7|16278.7|16301.2|16281.2|16298.7|16278.7|2
1622213500000|2021-05-28 14:51:40|16301.2|16281.2|16308.7|16288.7|16308.7|16288.7|16301.2|16281.2|4
1622213510000|2021-05-28 14:51:50|||||||||3
1622213520000|2021-05-28 14:52:00|16305|16285|16303.7|16283.7|16305|16285|16302.5|16282.5|9
1622213530000|2021-05-28 14:52:10|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|2
1622213540000|2021-05-28 14:52:20|||||||||1
1622213550000|2021-05-28 14:52:30|||||||||2
1622213570000|2021-05-28 14:52:50|||||||||1
1622213580000|2021-05-28 14:53:00|16305|16285|16298.7|16278.7|16305|16285|16298.7|16278.7|9
1622213600000|2021-05-28 14:53:20|||||||||3
1622213610000|2021-05-28 14:53:30|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|0
1622213620000|2021-05-28 14:53:40|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|16293.7|16273.7|4
1622213630000|2021-05-28 14:53:50|||||||||1
1622213640000|2021-05-28 14:54:00|16293.9|16273.9|16286.2|16266.2|16293.9|16273.9|16286.2|16266.2|2
1622213650000|2021-05-28 14:54:10|16287.5|16267.5|16291.2|16271.2|16291.2|16271.2|16287.5|16267.5|7
1622213660000|2021-05-28 14:54:20|16292.3|16272.3|16293.7|16273.7|16293.7|16273.7|16289.8|16269.8|15
1622213670000|2021-05-28 14:54:30|||||||||1
1622213680000|2021-05-28 14:54:40|||||||||2
1622213690000|2021-05-28 14:54:50|16289.8|16269.8|16293.7|16273.7|16293.7|16273.7|16289.8|16269.8|2
1622213700000|2021-05-28 14:55:00|16294.8|16274.8|16296.2|16276.2|16296.2|16276.2|16294.8|16274.8|21
1622213710000|2021-05-28 14:55:10|||||||||1
1622213720000|2021-05-28 14:55:20|||||||||1
1622213740000|2021-05-28 14:55:40|||||||||3
1622213760000|2021-05-28 14:56:00|16294.8|16274.8|16293.7|16273.7|16294.8|16274.8|16293.7|16273.7|1
1622213770000|2021-05-28 14:56:10|||||||||1
1622213790000|2021-05-28 14:56:30|||||||||1
1622213800000|2021-05-28 14:56:40|16294.8|16274.8|16293.7|16273.7|16294.8|16274.8|16293.7|16273.7|5
1622213810000|2021-05-28 14:56:50|||||||||1
1622213820000|2021-05-28 14:57:00|16292.3|16272.3|16291.2|16271.2|16292.3|16272.3|16291.2|16271.2|5
1622213830000|2021-05-28 14:57:10|||||||||2
1622213840000|2021-05-28 14:57:20|16290.1|16270.1|16290.1|16270.1|16291.2|16271.2|16290.1|16270.1|3
1622213850000|2021-05-28 14:57:30|16288.7|16268.7|16294.6|16274.6|16294.6|16274.6|16288.7|16268.7|1
1622213860000|2021-05-28 14:57:40|16293.4|16273.4|16292.3|16272.3|16294.8|16274.8|16292.3|16272.3|3
1622213880000|2021-05-28 14:58:00|||||||||3
1622213890000|2021-05-28 14:58:10|16294.8|16274.8|16293.7|16273.7|16295.9|16275.9|16293.7|16273.7|1
1622213900000|2021-05-28 14:58:20|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|1
1622213910000|2021-05-28 14:58:30|16296.2|16276.2|16295.1|16275.1|16296.2|16276.2|16295.1|16275.1|2
1622213920000|2021-05-28 14:58:40|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|1
1622213930000|2021-05-28 14:58:50|16292.3|16272.3|16288.7|16268.7|16293.7|16273.7|16288.7|16268.7|15
1622213940000|2021-05-28 14:59:00|16287.3|16267.3|16288.7|16268.7|16288.7|16268.7|16287.3|16267.3|4
1622213950000|2021-05-28 14:59:10|16287.3|16267.3|16272.8|16252.8|16287.3|16267.3|16272.8|16252.8|11
1622213960000|2021-05-28 14:59:20|16271.7|16251.7|16263.7|16243.7|16271.7|16251.7|16263.7|16243.7|4
1622213970000|2021-05-28 14:59:30|16261.2|16241.2|16258.7|16238.7|16261.2|16241.2|16258.7|16238.7|3
1622213980000|2021-05-28 14:59:40|||||||||1
1622213990000|2021-05-28 14:59:50|||||||||2
1622214000000|2021-05-28 15:00:00|16255.1|16235.1|16267.3|16247.3|16268.7|16247.3|16248.7|16222.1|21
1622214010000|2021-05-28 15:00:10|16268.7|16248.7|16272.3|16252.3|16273.7|16253.7|16268.7|16248.7|12
1622214020000|2021-05-28 15:00:20|16273.7|16253.7|16292.3|16272.3|16292.3|16272.3|16273.7|16253.7|11
1622214030000|2021-05-28 15:00:30|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|5
1622214040000|2021-05-28 15:00:40|16294.8|16274.8|16292.3|16272.3|16295.9|16275.9|16292.3|16272.3|3
1622214050000|2021-05-28 15:00:50|||||||||1
1622214060000|2021-05-28 15:01:00|16290.1|16270.1|16286.2|16266.2|16290.1|16270.1|16286.2|16266.2|4
1622214080000|2021-05-28 15:01:20|||||||||2
1622214090000|2021-05-28 15:01:30|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|1
1622214100000|2021-05-28 15:01:40|16290.9|16270.9|16298.7|16278.7|16298.7|16278.7|16290.9|16270.9|2
1622214110000|2021-05-28 15:01:50|16301.4|16281.4|16303.7|16283.7|16303.7|16283.7|16301.4|16281.4|3
1622214120000|2021-05-28 15:02:00|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|0
1622214140000|2021-05-28 15:02:20|16310.1|16290.1|16310.1|16290.1|16310.1|16290.1|16310.1|16290.1|2
1622214150000|2021-05-28 15:02:30|16311.2|16291.2|16311.2|16291.2|16311.2|16291.2|16311.2|16291.2|2
1622214160000|2021-05-28 15:02:40|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|6
1622214170000|2021-05-28 15:02:50|||||||||1
1622214180000|2021-05-28 15:03:00|16301.2|16281.2|16298.7|16278.7|16301.2|16281.2|16298.7|16278.7|5
1622214190000|2021-05-28 15:03:10|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|3
1622214200000|2021-05-28 15:03:20|16291.2|16271.2|16289.8|16269.8|16292.6|16272.6|16289.8|16269.8|1
1622214210000|2021-05-28 15:03:30|16293.7|16273.7|16301.2|16281.2|16301.2|16281.2|16293.7|16273.7|24
1622214220000|2021-05-28 15:03:40|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|1
1622214230000|2021-05-28 15:03:50|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|1
1622214240000|2021-05-28 15:04:00|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16292.3|16272.3|2
1622214250000|2021-05-28 15:04:10|||||||||2
1622214260000|2021-05-28 15:04:20|16296.4|16276.4|16301.2|16281.2|16301.2|16281.2|16296.4|16276.4|9
1622214270000|2021-05-28 15:04:30|||||||||2
1622214280000|2021-05-28 15:04:40|16303.7|16283.7|16298.7|16278.7|16303.7|16283.7|16298.7|16278.7|6
1622214290000|2021-05-28 15:04:50|16301.2|16281.2|16301.2|16281.2|16301.2|16281.2|16301.2|16281.2|121
1622214300000|2021-05-28 15:05:00|16303.4|16283.4|16307.3|16287.3|16307.3|16287.3|16303.4|16283.4|2
1622214310000|2021-05-28 15:05:10|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|1
1622214330000|2021-05-28 15:05:30|16305.1|16285.1|16306.2|16286.2|16306.2|16286.2|16305.1|16285.1|2
1622214340000|2021-05-28 15:05:40|16303.7|16283.7|16298.7|16278.7|16303.7|16283.7|16298.7|16278.7|26
1622214350000|2021-05-28 15:05:50|16300.9|16280.9|16303.7|16283.7|16303.7|16283.7|16300.9|16280.9|1
1622214360000|2021-05-28 15:06:00|||||||||1
1622214370000|2021-05-28 15:06:10|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|3
1622214380000|2021-05-28 15:06:20|16297.6|16277.6|16296.2|16276.2|16297.6|16277.6|16296.2|16276.2|1
1622214390000|2021-05-28 15:06:30|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|2
1622214400000|2021-05-28 15:06:40|||||||||2
1622214410000|2021-05-28 15:06:50|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|1
1622214420000|2021-05-28 15:07:00|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|7
1622214430000|2021-05-28 15:07:10|16302.3|16282.3|16306.2|16286.2|16306.2|16286.2|16302.3|16282.3|2
1622214440000|2021-05-28 15:07:20|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|4
1622214450000|2021-05-28 15:07:30|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|16306.2|16286.2|7
1622214460000|2021-05-28 15:07:40|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|16308.7|16288.7|0
1622214470000|2021-05-28 15:07:50|16307.6|16287.6|16306.2|16286.2|16307.6|16287.6|16306.2|16286.2|1
1622214500000|2021-05-28 15:08:20|16305.1|16285.1|16307.6|16287.6|16307.6|16287.6|16303.7|16283.7|3
1622214510000|2021-05-28 15:08:30|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|1
1622214530000|2021-05-28 15:08:50|||||||||4
1622214540000|2021-05-28 15:09:00|16298.7|16278.7|16296.2|16276.2|16298.7|16278.7|16296.2|16276.2|3
1622214550000|2021-05-28 15:09:10|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|0
1622214560000|2021-05-28 15:09:20|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|1
1622214570000|2021-05-28 15:09:30|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|16287.6|16267.6|11
1622214580000|2021-05-28 15:09:40|||||||||3
1622214590000|2021-05-28 15:09:50|16289.8|16269.8|16291.2|16271.2|16291.2|16271.2|16289.8|16269.8|2
1622214600000|2021-05-28 15:10:00|16293.7|16273.7|16290.1|16270.1|16293.7|16273.7|16290.1|16270.1|8
1622214610000|2021-05-28 15:10:10|16289|16269|16289|16269|16289|16269|16289|16269|0
1622214630000|2021-05-28 15:10:30|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|1
1622214640000|2021-05-28 15:10:40|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|5
1622214650000|2021-05-28 15:10:50|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|4
1622214660000|2021-05-28 15:11:00|||||||||1
1622214670000|2021-05-28 15:11:10|16290.1|16270.1|16290.1|16270.1|16290.1|16270.1|16290.1|16270.1|2
1622214680000|2021-05-28 15:11:20|||||||||1
1622214690000|2021-05-28 15:11:30|||||||||1
1622214710000|2021-05-28 15:11:50|16289|16269|16289|16269|16289|16269|16289|16269|4
1622214720000|2021-05-28 15:12:00|16287.8|16267.8|16286.5|16266.5|16287.8|16267.8|16286.5|16266.5|1
1622214730000|2021-05-28 15:12:10|16287.6|16267.6|16292.6|16272.6|16292.6|16272.6|16287.6|16267.6|5
1622214750000|2021-05-28 15:12:30|16293.7|16273.7|16296.2|16276.2|16296.2|16276.2|16293.7|16273.7|0
1622214760000|2021-05-28 15:12:40|16298.7|16278.7|16298.7|16278.7|16306.2|16286.2|16298.7|16278.7|20
1622214770000|2021-05-28 15:12:50|16293.7|16273.7|16291.2|16271.2|16293.7|16273.7|16291.2|16271.2|1
1622214780000|2021-05-28 15:13:00|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|7
1622214800000|2021-05-28 15:13:20|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|3
1622214810000|2021-05-28 15:13:30|16285.1|16265.1|16287.6|16267.6|16287.6|16267.6|16285.1|16265.1|8
1622214820000|2021-05-28 15:13:40|||||||||2
1622214830000|2021-05-28 15:13:50|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|2
1622214840000|2021-05-28 15:14:00|16282.6|16262.6|16270.1|16250.1|16282.6|16262.6|16270.1|16250.1|5
1622214850000|2021-05-28 15:14:10|16267.6|16247.6|16270.1|16250.1|16270.1|16250.1|16267.6|16247.6|2
1622214860000|2021-05-28 15:14:20|16267.6|16247.6|16267.6|16247.6|16267.6|16247.6|16267.6|16247.6|3
1622214870000|2021-05-28 15:14:30|16268.7|16248.7|16270.1|16250.1|16270.1|16250.1|16268.7|16248.7|4
1622214880000|2021-05-28 15:14:40|||||||||1
1622214890000|2021-05-28 15:14:50|16269|16249|16258.7|16238.7|16269|16249|16258.7|16238.7|7
1622214900000|2021-05-28 15:15:00|16256.2|16236.2|16246.5|16226.5|16256.2|16236.2|16246.5|16226.5|21
1622214910000|2021-05-28 15:15:10|16243.7|16223.7|16248.7|16228.7|16248.7|16228.7|16243.7|16223.7|2
1622214920000|2021-05-28 15:15:20|16247.6|16227.6|16246.2|16226.2|16247.6|16227.6|16246.2|16226.2|2
1622214930000|2021-05-28 15:15:30|16244.8|16224.8|16242.6|16222.6|16244.8|16224.8|16242.6|16222.6|2
1622214940000|2021-05-28 15:15:40|16243.7|16223.7|16249.8|16229.8|16249.8|16229.8|16243.7|16223.7|7
1622214950000|2021-05-28 15:15:50|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|4
1622214960000|2021-05-28 15:16:00|16249.8|16229.8|16251.2|16231.2|16251.2|16231.2|16249.8|16229.8|11
1622214970000|2021-05-28 15:16:10|||||||||1
1622214980000|2021-05-28 15:16:20|||||||||1
1622214990000|2021-05-28 15:16:30|16252.3|16232.3|16253.7|16233.7|16253.7|16233.7|16252.3|16232.3|8
1622215000000|2021-05-28 15:16:40|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|10
1622215010000|2021-05-28 15:16:50|||||||||1
1622215020000|2021-05-28 15:17:00|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|2
1622215030000|2021-05-28 15:17:10|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|5
1622215040000|2021-05-28 15:17:20|16256.2|16236.2|16257.3|16237.3|16257.3|16237.3|16256.2|16236.2|9
1622215050000|2021-05-28 15:17:30|16261.5|16241.5|16263.7|16243.7|16263.7|16243.7|16261.5|16241.5|3
1622215060000|2021-05-28 15:17:40|16266.2|16246.2|16268.7|16248.7|16268.7|16248.7|16266.2|16246.2|5
1622215070000|2021-05-28 15:17:50|16271.5|16251.5|16278.7|16258.7|16278.7|16258.7|16271.5|16251.5|5
1622215080000|2021-05-28 15:18:00|16275.1|16255.1|16272.6|16252.6|16275.1|16255.1|16272.6|16252.6|2
1622215090000|2021-05-28 15:18:10|16271.2|16251.2|16271.2|16251.2|16271.2|16251.2|16271.2|16251.2|2
1622215100000|2021-05-28 15:18:20|||||||||2
1622215110000|2021-05-28 15:18:30|||||||||1
1622215120000|2021-05-28 15:18:40|16276.2|16256.2|16288.7|16268.7|16288.7|16268.7|16276.2|16256.2|6
1622215130000|2021-05-28 15:18:50|16291|16271|16297.3|16277.3|16297.3|16277.3|16291|16271|0
1622215140000|2021-05-28 15:19:00|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|16296.2|16276.2|0
1622215150000|2021-05-28 15:19:10|16294.8|16274.8|16293.7|16273.7|16294.8|16274.8|16293.7|16273.7|7
1622215160000|2021-05-28 15:19:20|||||||||3
1622215170000|2021-05-28 15:19:30|||||||||1
1622215180000|2021-05-28 15:19:40|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|3
1622215190000|2021-05-28 15:19:50|16297.3|16277.3|16297.3|16277.3|16297.3|16277.3|16297.3|16277.3|3
1622215200000|2021-05-28 15:20:00|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|2
1622215210000|2021-05-28 15:20:10|16297.6|16277.6|16298.7|16278.7|16298.7|16278.7|16293.7|16273.7|9
1622215220000|2021-05-28 15:20:20|16299.9|16279.9|16300.1|16280.1|16301.2|16281.2|16299.9|16279.9|3
1622215230000|2021-05-28 15:20:30|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16296.2|16276.2|4
1622215240000|2021-05-28 15:20:40|||||||||1
1622215250000|2021-05-28 15:20:50|16296.2|16276.2|16293.7|16273.7|16298.7|16278.7|16293.7|16273.7|6
1622215260000|2021-05-28 15:21:00|||||||||3
1622215270000|2021-05-28 15:21:10|16296|16276|16302.4|16282.4|16302.4|16282.4|16296|16276|13
1622215280000|2021-05-28 15:21:20|||||||||22
1622215290000|2021-05-28 15:21:30|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16301.2|16281.2|1
1622215300000|2021-05-28 15:21:40|||||||||5
1622215310000|2021-05-28 15:21:50|||||||||2
1622215320000|2021-05-28 15:22:00|16302.6|16282.6|16300.1|16280.1|16302.6|16282.6|16299|16279|3
1622215330000|2021-05-28 15:22:10|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|16298.7|16278.7|0
1622215340000|2021-05-28 15:22:20|16300.1|16280.1|16298.7|16278.7|16300.1|16280.1|16298.7|16278.7|2
1622215350000|2021-05-28 15:22:30|||||||||3
1622215370000|2021-05-28 15:22:50|16297.6|16277.6|16296.2|16276.2|16297.6|16277.6|16296.2|16276.2|5
1622215380000|2021-05-28 15:23:00|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|11
1622215390000|2021-05-28 15:23:10|16288.5|16268.5|16286.2|16266.2|16288.5|16268.5|16286.2|16266.2|1
1622215400000|2021-05-28 15:23:20|16281.2|16261.2|16281.2|16261.2|16281.2|16261.2|16281.2|16261.2|15
1622215410000|2021-05-28 15:23:30|16276.2|16256.2|16271.2|16251.2|16276.2|16256.2|16271.2|16251.2|5
1622215420000|2021-05-28 15:23:40|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|2
1622215430000|2021-05-28 15:23:50|16266.2|16246.2|16263.7|16243.7|16266.2|16246.2|16263.7|16243.7|4
1622215440000|2021-05-28 15:24:00|16261.2|16241.2|16260.1|16240.1|16261.2|16241.2|16260.1|16240.1|1
1622215450000|2021-05-28 15:24:10|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|1
1622215460000|2021-05-28 15:24:20|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|3
1622215470000|2021-05-28 15:24:30|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|1
1622215480000|2021-05-28 15:24:40|16252.6|16232.6|16248.7|16228.7|16252.6|16232.6|16248.7|16228.7|6
1622215490000|2021-05-28 15:24:50|||||||||3
1622215500000|2021-05-28 15:25:00|16247.4|16227.4|16241.2|16221.2|16247.4|16227.4|16241.2|16221.2|4
1622215510000|2021-05-28 15:25:10|16238.7|16218.7|16227.4|16207.4|16238.7|16218.7|16223.7|16203.7|19
1622215520000|2021-05-28 15:25:20|16226.2|16206.2|16223.7|16203.7|16226.2|16206.2|16223.7|16203.7|8
1622215530000|2021-05-28 15:25:30|||||||||2
1622215540000|2021-05-28 15:25:40|||||||||3
1622215550000|2021-05-28 15:25:50|16222.6|16202.6|16216.2|16196.2|16222.6|16202.6|16216.2|16196.2|7
1622215560000|2021-05-28 15:26:00|||||||||2
1622215570000|2021-05-28 15:26:10|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|2
1622215580000|2021-05-28 15:26:20|16204.6|16184.6|16193.7|16173.7|16204.6|16184.6|16193.7|16173.7|24
1622215590000|2021-05-28 15:26:30|16188.7|16168.7|16188.7|16168.7|16188.7|16168.7|16186.2|16166.2|7
1622215600000|2021-05-28 15:26:40|||||||||2
1622215610000|2021-05-28 15:26:50|16192.4|16172.4|16186.2|16166.2|16192.4|16172.4|16186.2|16166.2|21
1622215620000|2021-05-28 15:27:00|16183.7|16163.7|16198.7|16178.7|16198.7|16178.7|16183.7|16163.7|19
1622215630000|2021-05-28 15:27:10|16201|16181|16203.7|16183.7|16203.7|16183.7|16201|16181|2
1622215640000|2021-05-28 15:27:20|16205.1|16185.1|16207.4|16187.4|16207.4|16187.4|16205.1|16185.1|4
1622215650000|2021-05-28 15:27:30|16209.6|16189.6|16213.7|16193.7|16213.7|16193.7|16209.6|16189.6|11
1622215660000|2021-05-28 15:27:40|16212.6|16192.6|16208.7|16188.7|16212.6|16192.6|16208.7|16188.7|2
1622215670000|2021-05-28 15:27:50|16203.7|16183.7|16203.7|16183.7|16203.7|16183.7|16203.7|16183.7|3
1622215680000|2021-05-28 15:28:00|16202.6|16182.6|16196.2|16176.2|16202.6|16182.6|16196.2|16176.2|2
1622215690000|2021-05-28 15:28:10|16193.7|16173.7|16191.2|16171.2|16193.7|16173.7|16191.2|16171.2|1
1622215700000|2021-05-28 15:28:20|16189.9|16169.9|16188.7|16168.7|16189.9|16169.9|16188.7|16168.7|2
1622215710000|2021-05-28 15:28:30|||||||||1
1622215720000|2021-05-28 15:28:40|16187.4|16167.4|16186.2|16166.2|16187.4|16167.4|16186.2|16166.2|8
1622215730000|2021-05-28 15:28:50|16185.1|16165.1|16186.2|16166.2|16186.2|16166.2|16185.1|16165.1|3
1622215740000|2021-05-28 15:29:00|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|2
1622215750000|2021-05-28 15:29:10|||||||||1
1622215760000|2021-05-28 15:29:20|16187.4|16167.4|16193.7|16173.7|16193.7|16173.7|16187.4|16167.4|13
1622215770000|2021-05-28 15:29:30|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|14
1622215780000|2021-05-28 15:29:40|16192.6|16172.6|16183.7|16163.7|16192.6|16172.6|16183.7|16163.7|43
1622215790000|2021-05-28 15:29:50|||||||||5
1622215800000|2021-05-28 15:30:00|16184.9|16164.9|16187.4|16167.4|16188.5|16168.5|16184.9|16164.9|3
1622215810000|2021-05-28 15:30:10|16188.5|16168.5|16188.5|16168.5|16188.5|16168.5|16187.4|16167.4|1
1622215820000|2021-05-28 15:30:20|16187.4|16167.4|16187.4|16167.4|16188.5|16168.5|16187.4|16167.4|4
1622215830000|2021-05-28 15:30:30|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|5
1622215840000|2021-05-28 15:30:40|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|5
1622215850000|2021-05-28 15:30:50|16177.6|16157.6|16180.1|16160.1|16181.2|16161.2|16177.6|16157.6|11
1622215860000|2021-05-28 15:31:00|16178.7|16158.7|16178.7|16158.7|16181.2|16161.2|16178.7|16158.7|6
1622215870000|2021-05-28 15:31:10|16178.8|16158.8|16183.8|16163.8|16183.8|16163.8|16178.8|16158.8|4
1622215880000|2021-05-28 15:31:20|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|16180.1|16160.1|4
1622215900000|2021-05-28 15:31:40|||||||||2
1622215910000|2021-05-28 15:31:50|16180.1|16160.1|16158.8|16138.8|16180.1|16160.1|16158.8|16138.8|39
1622215920000|2021-05-28 15:32:00|16160.1|16140.1|16159|16139|16160.1|16140.1|16159|16139|13
1622215930000|2021-05-28 15:32:10|16157.6|16137.6|16158.8|16138.8|16158.8|16138.8|16157.6|16137.6|5
1622215940000|2021-05-28 15:32:20|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|8
1622215950000|2021-05-28 15:32:30|16154|16134|16155.1|16135.1|16157.4|16137.4|16152.6|16132.6|6
1622215960000|2021-05-28 15:32:40|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|4
1622215970000|2021-05-28 15:32:50|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|6
1622215980000|2021-05-28 15:33:00|16151.3|16131.3|16162.4|16142.4|16162.4|16142.4|16148.8|16128.8|12
1622215990000|2021-05-28 15:33:10|16165.1|16145.1|16166.3|16146.3|16166.3|16146.3|16163.8|16143.8|0
1622216000000|2021-05-28 15:33:20|16168.8|16148.8|16171.3|16151.3|16171.3|16151.3|16168.8|16148.8|1
1622216010000|2021-05-28 15:33:30|16172.4|16152.4|16182.4|16162.4|16182.4|16162.4|16172.4|16152.4|15
1622216020000|2021-05-28 15:33:40|16183.5|16163.5|16193.8|16173.8|16193.8|16173.8|16183.5|16163.5|14
1622216030000|2021-05-28 15:33:50|16191.3|16171.3|16191.3|16171.3|16191.3|16171.3|16191.3|16171.3|2
1622216040000|2021-05-28 15:34:00|16188.8|16168.8|16181.3|16161.3|16188.8|16168.8|16181.3|16161.3|9
1622216050000|2021-05-28 15:34:10|16179|16159|16176.5|16156.5|16179|16159|16176.5|16156.5|2
1622216060000|2021-05-28 15:34:20|||||||||1
1622216070000|2021-05-28 15:34:30|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|6
1622216080000|2021-05-28 15:34:40|||||||||1
1622216090000|2021-05-28 15:34:50|||||||||1
1622216100000|2021-05-28 15:35:00|16172.6|16152.6|16168.8|16148.8|16172.6|16152.6|16168.8|16148.8|4
1622216110000|2021-05-28 15:35:10|||||||||1
1622216120000|2021-05-28 15:35:20|16171|16151|16171.3|16151.3|16172.6|16152.6|16171|16151|8
1622216130000|2021-05-28 15:35:30|16170.1|16150.1|16166.3|16146.3|16170.1|16150.1|16166.3|16146.3|2
1622216140000|2021-05-28 15:35:40|16167.4|16147.4|16166.3|16146.3|16168.8|16148.8|16166.3|16146.3|2
1622216150000|2021-05-28 15:35:50|16165.1|16145.1|16168.8|16148.8|16168.8|16148.8|16163.8|16143.8|8
1622216160000|2021-05-28 15:36:00|16169.9|16149.9|16173.8|16153.8|16173.8|16153.8|16169.9|16149.9|4
1622216170000|2021-05-28 15:36:10|16176|16156|16177.4|16157.4|16177.4|16157.4|16176|16156|0
1622216180000|2021-05-28 15:36:20|16178.8|16158.8|16181.3|16161.3|16181.3|16161.3|16178.8|16158.8|1
1622216190000|2021-05-28 15:36:30|16182.4|16162.4|16186.3|16166.3|16186.3|16166.3|16182.4|16162.4|1
1622216200000|2021-05-28 15:36:40|||||||||2
1622216210000|2021-05-28 15:36:50|||||||||1
1622216220000|2021-05-28 15:37:00|16185.1|16165.1|16185.1|16165.1|16185.1|16165.1|16185.1|16165.1|1
1622216230000|2021-05-28 15:37:10|16188.8|16168.8|16198.8|16178.8|16198.8|16178.8|16188.8|16168.8|9
1622216240000|2021-05-28 15:37:20|||||||||1
1622216250000|2021-05-28 15:37:30|16197.6|16177.6|16196.3|16176.3|16197.6|16177.6|16196.3|16176.3|1
1622216260000|2021-05-28 15:37:40|16193.8|16173.8|16193.8|16173.8|16193.8|16173.8|16193.8|16173.8|2
1622216270000|2021-05-28 15:37:50|16194.9|16174.9|16202.4|16182.4|16202.4|16182.4|16194.9|16174.9|6
1622216280000|2021-05-28 15:38:00|16203.8|16183.8|16203.8|16183.8|16203.8|16183.8|16203.8|16183.8|3
1622216290000|2021-05-28 15:38:10|16206.3|16186.3|16203.8|16183.8|16206.3|16186.3|16203.8|16183.8|5
1622216300000|2021-05-28 15:38:20|||||||||1
1622216310000|2021-05-28 15:38:30|16201.5|16181.5|16184.9|16164.9|16201.5|16181.5|16183.8|16163.8|9
1622216320000|2021-05-28 15:38:40|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|1
1622216340000|2021-05-28 15:39:00|16184|16164|16180.1|16160.1|16184|16164|16180.1|16160.1|6
1622216350000|2021-05-28 15:39:10|16178.8|16158.8|16176.3|16156.3|16181.3|16161.3|16176.3|16156.3|6
1622216360000|2021-05-28 15:39:20|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|8
1622216370000|2021-05-28 15:39:30|16171.3|16151.3|16171.3|16151.3|16171.3|16151.3|16171.3|16151.3|3
1622216380000|2021-05-28 15:39:40|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|2
1622216390000|2021-05-28 15:39:50|||||||||7
1622216400000|2021-05-28 15:40:00|16164|16144|16161.3|16141.3|16164|16144|16161.3|16141.3|1
1622216410000|2021-05-28 15:40:10|16164.9|16144.9|16167.4|16147.4|16167.4|16147.4|16164.9|16144.9|4
1622216420000|2021-05-28 15:40:20|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|6
1622216440000|2021-05-28 15:40:40|||||||||1
1622216450000|2021-05-28 15:40:50|16165.1|16145.1|16167.6|16147.6|16167.6|16147.6|16165.1|16145.1|9
1622216460000|2021-05-28 15:41:00|16165.1|16145.1|16165.1|16145.1|16165.1|16145.1|16165.1|16145.1|6
1622216470000|2021-05-28 15:41:10|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|0
1622216480000|2021-05-28 15:41:20|16162.4|16142.4|16163.8|16143.8|16163.8|16143.8|16161.3|16141.3|4
1622216490000|2021-05-28 15:41:30|||||||||3
1622216500000|2021-05-28 15:41:40|16164.9|16144.9|16162.6|16142.6|16166.3|16146.3|16162.6|16142.6|2
1622216510000|2021-05-28 15:41:50|16161.3|16141.3|16161.3|16141.3|16161.3|16141.3|16161.3|16141.3|2
1622216520000|2021-05-28 15:42:00|16166.3|16146.3|16165.2|16145.2|16166.3|16146.3|16165.2|16145.2|11
1622216530000|2021-05-28 15:42:10|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|2
1622216540000|2021-05-28 15:42:20|16166.3|16146.3|16163.8|16143.8|16166.3|16146.3|16163.8|16143.8|2
1622216550000|2021-05-28 15:42:30|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|0
1622216560000|2021-05-28 15:42:40|16168.8|16148.8|16171.3|16151.3|16171.3|16151.3|16168.8|16148.8|14
1622216570000|2021-05-28 15:42:50|16172.4|16152.4|16173.8|16153.8|16173.8|16153.8|16172.4|16152.4|2
1622216580000|2021-05-28 15:43:00|16172.7|16152.7|16171.3|16151.3|16172.7|16152.7|16171.3|16151.3|3
1622216590000|2021-05-28 15:43:10|||||||||1
1622216610000|2021-05-28 15:43:30|||||||||3
1622216620000|2021-05-28 15:43:40|||||||||2
1622216630000|2021-05-28 15:43:50|||||||||2
1622216640000|2021-05-28 15:44:00|16170.2|16150.2|16170.2|16150.2|16170.2|16150.2|16170.2|16150.2|1
1622216650000|2021-05-28 15:44:10|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|0
1622216660000|2021-05-28 15:44:20|16169.9|16149.9|16171.3|16151.3|16171.3|16151.3|16169.9|16149.9|1
1622216670000|2021-05-28 15:44:30|||||||||1
1622216690000|2021-05-28 15:44:50|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|1
1622216700000|2021-05-28 15:45:00|16171.3|16151.3|16173.8|16153.8|16173.8|16153.8|16171.3|16151.3|9
1622216710000|2021-05-28 15:45:10|16174.9|16154.9|16177.4|16157.4|16177.4|16157.4|16174.9|16154.9|12
1622216720000|2021-05-28 15:45:20|16178.8|16158.8|16182.4|16162.4|16182.4|16162.4|16178.8|16158.8|3
1622216730000|2021-05-28 15:45:30|16183.8|16163.8|16176.3|16156.3|16186.3|16166.3|16176.3|16156.3|27
1622216740000|2021-05-28 15:45:40|16178.8|16158.8|16178.8|16158.8|16178.8|16158.8|16178.8|16158.8|12
1622216750000|2021-05-28 15:45:50|16177.7|16157.7|16176.3|16156.3|16177.7|16157.7|16176.3|16156.3|4
1622216760000|2021-05-28 15:46:00|16177.4|16157.4|16181.3|16161.3|16181.3|16161.3|16177.4|16157.4|3
1622216770000|2021-05-28 15:46:10|||||||||1
1622216780000|2021-05-28 15:46:20|16183.8|16163.8|16183.8|16163.8|16183.8|16163.8|16183.8|16163.8|0
1622216790000|2021-05-28 15:46:30|16186|16166|16192.4|16172.4|16192.4|16172.4|16186|16166|6
1622216800000|2021-05-28 15:46:40|16193.8|16173.8|16193.8|16173.8|16193.8|16173.8|16193.8|16173.8|1
1622216810000|2021-05-28 15:46:50|16194.9|16174.9|16196.3|16176.3|16196.3|16176.3|16194.9|16174.9|1
1622216820000|2021-05-28 15:47:00|16195.2|16175.2|16178.8|16158.8|16196.3|16176.3|16177.4|16157.4|5
1622216830000|2021-05-28 15:47:10|16179.9|16159.9|16181.3|16161.3|16181.3|16161.3|16179.9|16159.9|3
1622216840000|2021-05-28 15:47:20|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|1
1622216850000|2021-05-28 15:47:30|16178.8|16158.8|16186.3|16166.3|16186.3|16166.3|16178.8|16158.8|9
1622216870000|2021-05-28 15:47:50|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|2
1622216880000|2021-05-28 15:48:00|16197.4|16177.4|16198.8|16178.8|16198.8|16178.8|16197.4|16177.4|3
1622216890000|2021-05-28 15:48:10|16197.4|16177.4|16193.8|16173.8|16197.4|16177.4|16193.8|16173.8|1
1622216900000|2021-05-28 15:48:20|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|15
1622216910000|2021-05-28 15:48:30|16198.5|16178.5|16198.5|16178.5|16198.5|16178.5|16198.5|16178.5|2
1622216920000|2021-05-28 15:48:40|16199.7|16179.7|16200.8|16180.8|16200.8|16180.8|16199.7|16179.7|1
1622216930000|2021-05-28 15:48:50|16202.2|16182.2|16208.8|16188.8|16208.8|16188.8|16202.2|16182.2|4
1622216940000|2021-05-28 15:49:00|||||||||3
1622216950000|2021-05-28 15:49:10|16211.3|16191.3|16208.8|16188.8|16211.3|16191.3|16208.8|16188.8|2
1622216970000|2021-05-28 15:49:30|||||||||2
1622216980000|2021-05-28 15:49:40|||||||||3
1622216990000|2021-05-28 15:49:50|||||||||1
1622217000000|2021-05-28 15:50:00|16210.2|16190.2|16212.4|16192.4|16212.4|16192.4|16210.2|16190.2|5
1622217010000|2021-05-28 15:50:10|16214.9|16194.9|16223.8|16203.8|16223.8|16203.8|16214.9|16194.9|12
1622217020000|2021-05-28 15:50:20|16225.2|16205.2|16223.8|16203.8|16225.2|16205.2|16223.8|16203.8|3
1622217030000|2021-05-28 15:50:30|16226.3|16206.3|16223.8|16203.8|16226.3|16206.3|16223.8|16203.8|3
1622217040000|2021-05-28 15:50:40|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|0
1622217050000|2021-05-28 15:50:50|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|16227.4|16207.4|9
1622217060000|2021-05-28 15:51:00|16233.8|16213.8|16236.3|16216.3|16236.3|16216.3|16233.8|16213.8|14
1622217070000|2021-05-28 15:51:10|||||||||5
1622217080000|2021-05-28 15:51:20|16235.2|16215.2|16233.8|16213.8|16235.2|16215.2|16233.8|16213.8|15
1622217090000|2021-05-28 15:51:30|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|12
1622217100000|2021-05-28 15:51:40|16242.7|16222.7|16243.8|16223.8|16243.8|16223.8|16242.7|16222.7|1
1622217110000|2021-05-28 15:51:50|16244.9|16224.9|16247.4|16227.4|16247.4|16227.4|16244.9|16224.9|1
1622217120000|2021-05-28 15:52:00|16246.3|16226.3|16248.8|16228.8|16248.8|16228.8|16246.3|16226.3|5
1622217130000|2021-05-28 15:52:10|||||||||2
1622217140000|2021-05-28 15:52:20|||||||||1
1622217150000|2021-05-28 15:52:30|||||||||1
1622217160000|2021-05-28 15:52:40|||||||||3
1622217170000|2021-05-28 15:52:50|16251.3|16231.3|16248.8|16228.8|16251.3|16231.3|16248.8|16228.8|10
1622217180000|2021-05-28 15:53:00|16247.4|16227.4|16246.3|16226.3|16247.4|16227.4|16246.3|16226.3|3
1622217190000|2021-05-28 15:53:10|||||||||1
1622217200000|2021-05-28 15:53:20|||||||||1
1622217210000|2021-05-28 15:53:30|||||||||1
1622217220000|2021-05-28 15:53:40|16245.2|16225.2|16245.2|16225.2|16245.2|16225.2|16245.2|16225.2|3
1622217230000|2021-05-28 15:53:50|16240.2|16220.2|16237.7|16217.7|16240.2|16220.2|16237.7|16217.7|1
1622217240000|2021-05-28 15:54:00|16236.3|16216.3|16238.8|16218.8|16238.8|16218.8|16236.3|16216.3|6
1622217250000|2021-05-28 15:54:10|16243.8|16223.8|16243.8|16223.8|16243.8|16223.8|16243.8|16223.8|2
1622217260000|2021-05-28 15:54:20|16246.3|16226.3|16246.3|16226.3|16246.3|16226.3|16246.3|16226.3|0
1622217270000|2021-05-28 15:54:30|||||||||1
1622217280000|2021-05-28 15:54:40|||||||||14
1622217290000|2021-05-28 15:54:50|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|4
1622217300000|2021-05-28 15:55:00|16240.2|16220.2|16246.3|16226.3|16246.3|16226.3|16238.8|16218.8|5
1622217310000|2021-05-28 15:55:10|16247.4|16227.4|16251.3|16231.3|16251.3|16231.3|16247.4|16227.4|9
1622217320000|2021-05-28 15:55:20|16254.9|16234.9|16251.3|16231.3|16254.9|16234.9|16251.3|16231.3|3
1622217330000|2021-05-28 15:55:30|16248.8|16228.8|16248.8|16228.8|16248.8|16228.8|16248.8|16228.8|1
1622217340000|2021-05-28 15:55:40|16246.3|16226.3|16246.3|16226.3|16246.3|16226.3|16246.3|16226.3|11
1622217350000|2021-05-28 15:55:50|16247.4|16227.4|16252.4|16232.4|16252.4|16232.4|16247.4|16227.4|3
1622217360000|2021-05-28 15:56:00|16258.8|16238.8|16258.8|16238.8|16258.8|16238.8|16258.8|16238.8|14
1622217370000|2021-05-28 15:56:10|16266.3|16246.3|16266.3|16246.3|16266.3|16246.3|16266.3|16246.3|4
1622217380000|2021-05-28 15:56:20|16268.8|16248.8|16258.8|16238.8|16268.8|16248.8|16258.8|16238.8|17
1622217390000|2021-05-28 15:56:30|16261.3|16241.3|16278.8|16258.8|16278.8|16258.8|16261.3|16241.3|18
1622217400000|2021-05-28 15:56:40|16281.3|16261.3|16278.8|16258.8|16281.3|16261.3|16278.8|16258.8|2
1622217410000|2021-05-28 15:56:50|||||||||1
1622217420000|2021-05-28 15:57:00|16276.3|16256.3|16276.3|16256.3|16276.3|16256.3|16276.3|16256.3|5
1622217430000|2021-05-28 15:57:10|||||||||2
1622217440000|2021-05-28 15:57:20|16279.1|16259.1|16281.3|16261.3|16281.3|16261.3|16279.1|16259.1|8
1622217450000|2021-05-28 15:57:30|16283.8|16263.8|16283.8|16263.8|16283.8|16263.8|16281.3|16261.3|1
1622217460000|2021-05-28 15:57:40|16286.1|16266.1|16287.7|16267.7|16288.8|16268.8|16286.1|16266.1|4
1622217470000|2021-05-28 15:57:50|16286.3|16266.3|16286.3|16266.3|16286.3|16266.3|16286.3|16266.3|5
1622217480000|2021-05-28 15:58:00|16293.8|16273.8|16296.3|16276.3|16296.3|16276.3|16293.8|16273.8|3
1622217490000|2021-05-28 15:58:10|16301.3|16281.3|16298.8|16278.8|16301.3|16281.3|16298.8|16278.8|4
1622217500000|2021-05-28 15:58:20|16303.8|16283.8|16303.8|16283.8|16303.8|16283.8|16301.3|16281.3|22
1622217510000|2021-05-28 15:58:30|16308.6|16288.6|16313.8|16293.8|16313.8|16293.8|16308.6|16288.6|7
1622217520000|2021-05-28 15:58:40|||||||||1
1622217530000|2021-05-28 15:58:50|||||||||4
1622217540000|2021-05-28 15:59:00|16312.7|16292.7|16313.8|16293.8|16313.8|16293.8|16312.7|16292.7|1
1622217550000|2021-05-28 15:59:10|16316.3|16296.3|16316.3|16296.3|16316.3|16296.3|16316.3|16296.3|2
1622217560000|2021-05-28 15:59:20|||||||||6
1622217570000|2021-05-28 15:59:30|16313.8|16293.8|16314.9|16294.9|16314.9|16294.9|16313.8|16293.8|10
1622217580000|2021-05-28 15:59:40|16317.4|16297.4|16316.3|16296.3|16317.4|16297.4|16316.3|16296.3|1
1622217590000|2021-05-28 15:59:50|||||||||2
1622217600000|2021-05-28 16:00:00|16315.2|16295.2|16319.9|16299.9|16319.9|16299.9|16313.8|16293.8|15
1622217610000|2021-05-28 16:00:10|||||||||4
1622217620000|2021-05-28 16:00:20|16321.1|16301.1|16324.9|16304.9|16327.4|16307.4|16321.1|16301.1|17
1622217630000|2021-05-28 16:00:30|16326.1|16306.1|16328.6|16308.6|16328.6|16308.6|16326.1|16306.1|13
1622217640000|2021-05-28 16:00:40|16329.7|16309.7|16334.7|16314.7|16334.7|16314.7|16329.7|16309.7|9
1622217650000|2021-05-28 16:00:50|16333.6|16313.6|16334.9|16314.9|16334.9|16314.9|16333.6|16313.6|1
1622217660000|2021-05-28 16:01:00|16336.3|16316.3|16323.8|16303.8|16336.3|16316.3|16323.8|16303.8|16
1622217670000|2021-05-28 16:01:10|16321.6|16301.6|16314.9|16294.9|16321.6|16301.6|16313.8|16293.8|6
1622217680000|2021-05-28 16:01:20|16316.3|16296.3|16317.4|16297.4|16317.4|16297.4|16316.3|16296.3|2
1622217690000|2021-05-28 16:01:30|||||||||5
1622217700000|2021-05-28 16:01:40|16317.7|16297.7|16317.4|16297.4|16318.8|16298.8|16314.9|16294.9|1
1622217720000|2021-05-28 16:02:00|16314.9|16294.9|16310.2|16290.2|16314.9|16294.9|16310.2|16290.2|12
1622217730000|2021-05-28 16:02:10|16308.8|16288.8|16307.4|16287.4|16308.8|16288.8|16307.4|16287.4|5
1622217740000|2021-05-28 16:02:20|16308.8|16288.8|16306.3|16286.3|16308.8|16288.8|16303.8|16283.8|7
1622217750000|2021-05-28 16:02:30|||||||||2
1622217760000|2021-05-28 16:02:40|16304.9|16284.9|16293.8|16273.8|16304.9|16284.9|16293.8|16273.8|8
1622217770000|2021-05-28 16:02:50|16291.3|16271.3|16278.8|16258.8|16291.3|16271.3|16278.8|16258.8|5
1622217790000|2021-05-28 16:03:10|16276.3|16256.3|16278.8|16258.8|16278.8|16258.8|16276.3|16256.3|3
1622217800000|2021-05-28 16:03:20|16277.4|16257.4|16281.3|16261.3|16281.3|16261.3|16276.3|16256.3|7
1622217810000|2021-05-28 16:03:30|16282.4|16262.4|16293.8|16273.8|16293.8|16273.8|16282.4|16262.4|2
1622217820000|2021-05-28 16:03:40|16296.3|16276.3|16306.3|16286.3|16306.3|16286.3|16296.3|16276.3|4
1622217830000|2021-05-28 16:03:50|16307.4|16287.4|16309.9|16289.9|16309.9|16289.9|16307.4|16287.4|3
1622217840000|2021-05-28 16:04:00|16311.3|16291.3|16311.3|16291.3|16311.3|16291.3|16311.3|16291.3|6
1622217850000|2021-05-28 16:04:10|16313.8|16293.8|16313.8|16293.8|16313.8|16293.8|16312.7|16292.7|57
1622217860000|2021-05-28 16:04:20|||||||||11
1622217870000|2021-05-28 16:04:30|16314.9|16294.9|16312.4|16292.4|16314.9|16294.9|16312.4|16292.4|15
1622217880000|2021-05-28 16:04:40|16310.2|16290.2|16308.8|16288.8|16310.2|16290.2|16307.4|16287.4|3
1622217890000|2021-05-28 16:04:50|16312.4|16292.4|16312.4|16292.4|16313.6|16293.6|16312.4|16292.4|6
1622217900000|2021-05-28 16:05:00|16313.8|16293.8|16313.8|16293.8|16313.8|16293.8|16313.8|16293.8|5
1622217910000|2021-05-28 16:05:10|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|2
1622217920000|2021-05-28 16:05:20|16316.1|16296.1|16326.1|16306.1|16326.1|16306.1|16316.1|16296.1|6
1622217930000|2021-05-28 16:05:30|16328.8|16308.8|16339.9|16319.9|16339.9|16319.9|16328.8|16308.8|17
1622217940000|2021-05-28 16:05:40|16342.4|16322.4|16344.9|16324.9|16344.9|16324.9|16342.4|16322.4|6
1622217950000|2021-05-28 16:05:50|16346.1|16326.1|16346.1|16326.1|16346.1|16326.1|16346.1|16326.1|5
1622217960000|2021-05-28 16:06:00|16344.9|16324.9|16342.4|16322.4|16344.9|16324.9|16342.4|16322.4|2
1622217970000|2021-05-28 16:06:10|16341.3|16321.3|16338.8|16318.8|16341.3|16321.3|16338.8|16318.8|4
1622217980000|2021-05-28 16:06:20|||||||||1
1622218000000|2021-05-28 16:06:40|16336.3|16316.3|16335|16315|16336.3|16316.3|16334.9|16314.9|2
1622218010000|2021-05-28 16:06:50|16333.6|16313.6|16335|16315|16335|16315|16333.6|16313.6|2
1622218020000|2021-05-28 16:07:00|16333.6|16313.6|16322.5|16302.5|16335|16315|16320.2|16300.2|5
1622218030000|2021-05-28 16:07:10|16323.8|16303.8|16327.7|16307.7|16327.7|16307.7|16323.8|16303.8|7
1622218040000|2021-05-28 16:07:20|16323.8|16303.8|16333.6|16313.6|16333.6|16313.6|16323.8|16303.8|16
1622218050000|2021-05-28 16:07:30|||||||||6
1622218060000|2021-05-28 16:07:40|16335|16315|16338.8|16318.8|16338.8|16318.8|16335|16315|4
1622218070000|2021-05-28 16:07:50|16340|16320|16342.5|16322.5|16342.5|16322.5|16340|16320|1
1622218080000|2021-05-28 16:08:00|||||||||3
1622218090000|2021-05-28 16:08:10|||||||||3
1622218100000|2021-05-28 16:08:20|||||||||54
1622218110000|2021-05-28 16:08:30|||||||||6
1622218120000|2021-05-28 16:08:40|||||||||1
1622218130000|2021-05-28 16:08:50|16343.6|16323.6|16343.6|16323.6|16343.6|16323.6|16343.6|16323.6|5
1622218140000|2021-05-28 16:09:00|||||||||4
1622218150000|2021-05-28 16:09:10|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|2
1622218160000|2021-05-28 16:09:20|16343.6|16323.6|16343.6|16323.6|16343.6|16323.6|16343.6|16323.6|1
1622218180000|2021-05-28 16:09:40|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|1
1622218190000|2021-05-28 16:09:50|||||||||1
1622218200000|2021-05-28 16:10:00|16343.6|16323.6|16361.3|16341.3|16361.3|16341.3|16343.6|16323.6|44
1622218210000|2021-05-28 16:10:10|16366.3|16346.3|16373.8|16353.8|16373.8|16353.8|16366.3|16346.3|32
1622218220000|2021-05-28 16:10:20|16372.5|16352.5|16375|16355|16376.1|16356.1|16372.5|16352.5|20
1622218230000|2021-05-28 16:10:30|16377.5|16357.5|16378.8|16358.8|16378.8|16358.8|16377.5|16357.5|16
1622218240000|2021-05-28 16:10:40|16380|16360|16378.8|16358.8|16386.3|16366.3|16378.8|16358.8|16
1622218250000|2021-05-28 16:10:50|16376.6|16356.6|16376.3|16356.3|16377.5|16357.5|16373.8|16353.8|8
1622218260000|2021-05-28 16:11:00|16378.8|16358.8|16377.5|16357.5|16378.8|16358.8|16375.2|16355.2|22
1622218270000|2021-05-28 16:11:10|16380.2|16360.2|16382.5|16362.5|16382.5|16362.5|16380.2|16360.2|6
1622218280000|2021-05-28 16:11:20|16387.7|16367.7|16393.8|16373.8|16393.8|16373.8|16387.7|16367.7|7
1622218290000|2021-05-28 16:11:30|16395|16375|16395|16375|16395.2|16375.2|16393.8|16373.8|3
1622218300000|2021-05-28 16:11:40|16396.3|16376.3|16393.8|16373.8|16396.3|16376.3|16391.3|16371.3|2
1622218310000|2021-05-28 16:11:50|16395|16375|16392.7|16372.7|16396.3|16376.3|16391.3|16371.3|9
1622218320000|2021-05-28 16:12:00|16391.3|16371.3|16372.7|16352.7|16391.3|16371.3|16372.7|16352.7|13
1622218330000|2021-05-28 16:12:10|16373.8|16353.8|16381.3|16361.3|16381.3|16361.3|16373.8|16353.8|12
1622218340000|2021-05-28 16:12:20|||||||||7
1622218350000|2021-05-28 16:12:30|||||||||58
1622218360000|2021-05-28 16:12:40|16380.2|16360.2|16376.3|16356.3|16380.2|16360.2|16375.2|16355.2|3
1622218370000|2021-05-28 16:12:50|16375.2|16355.2|16375.2|16355.2|16376.3|16356.3|16375.2|16355.2|3
1622218380000|2021-05-28 16:13:00|16376.3|16356.3|16376.3|16356.3|16376.3|16356.3|16376.3|16356.3|5
1622218390000|2021-05-28 16:13:10|16378.8|16358.8|16375.2|16355.2|16378.8|16358.8|16375.2|16355.2|8
1622218400000|2021-05-28 16:13:20|16373.8|16353.8|16373.8|16353.8|16373.8|16353.8|16373.8|16353.8|3
1622218410000|2021-05-28 16:13:30|16368.8|16348.8|16368.8|16348.8|16368.8|16348.8|16368.8|16348.8|5
1622218420000|2021-05-28 16:13:40|16366.3|16346.3|16365|16345|16366.3|16346.3|16365|16345|3
1622218430000|2021-05-28 16:13:50|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|2
1622218440000|2021-05-28 16:14:00|16365|16345|16363.8|16343.8|16365.2|16345.2|16363.8|16343.8|5
1622218450000|2021-05-28 16:14:10|16362.7|16342.7|16361.3|16341.3|16362.7|16342.7|16361.3|16341.3|0
1622218460000|2021-05-28 16:14:20|16360.2|16340.2|16360.2|16340.2|16361.3|16341.3|16360.2|16340.2|4
1622218470000|2021-05-28 16:14:30|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|4
1622218480000|2021-05-28 16:14:40|16356.3|16336.3|16355|16335|16356.3|16336.3|16355|16335|3
1622218490000|2021-05-28 16:14:50|16353.8|16333.8|16353.8|16333.8|16353.8|16333.8|16353.8|16333.8|2
1622218500000|2021-05-28 16:15:00|16355|16335|16355|16335|16355|16335|16355|16335|0
1622218510000|2021-05-28 16:15:10|16356.3|16336.3|16348.8|16328.8|16356.3|16336.3|16348.8|16328.8|18
1622218530000|2021-05-28 16:15:30|16347.7|16327.7|16345.2|16325.2|16347.7|16327.7|16345.2|16325.2|6
1622218540000|2021-05-28 16:15:40|16343.8|16323.8|16343.8|16323.8|16343.8|16323.8|16343.8|16323.8|2
1622218550000|2021-05-28 16:15:50|16341.3|16321.3|16332.7|16312.7|16341.3|16321.3|16332.7|16312.7|14
1622218560000|2021-05-28 16:16:00|16331.6|16311.6|16330.2|16310.2|16331.6|16311.6|16330.2|16310.2|153
1622218570000|2021-05-28 16:16:10|16331.3|16311.3|16338.8|16318.8|16338.8|16318.8|16331.3|16311.3|12
1622218580000|2021-05-28 16:16:20|||||||||1
1622218590000|2021-05-28 16:16:30|16335.2|16315.2|16335.2|16315.2|16335.2|16315.2|16335.2|16315.2|7
1622218600000|2021-05-28 16:16:40|16333.8|16313.8|16333.8|16313.8|16333.8|16313.8|16333.8|16313.8|53
1622218610000|2021-05-28 16:16:50|16330.2|16310.2|16323.8|16303.8|16330.2|16310.2|16323.8|16303.8|8
1622218620000|2021-05-28 16:17:00|16322.7|16302.7|16323.6|16303.6|16323.6|16303.6|16321.4|16301.4|5
1622218630000|2021-05-28 16:17:10|16327.5|16307.5|16328.9|16308.9|16328.9|16308.9|16327.5|16307.5|0
1622218650000|2021-05-28 16:17:30|16326.4|16306.4|16316.4|16296.4|16326.4|16306.4|16316.4|16296.4|4
1622218660000|2021-05-28 16:17:40|16313.9|16293.9|16313.9|16293.9|16313.9|16293.9|16313.9|16293.9|6
1622218670000|2021-05-28 16:17:50|16311.4|16291.4|16322.5|16302.5|16322.5|16302.5|16311.4|16291.4|8
1622218680000|2021-05-28 16:18:00|16323.9|16303.9|16338.9|16318.9|16338.9|16318.9|16323.9|16303.9|3
1622218690000|2021-05-28 16:18:10|16336.4|16316.4|16336.4|16316.4|16336.4|16316.4|16336.4|16316.4|8
1622218700000|2021-05-28 16:18:20|16335.2|16315.2|16333.9|16313.9|16335.2|16315.2|16333.9|16313.9|5
1622218710000|2021-05-28 16:18:30|16336.1|16316.1|16336.1|16316.1|16336.1|16316.1|16336.1|16316.1|2
1622218720000|2021-05-28 16:18:40|16338.6|16318.6|16342.5|16322.5|16342.5|16322.5|16338.6|16318.6|0
1622218730000|2021-05-28 16:18:50|16350|16330|16350|16330|16350|16330|16350|16330|7
1622218740000|2021-05-28 16:19:00|16351.4|16331.4|16358.6|16338.6|16358.6|16338.6|16351.4|16331.4|4
1622218750000|2021-05-28 16:19:10|16360|16340|16363.9|16343.9|16363.9|16343.9|16360|16340|11
1622218760000|2021-05-28 16:19:20|||||||||9
1622218770000|2021-05-28 16:19:30|16361.4|16341.4|16358.9|16338.9|16361.4|16341.4|16358.9|16338.9|4
1622218780000|2021-05-28 16:19:40|||||||||1
1622218790000|2021-05-28 16:19:50|16360|16340|16360|16340|16360|16340|16360|16340|9
1622218800000|2021-05-28 16:20:00|16361.4|16341.4|16358.9|16338.9|16361.4|16341.4|16358.9|16338.9|7
1622218820000|2021-05-28 16:20:20|||||||||1
1622218830000|2021-05-28 16:20:30|||||||||8
1622218840000|2021-05-28 16:20:40|||||||||3
1622218850000|2021-05-28 16:20:50|||||||||58
1622218860000|2021-05-28 16:21:00|16357.5|16337.5|16348.9|16328.9|16357.5|16337.5|16348.9|16328.9|24
1622218870000|2021-05-28 16:21:10|16347.7|16327.7|16346.4|16326.4|16347.7|16327.7|16346.4|16326.4|2
1622218880000|2021-05-28 16:21:20|16343.9|16323.9|16337.7|16317.7|16343.9|16323.9|16337.7|16317.7|11
1622218890000|2021-05-28 16:21:30|16336.4|16316.4|16328.9|16308.9|16336.4|16316.4|16327.7|16307.7|5
1622218900000|2021-05-28 16:21:40|||||||||9
1622218910000|2021-05-28 16:21:50|16330|16310|16333.9|16313.9|16333.9|16313.9|16330|16310|0
1622218920000|2021-05-28 16:22:00|16336.4|16316.4|16323.9|16303.9|16336.4|16316.4|16323.9|16303.9|22
1622218930000|2021-05-28 16:22:10|16317.7|16297.7|16328.9|16308.9|16328.9|16308.9|16317.7|16297.7|18
1622218940000|2021-05-28 16:22:20|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|7
1622218950000|2021-05-28 16:22:30|16344.7|16324.7|16348.4|16328.4|16348.4|16328.4|16344.7|16324.7|13
1622218960000|2021-05-28 16:22:40|16347.2|16327.2|16356.4|16336.4|16356.4|16336.4|16347.2|16327.2|39
1622218970000|2021-05-28 16:22:50|16355.2|16335.2|16353.9|16333.9|16355.2|16335.2|16353.9|16333.9|5
1622218980000|2021-05-28 16:23:00|16362.5|16342.5|16370.2|16350.2|16386.4|16366.4|16362.5|16342.5|218
1622218990000|2021-05-28 16:23:10|16367.7|16347.7|16356.4|16336.4|16367.7|16347.7|16356.4|16336.4|80
1622219000000|2021-05-28 16:23:20|||||||||61
1622219010000|2021-05-28 16:23:30|16357.5|16337.5|16356.4|16336.4|16360|16340|16355.2|16335.2|107
1622219020000|2021-05-28 16:23:40|16358.9|16338.9|16356.4|16336.4|16361.4|16341.4|16356.4|16336.4|94
1622219030000|2021-05-28 16:23:50|16360|16340|16355.2|16335.2|16361.4|16341.4|16355.2|16335.2|64
1622219040000|2021-05-28 16:24:00|16356.4|16336.4|16347.7|16327.7|16356.4|16336.4|16347.7|16327.7|109
1622219050000|2021-05-28 16:24:10|16345.2|16325.2|16341.4|16321.4|16345.2|16325.2|16340.2|16320.2|66
1622219060000|2021-05-28 16:24:20|16345|16325|16341.4|16321.4|16346.4|16326.4|16341.4|16321.4|78
1622219070000|2021-05-28 16:24:30|16346.4|16326.4|16341.4|16321.4|16346.4|16326.4|16341.4|16321.4|77
1622219080000|2021-05-28 16:24:40|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|59
1622219090000|2021-05-28 16:24:50|16345.2|16325.2|16348.9|16328.9|16348.9|16328.9|16342.5|16322.5|160
1622219100000|2021-05-28 16:25:00|16350|16330|16368.9|16348.9|16368.9|16348.9|16350|16330|43
1622219110000|2021-05-28 16:25:10|16371.4|16351.4|16362.5|16342.5|16371.4|16351.4|16361.4|16341.4|38
1622219120000|2021-05-28 16:25:20|16363.9|16343.9|16373.9|16353.9|16376.4|16356.4|16363.9|16343.9|24
1622219130000|2021-05-28 16:25:30|16371.4|16351.4|16368.9|16348.9|16376.4|16356.4|16368.9|16348.9|24
1622219140000|2021-05-28 16:25:40|16363.9|16343.9|16353.9|16333.9|16363.9|16343.9|16353.9|16333.9|36
1622219150000|2021-05-28 16:25:50|16351.4|16331.4|16353.9|16333.9|16353.9|16333.9|16351.4|16331.4|39
1622219160000|2021-05-28 16:26:00|16356.4|16336.4|16356.4|16336.4|16356.4|16336.4|16356.4|16336.4|0
1622219170000|2021-05-28 16:26:10|16361.4|16341.4|16363.9|16343.9|16363.9|16343.9|16361.4|16341.4|5
1622219180000|2021-05-28 16:26:20|16365|16345|16366.4|16346.4|16366.4|16346.4|16365|16345|11
1622219190000|2021-05-28 16:26:30|16367.7|16347.7|16370.2|16350.2|16371.4|16351.4|16367.7|16347.7|7
1622219200000|2021-05-28 16:26:40|16368.9|16348.9|16361.4|16341.4|16368.9|16348.9|16361.4|16341.4|12
1622219210000|2021-05-28 16:26:50|16360|16340|16356.4|16336.4|16360|16340|16356.4|16336.4|4
1622219220000|2021-05-28 16:27:00|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|13
1622219230000|2021-05-28 16:27:10|||||||||11
1622219240000|2021-05-28 16:27:20|16351.4|16331.4|16356.4|16336.4|16356.4|16336.4|16351.4|16331.4|16
1622219250000|2021-05-28 16:27:30|||||||||7
1622219260000|2021-05-28 16:27:40|||||||||3
1622219270000|2021-05-28 16:27:50|||||||||1
1622219280000|2021-05-28 16:28:00|||||||||9
1622219290000|2021-05-28 16:28:10|16357.8|16337.8|16358.9|16338.9|16358.9|16338.9|16357.8|16337.8|4
1622219300000|2021-05-28 16:28:20|16357.8|16337.8|16356.4|16336.4|16357.8|16337.8|16356.4|16336.4|9
1622219310000|2021-05-28 16:28:30|16353.9|16333.9|16350.3|16330.3|16353.9|16333.9|16350.3|16330.3|8
1622219320000|2021-05-28 16:28:40|16348.9|16328.9|16347.8|16327.8|16348.9|16328.9|16347.8|16327.8|4
1622219330000|2021-05-28 16:28:50|16347.5|16327.5|16347.5|16327.5|16347.5|16327.5|16345|16325|3
1622219340000|2021-05-28 16:29:00|||||||||1
1622219350000|2021-05-28 16:29:10|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|0
1622219360000|2021-05-28 16:29:20|||||||||3
1622219370000|2021-05-28 16:29:30|||||||||5
1622219380000|2021-05-28 16:29:40|||||||||9
1622219390000|2021-05-28 16:29:50|||||||||6
1622219400000|2021-05-28 16:30:00|16350|16330|16353.9|16333.9|16353.9|16333.9|16348.9|16328.9|7
1622219410000|2021-05-28 16:30:10|16356.1|16336.1|16356.1|16336.1|16356.1|16336.1|16356.1|16336.1|8
1622219420000|2021-05-28 16:30:20|16360|16340|16366.4|16346.4|16366.4|16346.4|16360|16340|6
1622219430000|2021-05-28 16:30:30|||||||||2
1622219450000|2021-05-28 16:30:50|16363.9|16343.9|16365|16345|16366.4|16346.4|16363.9|16343.9|7
1622219460000|2021-05-28 16:31:00|16363.9|16343.9|16366.4|16346.4|16366.4|16346.4|16362.8|16342.8|27
1622219470000|2021-05-28 16:31:10|||||||||10
1622219480000|2021-05-28 16:31:20|16367.5|16347.5|16368.9|16348.9|16368.9|16348.9|16367.5|16347.5|4
1622219490000|2021-05-28 16:31:30|16367.8|16347.8|16363.9|16343.9|16367.8|16347.8|16363.9|16343.9|5
1622219500000|2021-05-28 16:31:40|||||||||1
1622219510000|2021-05-28 16:31:50|16366.4|16346.4|16363.9|16343.9|16366.4|16346.4|16363.9|16343.9|5
1622219520000|2021-05-28 16:32:00|16362.8|16342.8|16363.9|16343.9|16366.4|16346.4|16362.8|16342.8|2
1622219530000|2021-05-28 16:32:10|16362.8|16342.8|16362.8|16342.8|16366.4|16346.4|16362.8|16342.8|3
1622219540000|2021-05-28 16:32:20|16361.4|16341.4|16358.9|16338.9|16361.4|16341.4|16358.9|16338.9|4
1622219550000|2021-05-28 16:32:30|||||||||7
1622219560000|2021-05-28 16:32:40|||||||||25
1622219580000|2021-05-28 16:33:00|16357.5|16337.5|16357.5|16337.5|16357.5|16337.5|16357.5|16337.5|11
1622219610000|2021-05-28 16:33:30|16356.4|16336.4|16357.5|16337.5|16357.5|16337.5|16356.4|16336.4|5
1622219620000|2021-05-28 16:33:40|16356.4|16336.4|16357.5|16337.5|16357.5|16337.5|16356.4|16336.4|2
1622219630000|2021-05-28 16:33:50|16356.4|16336.4|16351.4|16331.4|16357.5|16337.5|16351.4|16331.4|6
1622219640000|2021-05-28 16:34:00|16348.9|16328.9|16348.9|16328.9|16348.9|16328.9|16348.9|16328.9|3
1622219650000|2021-05-28 16:34:10|16347.8|16327.8|16347.8|16327.8|16347.8|16327.8|16347.8|16327.8|4
1622219660000|2021-05-28 16:34:20|16346.4|16326.4|16341.4|16321.4|16346.4|16326.4|16341.4|16321.4|6
1622219670000|2021-05-28 16:34:30|16340.3|16320.3|16335|16315|16340.3|16320.3|16335|16315|7
1622219690000|2021-05-28 16:34:50|||||||||7
1622219700000|2021-05-28 16:35:00|16336.4|16316.4|16336.4|16316.4|16336.4|16316.4|16336.4|16316.4|4
1622219710000|2021-05-28 16:35:10|16337.8|16317.8|16342.5|16322.5|16342.5|16322.5|16337.8|16317.8|5
1622219720000|2021-05-28 16:35:20|||||||||3
1622219730000|2021-05-28 16:35:30|16343.9|16323.9|16343.9|16323.9|16345.3|16325.3|16343.9|16323.9|2
1622219740000|2021-05-28 16:35:40|16345.3|16325.3|16347.5|16327.5|16347.5|16327.5|16345.3|16325.3|5
1622219750000|2021-05-28 16:35:50|||||||||1
1622219770000|2021-05-28 16:36:10|||||||||1
1622219780000|2021-05-28 16:36:20|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|3
1622219790000|2021-05-28 16:36:30|16345.3|16325.3|16343.9|16323.9|16345.3|16325.3|16343.9|16323.9|0
1622219800000|2021-05-28 16:36:40|16346.4|16326.4|16358.9|16338.9|16358.9|16338.9|16346.4|16326.4|8
1622219810000|2021-05-28 16:36:50|||||||||5
1622219820000|2021-05-28 16:37:00|||||||||3
1622219830000|2021-05-28 16:37:10|||||||||5
1622219850000|2021-05-28 16:37:30|16357.8|16337.8|16356.4|16336.4|16358.9|16338.9|16356.4|16336.4|1
1622219860000|2021-05-28 16:37:40|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|1
1622219870000|2021-05-28 16:37:50|||||||||2
1622219880000|2021-05-28 16:38:00|16348.9|16328.9|16343.9|16323.9|16348.9|16328.9|16343.9|16323.9|7
1622219890000|2021-05-28 16:38:10|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|5
1622219900000|2021-05-28 16:38:20|||||||||1
1622219910000|2021-05-28 16:38:30|||||||||2
1622219920000|2021-05-28 16:38:40|||||||||6
1622219930000|2021-05-28 16:38:50|16342.8|16322.8|16346.4|16326.4|16348.9|16328.9|16342.8|16322.8|7
1622219940000|2021-05-28 16:39:00|16343.9|16323.9|16345|16325|16345|16325|16343.9|16323.9|6
1622219950000|2021-05-28 16:39:10|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|1
1622219960000|2021-05-28 16:39:20|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|2
1622219970000|2021-05-28 16:39:30|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|4
1622219980000|2021-05-28 16:39:40|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|4
1622219990000|2021-05-28 16:39:50|16336.4|16316.4|16338.9|16318.9|16338.9|16318.9|16335.3|16315.3|17
1622220000000|2021-05-28 16:40:00|||||||||3
1622220010000|2021-05-28 16:40:10|16340|16320|16345|16325|16345|16325|16340|16320|4
1622220030000|2021-05-28 16:40:30|||||||||3
1622220040000|2021-05-28 16:40:40|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|8
1622220050000|2021-05-28 16:40:50|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|5
1622220060000|2021-05-28 16:41:00|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|2
1622220070000|2021-05-28 16:41:10|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|16346.4|16326.4|2
1622220080000|2021-05-28 16:41:20|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|16343.9|16323.9|4
1622220090000|2021-05-28 16:41:30|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|16341.4|16321.4|2
1622220100000|2021-05-28 16:41:40|||||||||3
1622220110000|2021-05-28 16:41:50|16338.9|16318.9|16336.4|16316.4|16338.9|16318.9|16336.4|16316.4|5
1622220120000|2021-05-28 16:42:00|||||||||1
1622220130000|2021-05-28 16:42:10|||||||||1
1622220150000|2021-05-28 16:42:30|||||||||3
1622220160000|2021-05-28 16:42:40|16331.4|16311.4|16331.4|16311.4|16331.4|16311.4|16331.4|16311.4|7
1622220170000|2021-05-28 16:42:50|16333.9|16313.9|16328.9|16308.9|16333.9|16313.9|16328.9|16308.9|5
1622220180000|2021-05-28 16:43:00|||||||||1
1622220190000|2021-05-28 16:43:10|||||||||1
1622220200000|2021-05-28 16:43:20|16326.4|16306.4|16323.9|16303.9|16326.4|16306.4|16323.9|16303.9|10
1622220210000|2021-05-28 16:43:30|||||||||2
1622220220000|2021-05-28 16:43:40|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|7
1622220230000|2021-05-28 16:43:50|||||||||21
1622220240000|2021-05-28 16:44:00|16320|16300|16310.3|16290.3|16320|16300|16310.3|16290.3|8
1622220250000|2021-05-28 16:44:10|16311.7|16291.7|16313.9|16293.9|16313.9|16293.9|16311.7|16291.7|3
1622220260000|2021-05-28 16:44:20|||||||||3
1622220270000|2021-05-28 16:44:30|16316.2|16296.2|16328.9|16308.9|16328.9|16308.9|16316.2|16296.2|10
1622220280000|2021-05-28 16:44:40|16332.5|16312.5|16332.5|16312.5|16332.5|16312.5|16332.5|16312.5|1
1622220300000|2021-05-28 16:45:00|||||||||3
1622220310000|2021-05-28 16:45:10|16330.3|16310.3|16330.3|16310.3|16330.3|16310.3|16330.3|16310.3|3
1622220320000|2021-05-28 16:45:20|16328.9|16308.9|16328.9|16308.9|16333.9|16313.9|16328.9|16308.9|14
1622220330000|2021-05-28 16:45:30|16330|16310|16331.4|16311.4|16331.4|16311.4|16330|16310|2
1622220340000|2021-05-28 16:45:40|16332.5|16312.5|16333.9|16313.9|16333.9|16313.9|16332.5|16312.5|6
1622220350000|2021-05-28 16:45:50|||||||||1
1622220360000|2021-05-28 16:46:00|16338.9|16318.9|16338.9|16318.9|16338.9|16318.9|16338.9|16318.9|13
1622220370000|2021-05-28 16:46:10|16340|16320|16342.5|16322.5|16342.5|16322.5|16340|16320|13
1622220380000|2021-05-28 16:46:20|16341.2|16321.2|16338.9|16318.9|16341.2|16321.2|16338.9|16318.9|5
1622220390000|2021-05-28 16:46:30|16336.4|16316.4|16330.3|16310.3|16336.4|16316.4|16330.3|16310.3|8
1622220400000|2021-05-28 16:46:40|16328.9|16308.9|16328.9|16308.9|16328.9|16308.9|16328.9|16308.9|7
1622220420000|2021-05-28 16:47:00|||||||||3
1622220440000|2021-05-28 16:47:20|||||||||1
1622220450000|2021-05-28 16:47:30|16331.4|16311.4|16331.4|16311.4|16331.4|16311.4|16328.9|16308.9|5
1622220460000|2021-05-28 16:47:40|16328.9|16308.9|16323.9|16303.9|16328.9|16308.9|16323.9|16303.9|6
1622220470000|2021-05-28 16:47:50|16322.5|16302.5|16323.9|16303.9|16323.9|16303.9|16321.4|16301.4|3
1622220480000|2021-05-28 16:48:00|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|2
1622220490000|2021-05-28 16:48:10|||||||||3
1622220500000|2021-05-28 16:48:20|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|4
1622220510000|2021-05-28 16:48:30|||||||||5
1622220520000|2021-05-28 16:48:40|16316.4|16296.4|16316.4|16296.4|16316.4|16296.4|16316.4|16296.4|2
1622220530000|2021-05-28 16:48:50|16313.9|16293.9|16313.9|16293.9|16313.9|16293.9|16313.9|16293.9|5
1622220540000|2021-05-28 16:49:00|16312.8|16292.8|16318.9|16298.9|16318.9|16298.9|16311.4|16291.4|6
1622220550000|2021-05-28 16:49:10|||||||||6
1622220560000|2021-05-28 16:49:20|||||||||1
1622220570000|2021-05-28 16:49:30|||||||||1
1622220590000|2021-05-28 16:49:50|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|2
1622220600000|2021-05-28 16:50:00|||||||||1
1622220610000|2021-05-28 16:50:10|||||||||1
1622220620000|2021-05-28 16:50:20|16322.8|16302.8|16322.8|16302.8|16322.8|16302.8|16322.8|16302.8|2
1622220640000|2021-05-28 16:50:40|||||||||1
1622220650000|2021-05-28 16:50:50|16323.9|16303.9|16325.3|16305.3|16325.3|16305.3|16323.9|16303.9|8
1622220660000|2021-05-28 16:51:00|16326.4|16306.4|16330|16310|16330|16310|16326.4|16306.4|11
1622220670000|2021-05-28 16:51:10|16331.2|16311.2|16331.2|16311.2|16331.2|16311.2|16331.2|16311.2|4
1622220680000|2021-05-28 16:51:20|16327.5|16307.5|16332.5|16312.5|16332.5|16312.5|16327.5|16307.5|24
1622220690000|2021-05-28 16:51:30|16331.4|16311.4|16332.5|16312.5|16332.5|16312.5|16331.4|16311.4|4
1622220700000|2021-05-28 16:51:40|16331.4|16311.4|16331.4|16311.4|16331.4|16311.4|16331.4|16311.4|2
1622220710000|2021-05-28 16:51:50|16332.5|16312.5|16343.7|16323.7|16343.7|16323.7|16332.5|16312.5|5
1622220720000|2021-05-28 16:52:00|16349.8|16329.8|16352.5|16332.5|16352.5|16332.5|16349.8|16329.8|13
1622220730000|2021-05-28 16:52:10|||||||||1
1622220740000|2021-05-28 16:52:20|16353.7|16333.7|16355|16335|16355|16335|16353.7|16333.7|4
1622220750000|2021-05-28 16:52:30|16352.5|16332.5|16356.4|16336.4|16356.4|16336.4|16352.5|16332.5|29
1622220760000|2021-05-28 16:52:40|||||||||2
1622220770000|2021-05-28 16:52:50|16358.9|16338.9|16358.9|16338.9|16358.9|16338.9|16358.9|16338.9|1
1622220780000|2021-05-28 16:53:00|||||||||3
1622220790000|2021-05-28 16:53:10|16356.4|16336.4|16358.9|16338.9|16358.9|16338.9|16356.4|16336.4|7
1622220800000|2021-05-28 16:53:20|16357.8|16337.8|16357.8|16337.8|16357.8|16337.8|16357.8|16337.8|1
1622220810000|2021-05-28 16:53:30|16356.4|16336.4|16356.4|16336.4|16356.7|16336.7|16353.9|16333.9|1
1622220820000|2021-05-28 16:53:40|16357.6|16337.6|16356.4|16336.4|16357.6|16337.6|16356.4|16336.4|12
1622220830000|2021-05-28 16:53:50|16357.8|16337.8|16358.9|16338.9|16358.9|16338.9|16357.8|16337.8|2
1622220840000|2021-05-28 16:54:00|16357.8|16337.8|16356.4|16336.4|16357.8|16337.8|16356.4|16336.4|7
1622220850000|2021-05-28 16:54:10|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|16353.9|16333.9|11
1622220860000|2021-05-28 16:54:20|16352.6|16332.6|16352.6|16332.6|16352.6|16332.6|16352.6|16332.6|2
1622220870000|2021-05-28 16:54:30|16351.4|16331.4|16348.9|16328.9|16351.4|16331.4|16348.9|16328.9|1
1622220880000|2021-05-28 16:54:40|||||||||2
1622220890000|2021-05-28 16:54:50|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|0
1622220900000|2021-05-28 16:55:00|16351.4|16331.4|16356.4|16336.4|16356.4|16336.4|16351.4|16331.4|10
1622220910000|2021-05-28 16:55:10|16357.6|16337.6|16357.6|16337.6|16357.6|16337.6|16357.6|16337.6|3
1622220920000|2021-05-28 16:55:20|16358.7|16338.7|16360.1|16340.1|16360.1|16340.1|16358.7|16338.7|2
1622220930000|2021-05-28 16:55:30|16358.9|16338.9|16361.4|16341.4|16361.4|16341.4|16358.9|16338.9|4
1622220940000|2021-05-28 16:55:40|16362.6|16342.6|16366.4|16346.4|16366.4|16346.4|16362.6|16342.6|5
1622220950000|2021-05-28 16:55:50|||||||||3
1622220960000|2021-05-28 16:56:00|||||||||1
1622220970000|2021-05-28 16:56:10|16367.6|16347.6|16368.9|16348.9|16371.4|16351.4|16367.6|16347.6|2
1622220980000|2021-05-28 16:56:20|16370.1|16350.1|16371.4|16351.4|16371.4|16351.4|16370.1|16350.1|5
1622220990000|2021-05-28 16:56:30|16372.6|16352.6|16372.6|16352.6|16372.6|16352.6|16372.6|16352.6|5
1622221000000|2021-05-28 16:56:40|||||||||1
1622221010000|2021-05-28 16:56:50|||||||||7
1622221020000|2021-05-28 16:57:00|16373.9|16353.9|16373.9|16353.9|16373.9|16353.9|16373.9|16353.9|4
1622221030000|2021-05-28 16:57:10|||||||||1
1622221050000|2021-05-28 16:57:30|||||||||1
1622221070000|2021-05-28 16:57:50|16372.6|16352.6|16372.6|16352.6|16372.6|16352.6|16372.6|16352.6|4
1622221080000|2021-05-28 16:58:00|16371.4|16351.4|16371.4|16351.4|16371.4|16351.4|16371.4|16351.4|1
1622221100000|2021-05-28 16:58:20|||||||||2
1622221110000|2021-05-28 16:58:30|||||||||5
1622221120000|2021-05-28 16:58:40|||||||||2
1622221130000|2021-05-28 16:58:50|||||||||3
1622221140000|2021-05-28 16:59:00|||||||||1
1622221150000|2021-05-28 16:59:10|||||||||1
1622221170000|2021-05-28 16:59:30|||||||||1
1622221180000|2021-05-28 16:59:40|16370.1|16350.1|16370.1|16350.1|16370.1|16350.1|16370.1|16350.1|1
1622221190000|2021-05-28 16:59:50|||||||||4
1622221200000|2021-05-28 17:00:00|16371.4|16351.4|16371.4|16351.4|16371.4|16351.4|16371.4|16351.4|11
1622221210000|2021-05-28 17:00:10|16373.9|16353.9|16373.9|16353.9|16373.9|16353.9|16373.9|16353.9|9
1622221220000|2021-05-28 17:00:20|||||||||8
1622221240000|2021-05-28 17:00:40|||||||||6
1622221250000|2021-05-28 17:00:50|||||||||1
1622221270000|2021-05-28 17:01:10|||||||||1
1622221280000|2021-05-28 17:01:20|16373.7|16353.7|16376.4|16356.4|16376.4|16356.4|16373.7|16353.7|15
1622221290000|2021-05-28 17:01:30|16378.9|16358.9|16381.4|16361.4|16381.4|16361.4|16378.9|16358.9|8
1622221300000|2021-05-28 17:01:40|16385.1|16365.1|16386.4|16366.4|16386.4|16366.4|16385.1|16365.1|5
1622221310000|2021-05-28 17:01:50|16387.6|16367.6|16386.4|16366.4|16387.6|16367.6|16386.4|16366.4|7
1622221320000|2021-05-28 17:02:00|||||||||4
1622221340000|2021-05-28 17:02:20|16388.9|16368.9|16388.9|16368.9|16388.9|16368.9|16388.9|16368.9|8
1622221350000|2021-05-28 17:02:30|16387.6|16367.6|16386.4|16366.4|16387.6|16367.6|16386.4|16366.4|3
1622221360000|2021-05-28 17:02:40|16388.9|16368.9|16388.9|16368.9|16388.9|16368.9|16388.9|16368.9|0
1622221370000|2021-05-28 17:02:50|16390.1|16370.1|16386.4|16366.4|16391.4|16371.4|16386.4|16366.4|5
1622221380000|2021-05-28 17:03:00|16389|16369|16386.5|16366.5|16389|16369|16386.5|16366.5|2
1622221390000|2021-05-28 17:03:10|||||||||6
1622221400000|2021-05-28 17:03:20|||||||||43
1622221410000|2021-05-28 17:03:30|16385.1|16365.1|16384|16364|16385.1|16365.1|16384|16364|13
1622221420000|2021-05-28 17:03:40|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|3
1622221430000|2021-05-28 17:03:50|16385.1|16365.1|16384|16364|16385.1|16365.1|16384|16364|1
1622221440000|2021-05-28 17:04:00|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|6
1622221450000|2021-05-28 17:04:10|16384|16364|16384|16364|16384|16364|16384|16364|2
1622221460000|2021-05-28 17:04:20|16385.1|16365.1|16386.5|16366.5|16386.5|16366.5|16385.1|16365.1|1
1622221470000|2021-05-28 17:04:30|16384|16364|16384|16364|16384|16364|16384|16364|2
1622221490000|2021-05-28 17:04:50|||||||||1
1622221500000|2021-05-28 17:05:00|16382.8|16362.8|16382.8|16362.8|16382.8|16362.8|16382.8|16362.8|6
1622221510000|2021-05-28 17:05:10|16381.5|16361.5|16381.5|16361.5|16381.5|16361.5|16381.5|16361.5|1
1622221520000|2021-05-28 17:05:20|||||||||4
1622221540000|2021-05-28 17:05:40|16377.8|16357.8|16379|16359|16379|16359|16377.8|16357.8|19
1622221560000|2021-05-28 17:06:00|||||||||5
1622221570000|2021-05-28 17:06:10|16381.5|16361.5|16382.6|16362.6|16382.6|16362.6|16381.5|16361.5|3
1622221580000|2021-05-28 17:06:20|||||||||1
1622221590000|2021-05-28 17:06:30|||||||||1
1622221610000|2021-05-28 17:06:50|||||||||117
1622221620000|2021-05-28 17:07:00|||||||||3
1622221630000|2021-05-28 17:07:10|16384|16364|16386.5|16366.5|16386.5|16366.5|16384|16364|3
1622221640000|2021-05-28 17:07:20|||||||||1
1622221660000|2021-05-28 17:07:40|16389|16369|16389|16369|16389|16369|16389|16369|4
1622221670000|2021-05-28 17:07:50|16392.8|16372.8|16396.5|16376.5|16396.5|16376.5|16392.8|16372.8|9
1622221680000|2021-05-28 17:08:00|16394|16374|16394|16374|16394|16374|16394|16374|10
1622221690000|2021-05-28 17:08:10|||||||||5
1622221710000|2021-05-28 17:08:30|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|6
1622221720000|2021-05-28 17:08:40|||||||||1
1622221730000|2021-05-28 17:08:50|||||||||4
1622221740000|2021-05-28 17:09:00|||||||||6
1622221750000|2021-05-28 17:09:10|16389|16369|16387.8|16367.8|16389|16369|16387.8|16367.8|9
1622221760000|2021-05-28 17:09:20|16385.1|16365.1|16385.3|16365.3|16386.5|16366.5|16384|16364|3
1622221770000|2021-05-28 17:09:30|16386.5|16366.5|16385.3|16365.3|16386.5|16366.5|16385.3|16365.3|0
1622221780000|2021-05-28 17:09:40|16384|16364|16382.6|16362.6|16384|16364|16382.6|16362.6|1
1622221790000|2021-05-28 17:09:50|16384|16364|16386.5|16366.5|16386.5|16366.5|16384|16364|3
1622221800000|2021-05-28 17:10:00|16385.3|16365.3|16386.5|16366.5|16386.5|16366.5|16384|16364|2
1622221810000|2021-05-28 17:10:10|16385.1|16365.1|16384|16364|16386.5|16366.5|16381.5|16361.5|18
1622221820000|2021-05-28 17:10:20|16381.5|16361.5|16381.5|16361.5|16381.5|16361.5|16381.5|16361.5|0
1622221830000|2021-05-28 17:10:30|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|8
1622221840000|2021-05-28 17:10:40|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|16386.5|16366.5|0
1622221850000|2021-05-28 17:10:50|||||||||5
1622221860000|2021-05-28 17:11:00|||||||||1
1622221870000|2021-05-28 17:11:10|16387.6|16367.6|16387.6|16367.6|16387.6|16367.6|16387.6|16367.6|2
1622221880000|2021-05-28 17:11:20|16386.5|16366.5|16387.6|16367.6|16387.6|16367.6|16386.5|16366.5|6
1622221890000|2021-05-28 17:11:30|16389|16369|16387.6|16367.6|16389|16369|16387.6|16367.6|3
1622221900000|2021-05-28 17:11:40|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|13
1622221910000|2021-05-28 17:11:50|16391.2|16371.2|16395.1|16375.1|16395.1|16375.1|16391.2|16371.2|8
1622221920000|2021-05-28 17:12:00|16396.5|16376.5|16396.5|16376.5|16397.6|16377.6|16396.5|16376.5|3
1622221930000|2021-05-28 17:12:10|||||||||1
1622221940000|2021-05-28 17:12:20|16397.6|16377.6|16400.1|16380.1|16400.1|16380.1|16397.6|16377.6|1
1622221950000|2021-05-28 17:12:30|||||||||2
1622221960000|2021-05-28 17:12:40|||||||||10
1622221970000|2021-05-28 17:12:50|16398.7|16378.7|16400.1|16380.1|16400.1|16380.1|16398.7|16378.7|9
1622221980000|2021-05-28 17:13:00|16399|16379|16400.4|16380.4|16400.4|16380.4|16397.9|16377.9|5
1622222000000|2021-05-28 17:13:20|16399|16379|16399|16379|16399|16379|16399|16379|1
1622222010000|2021-05-28 17:13:30|16397.9|16377.9|16397.9|16377.9|16397.9|16377.9|16397.9|16377.9|0
1622222020000|2021-05-28 17:13:40|||||||||2
1622222030000|2021-05-28 17:13:50|16399.2|16379.2|16401.5|16381.5|16401.5|16381.5|16399.2|16379.2|32
1622222040000|2021-05-28 17:14:00|||||||||6
1622222050000|2021-05-28 17:14:10|16396.5|16376.5|16396.5|16376.5|16396.5|16376.5|16396.5|16376.5|20
1622222060000|2021-05-28 17:14:20|16395.4|16375.4|16395.4|16375.4|16395.4|16375.4|16395.4|16375.4|6
1622222070000|2021-05-28 17:14:30|16394|16374|16391.5|16371.5|16394|16374|16391.5|16371.5|4
1622222090000|2021-05-28 17:14:50|||||||||3
1622222100000|2021-05-28 17:15:00|||||||||1
1622222110000|2021-05-28 17:15:10|16392.6|16372.6|16392.6|16372.6|16392.6|16372.6|16392.6|16372.6|9
1622222120000|2021-05-28 17:15:20|16394|16374|16394|16374|16394|16374|16391.5|16371.5|14
1622222130000|2021-05-28 17:15:30|||||||||3
1622222140000|2021-05-28 17:15:40|||||||||1
1622222150000|2021-05-28 17:15:50|||||||||6
1622222160000|2021-05-28 17:16:00|||||||||1
1622222170000|2021-05-28 17:16:10|||||||||5
1622222190000|2021-05-28 17:16:30|||||||||6
1622222200000|2021-05-28 17:16:40|||||||||6
1622222210000|2021-05-28 17:16:50|16391.5|16371.5|16390.1|16370.1|16391.5|16371.5|16390.1|16370.1|36
1622222220000|2021-05-28 17:17:00|||||||||1
1622222230000|2021-05-28 17:17:10|||||||||1
1622222240000|2021-05-28 17:17:20|||||||||1
1622222250000|2021-05-28 17:17:30|||||||||2
1622222260000|2021-05-28 17:17:40|||||||||8
1622222270000|2021-05-28 17:17:50|||||||||1
1622222280000|2021-05-28 17:18:00|||||||||3
1622222290000|2021-05-28 17:18:10|||||||||4
1622222310000|2021-05-28 17:18:30|||||||||3
1622222320000|2021-05-28 17:18:40|||||||||3
1622222330000|2021-05-28 17:18:50|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|6
1622222340000|2021-05-28 17:19:00|||||||||11
1622222360000|2021-05-28 17:19:20|16389|16369|16391.5|16371.5|16391.5|16371.5|16389|16369|5
1622222370000|2021-05-28 17:19:30|||||||||9
1622222380000|2021-05-28 17:19:40|16389|16369|16390.1|16370.1|16391.5|16371.5|16389|16369|3
1622222390000|2021-05-28 17:19:50|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|7
1622222400000|2021-05-28 17:20:00|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|1
1622222410000|2021-05-28 17:20:10|16391.5|16371.5|16394|16374|16394|16374|16391.5|16371.5|6
1622222430000|2021-05-28 17:20:30|||||||||8
1622222440000|2021-05-28 17:20:40|16396.2|16376.2|16397.6|16377.6|16400.4|16380.4|16396.2|16376.2|7
1622222450000|2021-05-28 17:20:50|16399|16379|16396.5|16376.5|16399|16379|16396.5|16376.5|22
1622222460000|2021-05-28 17:21:00|||||||||1
1622222470000|2021-05-28 17:21:10|||||||||4
1622222480000|2021-05-28 17:21:20|16398.7|16378.7|16398.7|16378.7|16401.5|16381.5|16397.6|16377.6|13
1622222490000|2021-05-28 17:21:30|16400.1|16380.1|16396.5|16376.5|16400.1|16380.1|16396.5|16376.5|8
1622222510000|2021-05-28 17:21:50|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|8
1622222520000|2021-05-28 17:22:00|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|16391.5|16371.5|2
1622222530000|2021-05-28 17:22:10|16386.5|16366.5|16377.9|16357.9|16386.5|16366.5|16377.9|16357.9|7
1622222540000|2021-05-28 17:22:20|16372.9|16352.9|16361.5|16341.5|16372.9|16352.9|16361.5|16341.5|17
1622222550000|2021-05-28 17:22:30|16360.4|16340.4|16361.5|16341.5|16361.5|16341.5|16359|16339|15
1622222560000|2021-05-28 17:22:40|16357.9|16337.9|16357.9|16337.9|16357.9|16337.9|16357.9|16337.9|10
1622222570000|2021-05-28 17:22:50|16354|16334|16352.6|16332.6|16354|16334|16352.6|16332.6|18
1622222580000|2021-05-28 17:23:00|16351.5|16331.5|16346.5|16326.5|16351.5|16331.5|16346.5|16326.5|35
1622222590000|2021-05-28 17:23:10|||||||||4
1622222600000|2021-05-28 17:23:20|16345.1|16325.1|16345.1|16325.1|16345.1|16325.1|16345.1|16325.1|4
1622222610000|2021-05-28 17:23:30|16344|16324|16336.5|16316.5|16344|16324|16336.5|16316.5|9
1622222620000|2021-05-28 17:23:40|16330.1|16310.1|16336.5|16316.5|16336.5|16316.5|16330.1|16310.1|19
1622222630000|2021-05-28 17:23:50|16337.9|16317.9|16349|16329|16349|16329|16337.9|16317.9|41
1622222640000|2021-05-28 17:24:00|16347.9|16327.9|16336.5|16316.5|16347.9|16327.9|16336.5|16316.5|13
1622222650000|2021-05-28 17:24:10|16337.6|16317.6|16338.7|16318.7|16338.7|16318.7|16337.6|16317.6|15
1622222660000|2021-05-28 17:24:20|16337.6|16317.6|16334|16314|16337.6|16317.6|16334|16314|15
1622222670000|2021-05-28 17:24:30|||||||||9
1622222680000|2021-05-28 17:24:40|16336.5|16316.5|16336.5|16316.5|16336.5|16316.5|16336.5|16316.5|10
1622222690000|2021-05-28 17:24:50|16339|16319|16339|16319|16339|16319|16339|16319|16
1622222700000|2021-05-28 17:25:00|16344|16324|16346.5|16326.5|16346.5|16326.5|16344|16324|7
1622222710000|2021-05-28 17:25:10|16344|16324|16349|16329|16349|16329|16341.5|16321.5|7
1622222720000|2021-05-28 17:25:20|16350.4|16330.4|16355.1|16335.1|16355.1|16335.1|16350.4|16330.4|6
1622222730000|2021-05-28 17:25:30|16351.5|16331.5|16351.5|16331.5|16351.5|16331.5|16346.5|16326.5|15
1622222740000|2021-05-28 17:25:40|16353.7|16333.7|16354|16334|16354|16334|16351.5|16331.5|4
1622222750000|2021-05-28 17:25:50|16351.5|16331.5|16352.6|16332.6|16352.6|16332.6|16351.5|16331.5|12
1622222760000|2021-05-28 17:26:00|16353.7|16333.7|16360.1|16340.1|16360.1|16340.1|16353.7|16333.7|18
1622222770000|2021-05-28 17:26:10|16355.1|16335.1|16357.6|16337.6|16357.6|16337.6|16355.1|16335.1|15
1622222780000|2021-05-28 17:26:20|16356.5|16336.5|16354|16334|16359|16339|16354|16334|6
1622222790000|2021-05-28 17:26:30|16352.9|16332.9|16354|16334|16354|16334|16352.9|16332.9|2
1622222800000|2021-05-28 17:26:40|16351.5|16331.5|16340.4|16320.4|16351.5|16331.5|16340.4|16320.4|9
1622222810000|2021-05-28 17:26:50|16339|16319|16346.5|16326.5|16346.5|16326.5|16339|16319|12
1622222820000|2021-05-28 17:27:00|16349|16329|16342.6|16322.6|16349|16329|16342.6|16322.6|7
1622222830000|2021-05-28 17:27:10|16341.2|16321.2|16339|16319|16341.2|16321.2|16339|16319|4
1622222840000|2021-05-28 17:27:20|16341.5|16321.5|16344|16324|16344|16324|16335.1|16315.1|28
1622222850000|2021-05-28 17:27:30|16342.9|16322.9|16341.5|16321.5|16342.9|16322.9|16341.5|16321.5|3
1622222860000|2021-05-28 17:27:40|16335.1|16315.1|16344|16324|16344|16324|16335.1|16315.1|17
1622222870000|2021-05-28 17:27:50|16350.1|16330.1|16351.5|16331.5|16354|16334|16350.1|16330.1|18
1622222880000|2021-05-28 17:28:00|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|10
1622222890000|2021-05-28 17:28:10|16346.5|16326.5|16342.6|16322.6|16346.5|16326.5|16342.6|16322.6|11
1622222900000|2021-05-28 17:28:20|16345.1|16325.1|16341.8|16321.8|16345.1|16325.1|16339|16319|20
1622222910000|2021-05-28 17:28:30|16345.4|16325.4|16351.5|16331.5|16360.4|16331.5|16345.4|16316.5|17
1622222920000|2021-05-28 17:28:40|||||||||7
1622222930000|2021-05-28 17:28:50|16350.4|16330.4|16346.5|16326.5|16350.4|16330.4|16345.4|16325.4|12
1622222940000|2021-05-28 17:29:00|16345.4|16325.4|16341.5|16321.5|16351.5|16331.5|16341.5|16321.5|69
1622222950000|2021-05-28 17:29:10|16342.6|16322.6|16337.6|16317.6|16344|16324|16337.6|16317.6|14
1622222960000|2021-05-28 17:29:20|16336.5|16316.5|16331.5|16311.5|16336.5|16316.5|16331.5|16311.5|7
1622222970000|2021-05-28 17:29:30|16329|16309|16321.5|16301.5|16329|16309|16321.5|16301.5|11
1622222980000|2021-05-28 17:29:40|16318.7|16298.7|16316.5|16296.5|16318.7|16298.7|16316.5|16296.5|4
1622222990000|2021-05-28 17:29:50|16313.7|16293.7|16312.9|16292.9|16314|16294|16310.4|16290.4|15
1622535300000|2021-06-01 08:15:00|16338.8|16318.8|16347.3|16327.3|16347.3|16327.3|16338.8|16318.8|19
1622535310000|2021-06-01 08:15:10|16348.3|16328.3|16395.8|16375.8|16395.8|16375.8|16348.3|16328.3|61
1622535320000|2021-06-01 08:15:20|16399.8|16379.8|16409.8|16389.8|16415.8|16395.8|16399.8|16379.8|58
1622535330000|2021-06-01 08:15:30|16408.3|16388.3|16409.8|16389.8|16409.8|16389.8|16408.3|16388.3|12
1622535340000|2021-06-01 08:15:40|16408.8|16388.8|16409.8|16389.8|16409.8|16389.8|16404.8|16384.8|8
1622535350000|2021-06-01 08:15:50|16406.7|16386.7|16404.8|16384.8|16406.7|16386.7|16402.3|16382.3|7
1622535360000|2021-06-01 08:16:00|16405.8|16385.8|16414.2|16394.2|16414.2|16394.2|16404.8|16384.8|42
1622535370000|2021-06-01 08:16:10|16412.7|16392.7|16407.3|16387.3|16412.7|16392.7|16405.8|16385.8|17
1622535380000|2021-06-01 08:16:20|16406.3|16386.3|16408.3|16388.3|16410.8|16390.8|16404.8|16384.8|12
1622535390000|2021-06-01 08:16:30|16409.8|16389.8|16411.8|16391.8|16411.8|16391.8|16409.8|16389.8|1
1622535400000|2021-06-01 08:16:40|16413.3|16393.3|16413.3|16393.3|16415.8|16395.8|16413.3|16393.3|8
1622535410000|2021-06-01 08:16:50|16415.8|16395.8|16416.8|16396.8|16416.8|16396.8|16413.3|16393.3|2
1622535420000|2021-06-01 08:17:00|16415.8|16395.8|16414.3|16394.3|16416.8|16396.8|16414.3|16394.3|12
1622535430000|2021-06-01 08:17:10|16413.3|16393.3|16414.3|16394.3|16415.2|16395.2|16413.3|16393.3|6
1622535440000|2021-06-01 08:17:20|16415.2|16395.2|16415.8|16395.8|16416.8|16396.8|16415.2|16395.2|4
1622535450000|2021-06-01 08:17:30|16416.8|16396.8|16419.8|16399.8|16419.8|16399.8|16416.8|16396.8|8
1622535460000|2021-06-01 08:17:40|16424.8|16404.8|16489.8|16449.8|16503.3|16463.8|16424.8|16403.2|140
1622535470000|2021-06-01 08:17:50|16497.8|16437.8|16472.3|16452.3|16497.8|16452.3|16472.3|16437.8|7
1622535480000|2021-06-01 08:18:00|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|20
1622535490000|2021-06-01 08:18:10|16472.3|16452.3|16475.8|16455.8|16475.8|16455.8|16472.3|16452.3|54
1622535500000|2021-06-01 08:18:20|16477.3|16457.3|16466.9|16446.9|16477.3|16457.3|16466.9|16446.9|17
1622535510000|2021-06-01 08:18:30|16464.9|16444.9|16479.8|16459.8|16482.3|16462.3|16464.4|16444.4|26
1622535520000|2021-06-01 08:18:40|16477.8|16457.8|16474.8|16454.8|16477.8|16457.8|16474.8|16454.8|2
1622535530000|2021-06-01 08:18:50|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|14
1622535540000|2021-06-01 08:19:00|16482.3|16462.3|16482.3|16462.3|16482.3|16462.3|16482.3|16462.3|2
1622535550000|2021-06-01 08:19:10|16483.8|16463.8|16498.3|16478.3|16499.8|16478.3|16483.8|16456.8|12
1622535560000|2021-06-01 08:19:20|16496.8|16476.8|16499.8|16479.8|16499.8|16479.8|16494.8|16474.8|5
1622535570000|2021-06-01 08:19:30|||||||||2
1622535580000|2021-06-01 08:19:40|16498.8|16478.8|16499.8|16479.8|16499.8|16479.8|16497.9|16477.9|0
1622535590000|2021-06-01 08:19:50|16498.8|16478.8|16492.3|16472.3|16498.8|16478.8|16492.3|16472.3|3
1622535600000|2021-06-01 08:20:00|16489.8|16469.8|16488.8|16468.8|16489.8|16469.8|16487.3|16467.3|6
1622535610000|2021-06-01 08:20:10|||||||||18
1622535620000|2021-06-01 08:20:20|16489.8|16469.8|16489.8|16469.8|16489.8|16469.8|16489.8|16469.8|2
1622535630000|2021-06-01 08:20:30|||||||||1
1622535640000|2021-06-01 08:20:40|16488.8|16468.8|16488.8|16468.8|16488.8|16468.8|16488.8|16468.8|1
1622535650000|2021-06-01 08:20:50|||||||||3
1622535660000|2021-06-01 08:21:00|16487.9|16467.9|16483.8|16463.8|16487.9|16467.9|16483.8|16463.8|1
1622535670000|2021-06-01 08:21:10|||||||||2
1622535680000|2021-06-01 08:21:20|16484.8|16464.8|16484.8|16464.8|16484.8|16464.8|16484.8|16464.8|2
1622535690000|2021-06-01 08:21:30|16485.8|16465.8|16486.8|16466.8|16486.8|16466.8|16485.8|16465.8|1
1622535700000|2021-06-01 08:21:40|16485.2|16465.2|16488.3|16468.3|16488.3|16468.3|16484.3|16464.3|1
1622535710000|2021-06-01 08:21:50|16489.8|16469.8|16497.3|16477.3|16497.3|16477.3|16489.8|16469.8|3
1622535720000|2021-06-01 08:22:00|16499.8|16479.8|16504.8|16484.8|16504.8|16484.8|16499.8|16479.8|6
1622535730000|2021-06-01 08:22:10|16503.8|16483.8|16497.3|16477.3|16503.8|16483.8|16497.3|16477.3|10
1622535740000|2021-06-01 08:22:20|16498.3|16478.3|16507.3|16487.3|16507.3|16487.3|16498.3|16478.3|6
1622535750000|2021-06-01 08:22:30|16509.8|16489.8|16510.8|16490.8|16510.8|16490.8|16509.8|16489.8|8
1622535760000|2021-06-01 08:22:40|16513.3|16493.3|16540.2|16500.2|16540.2|16506.3|16513.3|16493.3|29
1622535770000|2021-06-01 08:22:50|16530.8|16510.8|16533.3|16513.3|16538.3|16518.3|16530.8|16510.8|7
1622535780000|2021-06-01 08:23:00|16529.8|16509.8|16559.8|16499.8|16565.8|16509.8|16529.8|16499.8|47
1622535790000|2021-06-01 08:23:10|16546.9|16506.9|16549.4|16509.4|16549.4|16509.4|16546.9|16506.9|9
1622535800000|2021-06-01 08:23:20|16541.9|16521.9|16532.3|16512.3|16541.9|16521.9|16532.3|16512.3|12
1622535810000|2021-06-01 08:23:30|16530.4|16510.4|16527.3|16507.3|16530.4|16510.4|16527.3|16507.3|6
1622535820000|2021-06-01 08:23:40|16528.8|16508.8|16524.8|16504.8|16528.8|16508.8|16523.8|16503.8|10
1622535830000|2021-06-01 08:23:50|||||||||2
1622535840000|2021-06-01 08:24:00|16529.8|16509.8|16530.8|16510.8|16530.8|16510.8|16529.8|16509.8|20
1622535850000|2021-06-01 08:24:10|16531.8|16511.8|16532.3|16512.3|16532.3|16512.3|16531.8|16511.8|1
1622535860000|2021-06-01 08:24:20|||||||||2
1622535870000|2021-06-01 08:24:30|||||||||1
1622535880000|2021-06-01 08:24:40|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|1
1622535890000|2021-06-01 08:24:50|16532.3|16512.3|16538.3|16498.3|16538.3|16512.3|16532.3|16497.3|16
1622535900000|2021-06-01 08:25:00|16533.3|16493.3|16522.3|16502.3|16533.3|16504.3|16522.3|16493.3|1
1622535910000|2021-06-01 08:25:10|||||||||3
1622535920000|2021-06-01 08:25:20|16523.8|16503.8|16522.3|16502.3|16523.8|16503.8|16522.3|16502.3|5
1622535930000|2021-06-01 08:25:30|16522.9|16502.9|16516.3|16496.3|16522.9|16502.9|16516.3|16496.3|14
1622535940000|2021-06-01 08:25:40|16518.8|16498.8|16518.8|16498.8|16518.8|16498.8|16518.8|16498.8|3
1622535950000|2021-06-01 08:25:50|16519.8|16499.8|16519.8|16499.8|16519.8|16499.8|16519.8|16499.8|1
1622535960000|2021-06-01 08:26:00|16524.8|16504.8|16524.8|16504.8|16524.8|16504.8|16524.8|16504.8|6
1622535970000|2021-06-01 08:26:10|16523.8|16503.8|16526.3|16506.3|16526.3|16506.3|16519.8|16499.8|5
1622535980000|2021-06-01 08:26:20|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|4
1622535990000|2021-06-01 08:26:30|16521.3|16501.3|16521.3|16501.3|16521.3|16501.3|16521.3|16501.3|0
1622536000000|2021-06-01 08:26:40|16518.8|16498.8|16518.8|16498.8|16518.8|16498.8|16518.8|16498.8|12
1622536010000|2021-06-01 08:26:50|||||||||5
1622536020000|2021-06-01 08:27:00|16517.3|16497.3|16517.3|16497.3|16517.3|16497.3|16517.3|16497.3|1
1622536030000|2021-06-01 08:27:10|16513.8|16493.8|16513.8|16493.8|16513.8|16493.8|16513.8|16493.8|2
1622536040000|2021-06-01 08:27:20|||||||||1
1622536060000|2021-06-01 08:27:40|16512.9|16492.9|16508.8|16488.8|16512.9|16492.9|16508.8|16488.8|0
1622536070000|2021-06-01 08:27:50|16507.9|16487.9|16512.3|16492.3|16512.3|16492.3|16507.9|16487.9|10
1622536080000|2021-06-01 08:28:00|16521.3|16481.3|16509.8|16489.8|16521.3|16489.8|16508.8|16481.3|2
1622536090000|2021-06-01 08:28:10|16508.8|16488.8|16521.3|16481.3|16521.3|16488.8|16508.8|16481.3|2
1622536100000|2021-06-01 08:28:20|16510.4|16490.4|16509.8|16489.8|16512.3|16492.3|16507.3|16487.3|4
1622536110000|2021-06-01 08:28:30|16510.8|16490.8|16522.3|16502.3|16522.3|16502.3|16510.8|16490.8|18
1622536120000|2021-06-01 08:28:40|16523.8|16503.8|16525.4|16505.4|16525.4|16505.4|16523.8|16503.8|3
1622536130000|2021-06-01 08:28:50|16527.3|16507.3|16527.3|16507.3|16527.3|16507.3|16527.3|16507.3|12
1622536140000|2021-06-01 08:29:00|16538.3|16498.3|16524.8|16504.8|16538.3|16506.3|16524.8|16498.3|2
1622536150000|2021-06-01 08:29:10|16536.8|16496.8|16527.3|16507.3|16538.3|16507.3|16527.3|16496.8|4
1622536160000|2021-06-01 08:29:20|16536.3|16496.3|16536.3|16496.3|16536.3|16496.3|16536.3|16496.3|0
1622536170000|2021-06-01 08:29:30|16534.8|16494.8|16521.3|16501.3|16534.8|16503.8|16521.3|16494.8|0
1622536180000|2021-06-01 08:29:40|16522.3|16502.3|16521.3|16501.3|16522.9|16502.9|16521.3|16501.3|1
1622536200000|2021-06-01 08:30:00|16519.8|16499.8|16513.8|16493.8|16519.8|16499.8|16513.8|16493.8|2
1622536210000|2021-06-01 08:30:10|16514.8|16494.8|16514.8|16494.8|16514.8|16494.8|16514.8|16494.8|0
1622536220000|2021-06-01 08:30:20|||||||||1
1622536230000|2021-06-01 08:30:30|16512.3|16492.3|16512.3|16492.3|16512.3|16492.3|16512.3|16492.3|7
1622536240000|2021-06-01 08:30:40|||||||||2
1622536250000|2021-06-01 08:30:50|||||||||1
1622536260000|2021-06-01 08:31:00|16510.4|16490.4|16507.3|16487.3|16510.4|16490.4|16507.3|16487.3|1
1622536270000|2021-06-01 08:31:10|||||||||2
1622536280000|2021-06-01 08:31:20|||||||||6
1622536290000|2021-06-01 08:31:30|||||||||1
1622536300000|2021-06-01 08:31:40|16505.8|16485.8|16504.8|16484.8|16505.8|16485.8|16504.8|16484.8|15
1622536310000|2021-06-01 08:31:50|||||||||1
1622536320000|2021-06-01 08:32:00|16503.9|16483.9|16504.8|16484.8|16504.8|16484.8|16503.9|16483.9|10
1622536330000|2021-06-01 08:32:10|16502.3|16482.3|16504.8|16484.8|16504.8|16484.8|16502.3|16482.3|2
1622536340000|2021-06-01 08:32:20|||||||||1
1622536350000|2021-06-01 08:32:30|16503.9|16483.9|16504.8|16484.8|16504.8|16484.8|16502.3|16482.3|6
1622536360000|2021-06-01 08:32:40|||||||||4
1622536380000|2021-06-01 08:33:00|16502.3|16482.3|16502.3|16482.3|16502.3|16482.3|16502.3|16482.3|1
1622536390000|2021-06-01 08:33:10|16504.8|16484.8|16504.8|16484.8|16504.8|16484.8|16504.8|16484.8|4
1622536400000|2021-06-01 08:33:20|16503.3|16483.3|16507.3|16487.3|16507.3|16487.3|16502.3|16482.3|4
1622536410000|2021-06-01 08:33:30|16508.3|16488.3|16509.8|16489.8|16509.8|16489.8|16508.3|16488.3|1
1622536430000|2021-06-01 08:33:50|||||||||1
1622536440000|2021-06-01 08:34:00|16508.9|16488.9|16508.9|16488.9|16508.9|16488.9|16508.9|16488.9|3
1622536470000|2021-06-01 08:34:30|16505.8|16485.8|16497.3|16477.3|16505.8|16485.8|16497.3|16477.3|2
1622536480000|2021-06-01 08:34:40|16493.9|16473.9|16493.9|16473.9|16493.9|16473.9|16493.9|16473.9|2
1622536490000|2021-06-01 08:34:50|||||||||2
1622536510000|2021-06-01 08:35:10|||||||||4
1622536520000|2021-06-01 08:35:20|16496.9|16476.9|16498.9|16478.9|16498.9|16478.9|16496.9|16476.9|9
1622536530000|2021-06-01 08:35:30|16501.4|16481.4|16504.8|16484.8|16504.8|16484.8|16501.4|16481.4|10
1622536540000|2021-06-01 08:35:40|16507.3|16487.3|16512.3|16492.3|16512.3|16492.3|16507.3|16487.3|3
1622536560000|2021-06-01 08:36:00|||||||||9
1622536570000|2021-06-01 08:36:10|16513.9|16493.9|16513.9|16493.9|16513.9|16493.9|16513.9|16493.9|0
1622536590000|2021-06-01 08:36:30|||||||||1
1622536610000|2021-06-01 08:36:50|16504.8|16484.8|16502.3|16482.3|16504.8|16484.8|16502.3|16482.3|4
1622536620000|2021-06-01 08:37:00|16500.4|16480.4|16494.8|16474.8|16500.4|16480.4|16494.8|16474.8|3
1622536630000|2021-06-01 08:37:10|16492.3|16472.3|16492.3|16472.3|16492.3|16472.3|16492.3|16472.3|0
1622536640000|2021-06-01 08:37:20|16493.3|16473.3|16493.9|16473.9|16494.8|16474.8|16493.3|16473.3|0
1622536650000|2021-06-01 08:37:30|16492.3|16472.3|16489.8|16469.8|16492.3|16472.3|16489.8|16469.8|3
1622536660000|2021-06-01 08:37:40|16490.8|16470.8|16487.3|16467.3|16490.8|16470.8|16487.3|16467.3|1
1622536680000|2021-06-01 08:38:00|16486.4|16466.4|16483.9|16463.9|16486.4|16466.4|16483.9|16463.9|4
1622536690000|2021-06-01 08:38:10|16476.4|16456.4|16469.8|16449.8|16476.4|16456.4|16469.8|16449.8|4
1622536700000|2021-06-01 08:38:20|16472.3|16452.3|16472.3|16452.3|16472.3|16452.3|16472.3|16452.3|1
1622536710000|2021-06-01 08:38:30|16473.9|16453.9|16472.3|16452.3|16473.9|16453.9|16472.3|16452.3|1
1622536720000|2021-06-01 08:38:40|16471.4|16451.4|16472.3|16452.3|16472.3|16452.3|16471.4|16451.4|3
1622536730000|2021-06-01 08:38:50|16471.4|16451.4|16468.9|16448.9|16471.4|16451.4|16468.9|16448.9|4
1622536740000|2021-06-01 08:39:00|16470.4|16450.4|16475.4|16455.4|16476.4|16456.4|16468.9|16448.9|3
1622536750000|2021-06-01 08:39:10|16477.3|16457.3|16475.4|16455.4|16477.3|16457.3|16475.4|16455.4|0
1622536760000|2021-06-01 08:39:20|16474.8|16454.8|16476.4|16456.4|16477.3|16457.3|16473.3|16453.3|2
1622536770000|2021-06-01 08:39:30|16473.3|16453.3|16472.3|16452.3|16473.3|16453.3|16472.3|16452.3|1
1622536780000|2021-06-01 08:39:40|16473.3|16453.3|16474.8|16454.8|16474.8|16454.8|16473.3|16453.3|2
1622536790000|2021-06-01 08:39:50|16473.9|16453.9|16472.3|16452.3|16473.9|16453.9|16472.3|16452.3|0
1622536800000|2021-06-01 08:40:00|16474.8|16454.8|16474.8|16454.8|16474.8|16454.8|16474.8|16454.8|1
1622536810000|2021-06-01 08:40:10|16473.9|16453.9|16472.3|16452.3|16473.9|16453.9|16472.3|16452.3|0
1622536820000|2021-06-01 08:40:20|16474.8|16454.8|16481.4|16461.4|16482.3|16462.3|16474.8|16454.8|4
1622536830000|2021-06-01 08:40:30|16479.8|16459.8|16482.3|16462.3|16482.3|16462.3|16477.3|16457.3|0
1622536840000|2021-06-01 08:40:40|16480.4|16460.4|16477.3|16457.3|16480.4|16460.4|16477.3|16457.3|1
1622536850000|2021-06-01 08:40:50|16479.8|16459.8|16482.3|16462.3|16482.3|16462.3|16479.8|16459.8|2
1622536860000|2021-06-01 08:41:00|16483.3|16463.3|16487.3|16467.3|16487.3|16467.3|16483.3|16463.3|3
1622536880000|2021-06-01 08:41:20|16484.8|16464.8|16487.3|16467.3|16487.3|16467.3|16484.8|16464.8|1
1622536890000|2021-06-01 08:41:30|16488.9|16468.9|16499.3|16479.3|16499.3|16479.3|16488.9|16468.9|6
1622536900000|2021-06-01 08:41:40|16509.9|16489.9|16509.9|16489.9|16509.9|16489.9|16509.9|16489.9|2
1622536910000|2021-06-01 08:41:50|16510.8|16490.8|16512.4|16492.4|16512.4|16492.4|16510.8|16490.8|0
1622536920000|2021-06-01 08:42:00|16513.3|16493.3|16517.4|16497.4|16517.4|16497.4|16513.3|16493.3|0
1622536930000|2021-06-01 08:42:10|||||||||3
1622536940000|2021-06-01 08:42:20|16518.3|16498.3|16523.3|16503.3|16523.3|16503.3|16518.3|16498.3|4
1622536950000|2021-06-01 08:42:30|16524.9|16504.9|16527.4|16507.4|16527.4|16507.4|16524.9|16504.9|0
1622536970000|2021-06-01 08:42:50|||||||||10
1622536980000|2021-06-01 08:43:00|16532.4|16512.4|16532.4|16512.4|16532.4|16512.4|16532.4|16512.4|5
1622536990000|2021-06-01 08:43:10|16533.3|16513.3|16534.9|16514.9|16534.9|16514.9|16533.3|16513.3|14
1622537020000|2021-06-01 08:43:40|16537.4|16517.4|16547.4|16527.4|16547.4|16527.4|16534.9|16514.9|4
1622537030000|2021-06-01 08:43:50|16554.3|16534.3|16552.4|16532.4|16562.4|16542.4|16552.4|16532.4|17
1622537040000|2021-06-01 08:44:00|16547.4|16527.4|16548.9|16528.9|16549.9|16529.9|16547.4|16527.4|4
1622537050000|2021-06-01 08:44:10|16547.4|16527.4|16552.4|16532.4|16552.4|16532.4|16547.4|16527.4|1
1622537060000|2021-06-01 08:44:20|16547.4|16527.4|16547.4|16527.4|16547.4|16527.4|16547.4|16527.4|3
1622537070000|2021-06-01 08:44:30|16550.4|16530.4|16552.4|16532.4|16552.4|16532.4|16550.4|16530.4|1
1622537080000|2021-06-01 08:44:40|16553.3|16533.3|16553.3|16533.3|16553.3|16533.3|16553.3|16533.3|6
1622537090000|2021-06-01 08:44:50|16550.8|16530.8|16550.8|16530.8|16550.8|16530.8|16550.8|16530.8|0
1622537100000|2021-06-01 08:45:00|16549.9|16529.9|16550.8|16530.8|16550.8|16530.8|16547.4|16527.4|5
1622537110000|2021-06-01 08:45:10|||||||||1
1622537120000|2021-06-01 08:45:20|16549.9|16529.9|16549.9|16529.9|16549.9|16529.9|16549.9|16529.9|0
1622537130000|2021-06-01 08:45:30|16547.4|16527.4|16547.4|16527.4|16547.4|16527.4|16547.4|16527.4|4
1622537140000|2021-06-01 08:45:40|16544.3|16524.3|16542.4|16522.4|16544.3|16524.3|16542.4|16522.4|2
1622537150000|2021-06-01 08:45:50|16540.8|16520.8|16539.9|16519.9|16540.8|16520.8|16539.9|16519.9|7
1622537160000|2021-06-01 08:46:00|16538.9|16518.9|16534.9|16514.9|16538.9|16518.9|16534.9|16514.9|1
1622537180000|2021-06-01 08:46:20|16536.4|16516.4|16534.9|16514.9|16556.4|16529.9|16534.9|16514.9|23
1622537190000|2021-06-01 08:46:30|16537.4|16517.4|16539.9|16519.9|16539.9|16519.9|16537.4|16517.4|3
1622537200000|2021-06-01 08:46:40|16537.4|16517.4|16537.4|16517.4|16537.4|16517.4|16537.4|16517.4|5
1622537210000|2021-06-01 08:46:50|16538.3|16518.3|16538.3|16518.3|16538.3|16518.3|16538.3|16518.3|3
1622537220000|2021-06-01 08:47:00|16539.9|16519.9|16534.9|16514.9|16539.9|16519.9|16534.9|16514.9|5
1622537240000|2021-06-01 08:47:20|16533.9|16513.9|16532.4|16512.4|16533.9|16513.9|16532.4|16512.4|2
1622537260000|2021-06-01 08:47:40|16530.8|16510.8|16527.4|16507.4|16530.8|16510.8|16524.9|16504.9|5
1622537270000|2021-06-01 08:47:50|16533.5|16513.5|16537.4|16517.4|16537.4|16517.4|16533.5|16513.5|3
1622537300000|2021-06-01 08:48:20|||||||||6
1622537310000|2021-06-01 08:48:30|16538.3|16518.3|16538.3|16518.3|16538.3|16518.3|16538.3|16518.3|1
1622537320000|2021-06-01 08:48:40|16537.4|16517.4|16537.4|16517.4|16537.4|16517.4|16537.4|16517.4|1
1622537340000|2021-06-01 08:49:00|16535.8|16515.8|16534.9|16514.9|16535.8|16515.8|16534.9|16514.9|2
1622537350000|2021-06-01 08:49:10|16529.9|16509.9|16529.9|16509.9|16529.9|16509.9|16529.9|16509.9|3
1622537360000|2021-06-01 08:49:20|16528.9|16508.9|16530.8|16510.8|16530.8|16510.8|16528.9|16508.9|5
1622537370000|2021-06-01 08:49:30|||||||||1
1622537400000|2021-06-01 08:50:00|16529.9|16509.9|16529.9|16509.9|16529.9|16509.9|16529.9|16509.9|0
1622537410000|2021-06-01 08:50:10|16532.4|16512.4|16534.9|16514.9|16534.9|16514.9|16532.4|16512.4|1
1622537440000|2021-06-01 08:50:40|16535.8|16515.8|16535.8|16515.8|16535.8|16515.8|16535.8|16515.8|5
1622537450000|2021-06-01 08:50:50|||||||||1
1622537480000|2021-06-01 08:51:20|16537.4|16517.4|16540.8|16520.8|16540.8|16520.8|16537.4|16517.4|2
1622537500000|2021-06-01 08:51:40|16539.9|16519.9|16537.4|16517.4|16539.9|16519.9|16535.8|16515.8|1
1622537530000|2021-06-01 08:52:10|16534.9|16514.9|16534.9|16514.9|16534.9|16514.9|16534.9|16514.9|0
1622537540000|2021-06-01 08:52:20|16536.4|16516.4|16537.4|16517.4|16537.4|16517.4|16536.4|16516.4|1
1622537550000|2021-06-01 08:52:30|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|4
1622537560000|2021-06-01 08:52:40|16534.3|16514.3|16535.8|16515.8|16535.8|16515.8|16534.3|16514.3|0
1622537580000|2021-06-01 08:53:00|16535.9|16515.9|16537.4|16517.4|16537.4|16517.4|16535.9|16515.9|1
1622537600000|2021-06-01 08:53:20|16534.9|16514.9|16532.4|16512.4|16534.9|16514.9|16532.4|16512.4|2
1622537640000|2021-06-01 08:54:00|16534.9|16514.9|16534.9|16514.9|16534.9|16514.9|16534.9|16514.9|3
1622537680000|2021-06-01 08:54:40|||||||||2
1622537690000|2021-06-01 08:54:50|16533.9|16513.9|16532.4|16512.4|16533.9|16513.9|16532.4|16512.4|0
1622537710000|2021-06-01 08:55:10|||||||||1
1622537740000|2021-06-01 08:55:40|16535.9|16515.9|16535.9|16515.9|16535.9|16515.9|16535.9|16515.9|0
1622537770000|2021-06-01 08:56:10|||||||||5
1622537780000|2021-06-01 08:56:20|16538.4|16518.4|16543.4|16523.4|16543.4|16523.4|16538.4|16518.4|5
1622537790000|2021-06-01 08:56:30|16543.9|16523.9|16543.9|16523.9|16543.9|16523.9|16543.9|16523.9|2
1622537800000|2021-06-01 08:56:40|16538.4|16518.4|16539.9|16519.9|16539.9|16519.9|16538.4|16518.4|3
1622537860000|2021-06-01 08:57:40|16534.9|16514.9|16544.9|16524.9|16544.9|16524.9|16534.9|16514.9|13
1622537880000|2021-06-01 08:58:00|16546.4|16526.4|16547.4|16527.4|16547.4|16527.4|16546.4|16526.4|1
1622537890000|2021-06-01 08:58:10|||||||||5
1622537900000|2021-06-01 08:58:20|||||||||2
1622537910000|2021-06-01 08:58:30|16550.4|16530.4|16552.4|16532.4|16552.4|16532.4|16550.4|16530.4|2
1622537920000|2021-06-01 08:58:40|||||||||1
1622537930000|2021-06-01 08:58:50|16551.4|16531.4|16552.4|16532.4|16552.4|16532.4|16549.9|16529.9|1
1622537940000|2021-06-01 08:59:00|||||||||1
1622537950000|2021-06-01 08:59:10|16549.9|16529.9|16549.9|16529.9|16549.9|16529.9|16549.9|16529.9|0
1622537960000|2021-06-01 08:59:20|16550.9|16530.9|16550.9|16530.9|16550.9|16530.9|16550.9|16530.9|0
1622537970000|2021-06-01 08:59:30|16547.4|16527.4|16550.9|16530.9|16550.9|16530.9|16547.4|16527.4|1
1622537990000|2021-06-01 08:59:50|16552.4|16532.4|16552.4|16532.4|16552.4|16532.4|16552.4|16532.4|0
1622538010000|2021-06-01 09:00:10|||||||||1
1622538030000|2021-06-01 09:00:30|16554.9|16534.9|16554.9|16534.9|16554.9|16534.9|16554.9|16534.9|4
1622538040000|2021-06-01 09:00:40|16555.9|16535.9|16568.4|16548.4|16568.4|16548.4|16555.9|16535.9|22
1622538050000|2021-06-01 09:00:50|16571.8|16551.8|16571.8|16551.8|16571.8|16551.8|16571.8|16551.8|2
1622538060000|2021-06-01 09:01:00|||||||||6
1622538070000|2021-06-01 09:01:10|16569.3|16549.3|16568.4|16548.4|16569.3|16549.3|16568.4|16548.4|5
1622538080000|2021-06-01 09:01:20|16569.3|16549.3|16569.3|16549.3|16569.3|16549.3|16569.3|16549.3|2
1622538090000|2021-06-01 09:01:30|16571.8|16551.8|16569.3|16549.3|16571.8|16551.8|16569.3|16549.3|2
1622538100000|2021-06-01 09:01:40|16571.8|16551.8|16571.8|16551.8|16571.8|16551.8|16571.8|16551.8|9
1622538110000|2021-06-01 09:01:50|16570.9|16550.9|16570.9|16550.9|16571.8|16551.8|16570.9|16550.9|1
1622538130000|2021-06-01 09:02:10|16571.8|16551.8|16577.4|16557.4|16578.4|16558.4|16571.8|16551.8|10
1622538140000|2021-06-01 09:02:20|16579.9|16559.9|16583.9|16563.9|16584.9|16564.9|16579.9|16559.9|4
1622538150000|2021-06-01 09:02:30|16580.9|16560.9|16577.4|16557.4|16580.9|16560.9|16577.4|16557.4|7
1622538160000|2021-06-01 09:02:40|16579.9|16559.9|16577.4|16557.4|16579.9|16559.9|16577.4|16557.4|4
1622538180000|2021-06-01 09:03:00|16578.9|16558.9|16579.9|16559.9|16579.9|16559.9|16578.9|16558.9|2
1622538190000|2021-06-01 09:03:10|16580.9|16560.9|16580.9|16560.9|16580.9|16560.9|16580.9|16560.9|2
1622538200000|2021-06-01 09:03:20|||||||||1
1622538210000|2021-06-01 09:03:30|16583.4|16563.4|16583.4|16563.4|16583.4|16563.4|16583.4|16563.4|7
1622538220000|2021-06-01 09:03:40|16586.4|16566.4|16598.4|16578.4|16598.4|16578.4|16586.4|16566.4|21
1622538230000|2021-06-01 09:03:50|||||||||2
1622538240000|2021-06-01 09:04:00|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|0
1622538270000|2021-06-01 09:04:30|||||||||7
1622538280000|2021-06-01 09:04:40|16598.9|16578.9|16598.9|16578.9|16598.9|16578.9|16598.9|16578.9|0
1622538290000|2021-06-01 09:04:50|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|16598.9|16578.9|4
1622538300000|2021-06-01 09:05:00|||||||||1
1622538310000|2021-06-01 09:05:10|16598.9|16578.9|16598.9|16578.9|16598.9|16578.9|16598.9|16578.9|1
1622538320000|2021-06-01 09:05:20|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|6
1622538330000|2021-06-01 09:05:30|||||||||1
1622538350000|2021-06-01 09:05:50|16597.4|16577.4|16598.4|16578.4|16598.4|16578.4|16597.4|16577.4|7
1622538360000|2021-06-01 09:06:00|16599.9|16579.9|16597.4|16577.4|16599.9|16579.9|16597.4|16577.4|1
1622538370000|2021-06-01 09:06:10|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|16599.9|16579.9|9
1622538380000|2021-06-01 09:06:20|16603.4|16583.4|16605.9|16585.9|16605.9|16585.9|16603.4|16583.4|18
1622538400000|2021-06-01 09:06:40|16610.5|16590.5|16619.9|16599.9|16619.9|16599.9|16610.5|16590.5|24
1622538410000|2021-06-01 09:06:50|16620.9|16600.9|16622.4|16602.4|16622.4|16602.4|16620.9|16600.9|0
1622538420000|2021-06-01 09:07:00|16620.9|16600.9|16626.9|16606.9|16626.9|16606.9|16619.9|16599.9|39
1622538430000|2021-06-01 09:07:10|16628.8|16608.8|16631.9|16611.9|16632.8|16612.8|16628.8|16608.8|1
1622538440000|2021-06-01 09:07:20|16638.4|16618.4|16637.4|16617.4|16640.9|16620.9|16637.4|16617.4|17
1622538450000|2021-06-01 09:07:30|16636.4|16616.4|16633.9|16613.9|16636.4|16616.4|16633.9|16613.9|12
1622538460000|2021-06-01 09:07:40|16633|16613|16633.9|16613.9|16633.9|16613.9|16633|16613|2
1622538470000|2021-06-01 09:07:50|16632.4|16612.4|16632.4|16612.4|16633.4|16613.4|16632.4|16612.4|3
1622538480000|2021-06-01 09:08:00|16635.9|16615.9|16635.9|16615.9|16635.9|16615.9|16635.9|16615.9|3
1622538490000|2021-06-01 09:08:10|16634.9|16614.9|16635.9|16615.9|16635.9|16615.9|16634.9|16614.9|1
1622538500000|2021-06-01 09:08:20|16634.9|16614.9|16632.4|16612.4|16635.9|16615.9|16632.4|16612.4|4
1622538510000|2021-06-01 09:08:30|16630.5|16610.5|16617.4|16597.4|16630.5|16610.5|16617.4|16597.4|6
1622538520000|2021-06-01 09:08:40|16616.4|16596.4|16611.4|16591.4|16616.4|16596.4|16611.4|16591.4|3
1622538530000|2021-06-01 09:08:50|16607.4|16587.4|16604.9|16584.9|16607.4|16587.4|16604.9|16584.9|5
1622538540000|2021-06-01 09:09:00|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|0
1622538550000|2021-06-01 09:09:10|16607.4|16587.4|16604.9|16584.9|16608.4|16588.4|16604.9|16584.9|5
1622538560000|2021-06-01 09:09:20|16602.4|16582.4|16602.4|16582.4|16602.4|16582.4|16601.4|16581.4|3
1622538570000|2021-06-01 09:09:30|16606.4|16566.4|16604.9|16564.9|16606.4|16566.4|16603.9|16563.9|4
1622538580000|2021-06-01 09:09:40|16606.4|16566.4|16606.4|16566.4|16606.4|16566.4|16606.4|16566.4|3
1622538590000|2021-06-01 09:09:50|16605.5|16565.5|16605.5|16565.5|16605.5|16565.5|16605.5|16565.5|1
1622538600000|2021-06-01 09:10:00|16603.9|16563.9|16583.9|16563.9|16603.9|16563.9|16583.9|16557.8|2
1622538610000|2021-06-01 09:10:10|16581.4|16561.4|16578.9|16558.9|16581.4|16561.4|16578.9|16558.9|2
1622538620000|2021-06-01 09:10:20|16578|16558|16573|16553|16578|16558|16573|16553|3
1622538630000|2021-06-01 09:10:30|16569.9|16549.9|16569.9|16549.9|16569.9|16549.9|16569.9|16549.9|3
1622538650000|2021-06-01 09:10:50|||||||||1
1622538660000|2021-06-01 09:11:00|||||||||28
1622538670000|2021-06-01 09:11:10|16572.4|16552.4|16574.9|16554.9|16574.9|16554.9|16572.4|16552.4|1
1622538680000|2021-06-01 09:11:20|16575.9|16555.9|16579.9|16559.9|16579.9|16559.9|16575.9|16555.9|2
1622538690000|2021-06-01 09:11:30|16580.9|16560.9|16597.4|16577.4|16597.4|16577.4|16580.9|16560.9|5
1622538700000|2021-06-01 09:11:40|||||||||1
1622538720000|2021-06-01 09:12:00|16598.4|16578.4|16599.9|16579.9|16599.9|16579.9|16598.4|16578.4|0
1622538730000|2021-06-01 09:12:10|16602.4|16582.4|16602.4|16582.4|16602.4|16582.4|16602.4|16582.4|2
1622538740000|2021-06-01 09:12:20|16605.9|16585.9|16610.9|16590.9|16610.9|16590.9|16605.9|16585.9|3
1622538750000|2021-06-01 09:12:30|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|0
1622538760000|2021-06-01 09:12:40|16613.9|16593.9|16609.9|16589.9|16613.9|16593.9|16609.9|16589.9|3
1622538770000|2021-06-01 09:12:50|16607|16587|16605.9|16585.9|16607|16587|16603.9|16583.9|5
1622538790000|2021-06-01 09:13:10|16608.9|16588.9|16610.9|16590.9|16610.9|16590.9|16608.9|16588.9|2
1622538800000|2021-06-01 09:13:20|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|1
1622538820000|2021-06-01 09:13:40|16613.9|16593.9|16614.9|16594.9|16614.9|16594.9|16613.9|16593.9|2
1622538830000|2021-06-01 09:13:50|16611.4|16591.4|16611.4|16591.4|16612.4|16592.4|16611.4|16591.4|7
1622538840000|2021-06-01 09:14:00|16609.9|16589.9|16607.4|16587.4|16609.9|16589.9|16607.4|16587.4|4
1622538850000|2021-06-01 09:14:10|||||||||1
1622538890000|2021-06-01 09:14:50|||||||||1
1622538900000|2021-06-01 09:15:00|||||||||5
1622538910000|2021-06-01 09:15:10|16608.4|16588.4|16608.4|16588.4|16608.4|16588.4|16608.4|16588.4|3
1622538920000|2021-06-01 09:15:20|16611.3|16591.3|16610.9|16590.9|16612.8|16592.8|16610.9|16590.9|4
1622538930000|2021-06-01 09:15:30|||||||||1
1622538950000|2021-06-01 09:15:50|16615.9|16595.9|16619.9|16599.9|16619.9|16599.9|16615.9|16595.9|11
1622538970000|2021-06-01 09:16:10|16623.9|16603.9|16628.4|16608.4|16628.4|16608.4|16623.9|16603.9|2
1622538980000|2021-06-01 09:16:20|16627.4|16607.4|16637.4|16617.4|16637.4|16617.4|16625.9|16605.9|12
1622538990000|2021-06-01 09:16:30|16635.9|16615.9|16639.9|16619.9|16639.9|16619.9|16635.9|16615.9|0
1622539000000|2021-06-01 09:16:40|16637.4|16617.4|16640.9|16620.9|16642.4|16622.4|16637.4|16617.4|9
1622539030000|2021-06-01 09:17:10|16642.4|16622.4|16643.4|16623.4|16643.4|16623.4|16642.4|16622.4|5
1622539040000|2021-06-01 09:17:20|16645.9|16625.9|16643.4|16623.4|16645.9|16625.9|16643.4|16623.4|2
1622539050000|2021-06-01 09:17:30|16641.9|16621.9|16639.9|16619.9|16641.9|16621.9|16639.9|16619.9|4
1622539060000|2021-06-01 09:17:40|16637.4|16617.4|16636.5|16616.5|16637.4|16617.4|16636.5|16616.5|1
1622539070000|2021-06-01 09:17:50|16637.4|16617.4|16637.4|16617.4|16637.4|16617.4|16637.4|16617.4|0
1622539080000|2021-06-01 09:18:00|16632.4|16612.4|16632.4|16612.4|16632.4|16612.4|16632.4|16612.4|2
1622539100000|2021-06-01 09:18:20|16630.9|16610.9|16624.9|16604.9|16630.9|16610.9|16624.9|16604.9|3
1622539110000|2021-06-01 09:18:30|16623.4|16603.4|16617.4|16597.4|16623.4|16603.4|16617.4|16597.4|5
1622539120000|2021-06-01 09:18:40|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|1
1622539130000|2021-06-01 09:18:50|16622.4|16602.4|16622.4|16602.4|16622.4|16602.4|16622.4|16602.4|0
1622539140000|2021-06-01 09:19:00|||||||||1
1622539150000|2021-06-01 09:19:10|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|2
1622539160000|2021-06-01 09:19:20|16623.4|16603.4|16620.9|16600.9|16623.4|16603.4|16620.9|16600.9|1
1622539210000|2021-06-01 09:20:10|16619.9|16599.9|16619|16599|16619.9|16599.9|16619|16599|1
1622539230000|2021-06-01 09:20:30|16614|16594|16614|16594|16614|16594|16614|16594|1
1622539240000|2021-06-01 09:20:40|16610.9|16590.9|16607.4|16587.4|16610.9|16590.9|16607.4|16587.4|6
1622539270000|2021-06-01 09:21:10|16604.9|16584.9|16604.9|16584.9|16604.9|16584.9|16604.9|16584.9|0
1622539280000|2021-06-01 09:21:20|16602.4|16582.4|16602.4|16582.4|16602.4|16582.4|16602.4|16582.4|0
1622539290000|2021-06-01 09:21:30|||||||||1
1622539300000|2021-06-01 09:21:40|16604.9|16584.9|16604.9|16584.9|16604.9|16584.9|16604.9|16584.9|0
1622539320000|2021-06-01 09:22:00|||||||||2
1622539350000|2021-06-01 09:22:30|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|1
1622539360000|2021-06-01 09:22:40|16609.9|16589.9|16612.4|16592.4|16612.4|16592.4|16609.9|16589.9|2
1622539380000|2021-06-01 09:23:00|16613.4|16593.4|16613.4|16593.4|16613.4|16593.4|16613.4|16593.4|1
1622539400000|2021-06-01 09:23:20|||||||||1
1622539410000|2021-06-01 09:23:30|16614.4|16594.4|16614.4|16594.4|16614.4|16594.4|16614.4|16594.4|2
1622539430000|2021-06-01 09:23:50|16613.4|16593.4|16612.4|16592.4|16613.4|16593.4|16612.4|16592.4|0
1622539440000|2021-06-01 09:24:00|16610.9|16590.9|16614.4|16594.4|16614.4|16594.4|16610.9|16590.9|0
1622539450000|2021-06-01 09:24:10|||||||||1
1622539500000|2021-06-01 09:25:00|16615.9|16595.9|16615.9|16595.9|16615.9|16595.9|16615.9|16595.9|0
1622539510000|2021-06-01 09:25:10|16616.9|16596.9|16620.4|16600.4|16620.4|16600.4|16616.9|16596.9|7
1622539530000|2021-06-01 09:25:30|16619.4|16599.4|16619.4|16599.4|16619.4|16599.4|16619.4|16599.4|3
1622539540000|2021-06-01 09:25:40|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|16620.9|16600.9|0
1622539550000|2021-06-01 09:25:50|16617.4|16597.4|16617.4|16597.4|16617.4|16597.4|16617.4|16597.4|2
1622539580000|2021-06-01 09:26:20|||||||||5
1622539610000|2021-06-01 09:26:50|||||||||1
1622539620000|2021-06-01 09:27:00|16607.4|16587.4|16606.5|16586.5|16607.4|16587.4|16606.5|16586.5|4
1622539630000|2021-06-01 09:27:10|16603.4|16583.4|16603.4|16583.4|16603.4|16583.4|16603.4|16583.4|1
1622539640000|2021-06-01 09:27:20|16600.4|16580.4|16596.5|16576.5|16600.4|16580.4|16596.5|16576.5|1
1622539660000|2021-06-01 09:27:40|16594.9|16574.9|16594.9|16574.9|16594.9|16574.9|16594.9|16574.9|2
1622539690000|2021-06-01 09:28:10|||||||||1
1622539720000|2021-06-01 09:28:40|16595|16575|16595|16575|16595|16575|16595|16575|1
1622539740000|2021-06-01 09:29:00|16595.9|16575.9|16595.9|16575.9|16595.9|16575.9|16595.9|16575.9|1
1622539760000|2021-06-01 09:29:20|||||||||1
1622539780000|2021-06-01 09:29:40|||||||||1
1622539790000|2021-06-01 09:29:50|||||||||1
1622539800000|2021-06-01 09:30:00|16596.9|16576.9|16595|16575|16596.9|16576.9|16595|16575|5
1622539810000|2021-06-01 09:30:10|16592.5|16572.5|16592.5|16572.5|16592.5|16572.5|16592.5|16572.5|2
1622539830000|2021-06-01 09:30:30|||||||||1
1622539910000|2021-06-01 09:31:50|16591.5|16571.5|16587.5|16567.5|16591.5|16571.5|16587.5|16567.5|4
1622539920000|2021-06-01 09:32:00|16586.5|16566.5|16585|16565|16586.5|16566.5|16585|16565|0
1622539930000|2021-06-01 09:32:10|||||||||1
1622539940000|2021-06-01 09:32:20|16584|16564|16584|16564|16584|16564|16584|16564|1
1622539950000|2021-06-01 09:32:30|16582.5|16562.5|16580.9|16560.9|16582.5|16562.5|16580|16560|2
1622539970000|2021-06-01 09:32:50|16580|16560|16580|16560|16580|16560|16580|16560|5
1622539980000|2021-06-01 09:33:00|||||||||1
1622539990000|2021-06-01 09:33:10|16579|16559|16579|16559|16579|16559|16579|16559|0
1622540010000|2021-06-01 09:33:30|16580|16560|16580|16560|16580|16560|16580|16560|2
1622540050000|2021-06-01 09:34:10|||||||||1
1622540120000|2021-06-01 09:35:20|16578.4|16558.4|16574|16554|16578.4|16558.4|16574|16554|9
1622540130000|2021-06-01 09:35:30|16567.5|16547.5|16567.5|16547.5|16567.5|16547.5|16567.5|16547.5|1
1622540140000|2021-06-01 09:35:40|16565|16545|16562.5|16542.5|16565|16545|16562.5|16542.5|2
1622540180000|2021-06-01 09:36:20|16563.4|16543.4|16565|16545|16565|16545|16563.4|16543.4|1
1622540190000|2021-06-01 09:36:30|16565.9|16545.9|16567.5|16547.5|16567.5|16547.5|16565.9|16545.9|0
1622540200000|2021-06-01 09:36:40|16568.4|16548.4|16568.4|16548.4|16568.4|16548.4|16568.4|16548.4|1
1622540210000|2021-06-01 09:36:50|16570.9|16550.9|16570.9|16550.9|16570.9|16550.9|16570.9|16550.9|2
1622540220000|2021-06-01 09:37:00|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|1
1622540230000|2021-06-01 09:37:10|||||||||1
1622540250000|2021-06-01 09:37:30|||||||||2
1622540260000|2021-06-01 09:37:40|16574.4|16554.4|16574.4|16554.4|16574.4|16554.4|16574.4|16554.4|1
1622540280000|2021-06-01 09:38:00|16571.9|16551.9|16571.9|16551.9|16571.9|16551.9|16571.9|16551.9|0
1622540290000|2021-06-01 09:38:10|16574.4|16554.4|16573.4|16553.4|16574.4|16554.4|16573.4|16553.4|0
1622540310000|2021-06-01 09:38:30|16574.4|16554.4|16574.4|16554.4|16574.4|16554.4|16574.4|16554.4|0
1622540320000|2021-06-01 09:38:40|||||||||1
1622540330000|2021-06-01 09:38:50|16573.4|16553.4|16573.4|16553.4|16573.4|16553.4|16573.4|16553.4|3
1622540360000|2021-06-01 09:39:20|16572.5|16552.5|16572.5|16552.5|16573.4|16553.4|16572.5|16552.5|0
1622540370000|2021-06-01 09:39:30|16570.9|16550.9|16570.9|16550.9|16570.9|16550.9|16570.9|16550.9|0
1622540390000|2021-06-01 09:39:50|||||||||1
1622540410000|2021-06-01 09:40:10|||||||||1
1622540440000|2021-06-01 09:40:40|16571|16551|16571|16551|16571|16551|16571|16551|1
1622540460000|2021-06-01 09:41:00|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|5
1622540470000|2021-06-01 09:41:10|16574|16554|16583.5|16563.5|16583.5|16563.5|16574|16554|9
1622540480000|2021-06-01 09:41:20|16585|16565|16591.9|16571.9|16591.9|16571.9|16585|16565|8
1622540490000|2021-06-01 09:41:30|16593.9|16573.9|16594.4|16574.4|16595.4|16575.4|16593.9|16573.9|0
1622540500000|2021-06-01 09:41:40|||||||||1
1622540510000|2021-06-01 09:41:50|16596|16576|16596|16576|16596|16576|16596|16576|0
1622540520000|2021-06-01 09:42:00|||||||||4
1622540530000|2021-06-01 09:42:10|16595|16575|16590|16570|16595|16575|16590|16570|1
1622540540000|2021-06-01 09:42:20|16591|16571|16592.5|16572.5|16592.5|16572.5|16591|16571|0
1622540550000|2021-06-01 09:42:30|||||||||1
1622540570000|2021-06-01 09:42:50|16594|16574|16595|16575|16595|16575|16594|16574|3
1622540580000|2021-06-01 09:43:00|||||||||1
1622540610000|2021-06-01 09:43:30|16597.5|16577.5|16603.9|16583.9|16603.9|16583.9|16597.5|16577.5|2
1622540620000|2021-06-01 09:43:40|16616|16596|16616|16596|16616|16596|16616|16596|1
1622540640000|2021-06-01 09:44:00|16620|16600|16618.5|16598.5|16620|16600|16618.5|16598.5|2
1622540650000|2021-06-01 09:44:10|16619.4|16599.4|16621|16601|16621|16601|16619.4|16599.4|3
1622540660000|2021-06-01 09:44:20|16623.5|16603.5|16623.5|16603.5|16623.5|16603.5|16623.5|16603.5|0
1622540670000|2021-06-01 09:44:30|||||||||2
1622540680000|2021-06-01 09:44:40|16625|16605|16626|16606|16626|16606|16625|16605|1
1622540690000|2021-06-01 09:44:50|16622.5|16602.5|16620|16600|16622.5|16602.5|16620|16600|2
1622540700000|2021-06-01 09:45:00|16621|16601|16622.5|16602.5|16622.5|16602.5|16621|16601|1
1622540710000|2021-06-01 09:45:10|||||||||1
1622540730000|2021-06-01 09:45:30|16620.5|16600.5|16621|16601|16621|16601|16617.5|16597.5|0
1622540760000|2021-06-01 09:46:00|16622.5|16602.5|16622.5|16602.5|16622.5|16602.5|16622.5|16602.5|3
1622540780000|2021-06-01 09:46:20|16623.5|16603.5|16626|16606|16626|16606|16623.5|16603.5|0
1622540790000|2021-06-01 09:46:30|16626.9|16606.9|16626|16606|16626.9|16606.9|16626|16606|2
1622540800000|2021-06-01 09:46:40|16625|16605|16625|16605|16626|16606|16625|16605|0
1622540810000|2021-06-01 09:46:50|16626|16606|16622.5|16602.5|16626|16606|16622.5|16602.5|1
1622540830000|2021-06-01 09:47:10|16621.5|16601.5|16622.5|16602.5|16622.5|16602.5|16621.5|16601.5|2
1622540840000|2021-06-01 09:47:20|16625|16605|16625|16605|16625|16605|16625|16605|3
1622540860000|2021-06-01 09:47:40|16622.5|16602.5|16623.5|16603.5|16623.5|16603.5|16622.5|16602.5|4
1622540870000|2021-06-01 09:47:50|16624.4|16604.4|16626|16606|16626|16606|16624.4|16604.4|1
1622540900000|2021-06-01 09:48:20|||||||||38
1622540910000|2021-06-01 09:48:30|16629.4|16609.4|16629.4|16609.4|16629.4|16609.4|16629.4|16609.4|9
1622540920000|2021-06-01 09:48:40|16626|16606|16626|16606|16626|16606|16626|16606|1
1622540930000|2021-06-01 09:48:50|16629|16609|16629|16609|16629|16609|16629|16609|0
1622540940000|2021-06-01 09:49:00|16627.5|16607.5|16625|16605|16631|16611|16625|16605|1
1622540950000|2021-06-01 09:49:10|16622.5|16602.5|16622.5|16602.5|16622.5|16602.5|16622.5|16602.5|1
1622540980000|2021-06-01 09:49:40|16621|16601|16617.5|16597.5|16621|16601|16617.5|16597.5|2
1622541000000|2021-06-01 09:50:00|16616.5|16596.5|16616.5|16596.5|16616.5|16596.5|16616.5|16596.5|1
1622541010000|2021-06-01 09:50:10|16614|16594|16612.5|16592.5|16614|16594|16612.5|16592.5|8
1622541040000|2021-06-01 09:50:40|16611.5|16591.5|16610|16590|16611.5|16591.5|16610|16590|0
1622541050000|2021-06-01 09:50:50|16611|16591|16612.5|16592.5|16612.5|16592.5|16611|16591|5
1622541070000|2021-06-01 09:51:10|||||||||1
1622541090000|2021-06-01 09:51:30|16611|16591|16610|16590|16611|16591|16610|16590|1
1622541100000|2021-06-01 09:51:40|16607.5|16587.5|16607.5|16587.5|16607.5|16587.5|16607.5|16587.5|2
1622541110000|2021-06-01 09:51:50|16605|16585|16605|16585|16605|16585|16605|16585|0
1622541130000|2021-06-01 09:52:10|16600|16580|16600|16580|16600|16580|16600|16580|0
1622541140000|2021-06-01 09:52:20|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|1
1622541150000|2021-06-01 09:52:30|16601.5|16581.5|16599|16579|16601.5|16581.5|16599|16579|1
1622541190000|2021-06-01 09:53:10|16597.5|16577.5|16597.5|16577.5|16597.5|16577.5|16597.5|16577.5|0
1622541200000|2021-06-01 09:53:20|||||||||1
1622541220000|2021-06-01 09:53:40|16594.5|16574.5|16592.5|16572.5|16594.5|16574.5|16591.5|16571.5|3
1622541230000|2021-06-01 09:53:50|||||||||13
1622541250000|2021-06-01 09:54:10|16597.5|16577.5|16597.5|16577.5|16597.5|16577.5|16597.5|16577.5|2
1622541260000|2021-06-01 09:54:20|||||||||4
1622541300000|2021-06-01 09:55:00|16598.5|16578.5|16598.5|16578.5|16598.5|16578.5|16598.5|16578.5|0
1622541320000|2021-06-01 09:55:20|16599.5|16579.5|16601|16581|16601|16581|16599.5|16579.5|1
1622541330000|2021-06-01 09:55:30|||||||||2
1622541340000|2021-06-01 09:55:40|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|0
1622541350000|2021-06-01 09:55:50|||||||||3
1622541360000|2021-06-01 09:56:00|16601.5|16581.5|16601|16581|16601.5|16581.5|16600|16580|0
1622541370000|2021-06-01 09:56:10|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|16602.5|16582.5|0
1622541390000|2021-06-01 09:56:30|16601.5|16581.5|16600|16580|16601.5|16581.5|16600|16580|0
1622541410000|2021-06-01 09:56:50|16599|16579|16599|16579|16599|16579|16599|16579|2
1622541440000|2021-06-01 09:57:20|||||||||1
1622541510000|2021-06-01 09:58:30|16598.1|16578.1|16596.5|16576.5|16598.1|16578.1|16596.5|16576.5|4
1622541630000|2021-06-01 10:00:30|16597.5|16577.5|16597.5|16577.5|16597.5|16577.5|16595.6|16575.6|5
1622541640000|2021-06-01 10:00:40|16594|16574|16596.5|16576.5|16597.5|16577.5|16594|16574|0
1622541650000|2021-06-01 10:00:50|16595.6|16575.6|16592.5|16572.5|16595.6|16575.6|16592.5|16572.5|1
1622541660000|2021-06-01 10:01:00|||||||||1
1622541670000|2021-06-01 10:01:10|||||||||1
1622541690000|2021-06-01 10:01:30|16590|16570|16590|16570|16590|16570|16590|16570|0
1622541720000|2021-06-01 10:02:00|16593.1|16573.1|16591.5|16571.5|16595|16575|16591.5|16571.5|3
1622541730000|2021-06-01 10:02:10|16590|16570|16590|16570|16590|16570|16590|16570|1
1622541760000|2021-06-01 10:02:40|16588.5|16568.5|16587.5|16567.5|16588.5|16568.5|16587.5|16567.5|1
1622541770000|2021-06-01 10:02:50|||||||||1
1622541780000|2021-06-01 10:03:00|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|1
1622541800000|2021-06-01 10:03:20|16585|16565|16585|16565|16585|16565|16585|16565|2
1622541830000|2021-06-01 10:03:50|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|1
1622541890000|2021-06-01 10:04:50|||||||||2
1622541900000|2021-06-01 10:05:00|16583.5|16563.5|16585|16565|16585|16565|16583.5|16563.5|1
1622541920000|2021-06-01 10:05:20|16583.5|16563.5|16582.5|16562.5|16583.5|16563.5|16582.5|16562.5|2
1622541940000|2021-06-01 10:05:40|||||||||1
1622541950000|2021-06-01 10:05:50|||||||||1
1622541990000|2021-06-01 10:06:30|16584.1|16564.1|16584.1|16564.1|16584.1|16564.1|16584.1|16564.1|4
1622542010000|2021-06-01 10:06:50|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|16582.5|16562.5|2
1622542020000|2021-06-01 10:07:00|16579.1|16559.1|16578.1|16558.1|16579.1|16559.1|16578.1|16558.1|5
1622542030000|2021-06-01 10:07:10|16579.1|16559.1|16579.1|16559.1|16579.1|16559.1|16579.1|16559.1|2
1622542040000|2021-06-01 10:07:20|16577.1|16557.1|16577.1|16557.1|16577.1|16557.1|16577.1|16557.1|3
1622542050000|2021-06-01 10:07:30|16579.1|16559.1|16577.1|16557.1|16579.1|16559.1|16577.1|16557.1|0
1622542060000|2021-06-01 10:07:40|16575.6|16555.6|16575.6|16555.6|16575.6|16555.6|16575.6|16555.6|0
1622542070000|2021-06-01 10:07:50|16576.6|16556.6|16574.1|16554.1|16576.6|16556.6|16574.1|16554.1|0
1622542090000|2021-06-01 10:08:10|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|16572.5|16552.5|0
1622542100000|2021-06-01 10:08:20|||||||||1
1622542110000|2021-06-01 10:08:30|16571|16551|16567.5|16547.5|16571|16551|16567.5|16547.5|4
1622542130000|2021-06-01 10:08:50|16566.6|16546.6|16565|16545|16566.6|16546.6|16565|16545|2
1622542140000|2021-06-01 10:09:00|16563.5|16543.5|16562.5|16542.5|16563.5|16543.5|16562.5|16542.5|1
1622542150000|2021-06-01 10:09:10|||||||||1
1622542190000|2021-06-01 10:09:50|||||||||4
1622542200000|2021-06-01 10:10:00|16561.6|16541.6|16557.5|16537.5|16561.6|16541.6|16557.5|16537.5|2
1622542220000|2021-06-01 10:10:20|16556|16536|16555|16535|16556|16536|16555|16535|3
1622542230000|2021-06-01 10:10:30|16554.1|16534.1|16554.1|16534.1|16554.1|16534.1|16554.1|16534.1|2
1622542250000|2021-06-01 10:10:50|||||||||1
1622542260000|2021-06-01 10:11:00|16555|16535|16555|16535|16555|16535|16555|16535|2
1622542310000|2021-06-01 10:11:50|16554.1|16534.1|16551.6|16531.6|16554.1|16534.1|16551.6|16531.6|6
1622542320000|2021-06-01 10:12:00|16550|16530|16549.1|16529.1|16550|16530|16549.1|16529.1|1
1622542350000|2021-06-01 10:12:30|16544.1|16524.1|16522.5|16502.5|16544.1|16524.1|16522.5|16500|9
1622542360000|2021-06-01 10:12:40|16517.5|16497.5|16517.5|16497.5|16517.5|16497.5|16517.5|16497.5|5
1622542370000|2021-06-01 10:12:50|16519.1|16499.1|16522.5|16502.5|16522.5|16502.5|16519.1|16499.1|2
1622542380000|2021-06-01 10:13:00|16521.6|16501.6|16519.1|16499.1|16521.6|16501.6|16519.1|16499.1|0
1622542390000|2021-06-01 10:13:10|16517.5|16497.5|16517.5|16497.5|16519.1|16499.1|16517.5|16497.5|4
1622542410000|2021-06-01 10:13:30|||||||||1
1622542430000|2021-06-01 10:13:50|16516.6|16496.6|16515|16495|16516.6|16496.6|16515|16495|1
1622542440000|2021-06-01 10:14:00|16514.1|16494.1|16512.5|16492.5|16514.1|16494.1|16512.5|16492.5|3
1622542450000|2021-06-01 10:14:10|16515|16495|16510|16490|16515|16495|16510|16490|3
1622542470000|2021-06-01 10:14:30|||||||||3
1622542480000|2021-06-01 10:14:40|16512.5|16492.5|16512.5|16492.5|16512.5|16492.5|16512.5|16492.5|3
1622542500000|2021-06-01 10:15:00|16510.6|16490.6|16507.5|16487.5|16510.6|16490.6|16507.5|16487.5|0
1622542510000|2021-06-01 10:15:10|16508.5|16488.5|16510|16490|16510|16490|16508.5|16488.5|0
1622542520000|2021-06-01 10:15:20|16511.6|16491.6|16512.5|16492.5|16512.5|16492.5|16511.6|16491.6|3
1622542540000|2021-06-01 10:15:40|16514.1|16494.1|16514.1|16494.1|16514.1|16494.1|16514.1|16494.1|4
1622542560000|2021-06-01 10:16:00|||||||||2
1622542570000|2021-06-01 10:16:10|16513.1|16493.1|16514.1|16494.1|16514.1|16494.1|16511.6|16491.6|2
1622542590000|2021-06-01 10:16:30|16511.6|16491.6|16511.6|16491.6|16511.6|16491.6|16511.6|16491.6|0
1622542610000|2021-06-01 10:16:50|16510.1|16490.1|16505.1|16485.1|16510.1|16490.1|16505.1|16485.1|6
1622542620000|2021-06-01 10:17:00|16504.1|16484.1|16497.6|16477.6|16504.1|16484.1|16497.6|16477.6|18
1622542630000|2021-06-01 10:17:10|||||||||3
1622542640000|2021-06-01 10:17:20|16502.6|16482.6|16502.6|16482.6|16502.6|16482.6|16502.6|16482.6|3
1622542660000|2021-06-01 10:17:40|||||||||2
1622542670000|2021-06-01 10:17:50|16505.1|16485.1|16504.1|16484.1|16505.1|16485.1|16504.1|16484.1|1
1622542680000|2021-06-01 10:18:00|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|1
1622542690000|2021-06-01 10:18:10|||||||||1
1622542700000|2021-06-01 10:18:20|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|1
1622542730000|2021-06-01 10:18:50|16508.1|16488.1|16502.6|16482.6|16510.1|16490.1|16502.6|16482.6|11
1622542740000|2021-06-01 10:19:00|16501|16481|16500.1|16480.1|16501|16481|16500.1|16480.1|4
1622542750000|2021-06-01 10:19:10|16499.1|16479.1|16497.6|16477.6|16499.1|16479.1|16497.6|16477.6|2
1622542760000|2021-06-01 10:19:20|||||||||1
1622542780000|2021-06-01 10:19:40|16500.1|16480.1|16500.1|16480.1|16500.1|16480.1|16500.1|16480.1|26
1622542800000|2021-06-01 10:20:00|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|4
1622542820000|2021-06-01 10:20:20|16506.6|16486.6|16507.6|16487.6|16507.6|16487.6|16506.6|16486.6|0
1622542840000|2021-06-01 10:20:40|||||||||3
1622542850000|2021-06-01 10:20:50|16512.6|16492.6|16512.6|16492.6|16515.1|16495.1|16512.6|16492.6|5
1622542870000|2021-06-01 10:21:10|16515.1|16495.1|16514.1|16494.1|16515.1|16495.1|16514.1|16494.1|1
1622542880000|2021-06-01 10:21:20|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|1
1622542890000|2021-06-01 10:21:30|16519.1|16499.1|16519.1|16499.1|16519.1|16499.1|16519.1|16499.1|0
1622542910000|2021-06-01 10:21:50|16517.6|16497.6|16515.1|16495.1|16517.6|16497.6|16515.1|16495.1|2
1622542930000|2021-06-01 10:22:10|||||||||4
1622542940000|2021-06-01 10:22:20|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|1
1622542950000|2021-06-01 10:22:30|16515.6|16495.6|16512.6|16492.6|16515.6|16495.6|16512.6|16492.6|0
1622542960000|2021-06-01 10:22:40|||||||||2
1622542970000|2021-06-01 10:22:50|16511.6|16491.6|16512.6|16492.6|16512.6|16492.6|16511.6|16491.6|1
1622542990000|2021-06-01 10:23:10|16509.1|16489.1|16509.1|16489.1|16509.1|16489.1|16509.1|16489.1|0
1622543000000|2021-06-01 10:23:20|16511.6|16491.6|16511.6|16491.6|16511.6|16491.6|16509.1|16489.1|0
1622543010000|2021-06-01 10:23:30|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|2
1622543020000|2021-06-01 10:23:40|16515.1|16495.1|16515.1|16495.1|16515.1|16495.1|16515.1|16495.1|1
1622543030000|2021-06-01 10:23:50|16516.6|16496.6|16515.1|16495.1|16516.6|16496.6|16515.1|16495.1|1
1622543040000|2021-06-01 10:24:00|||||||||1
1622543080000|2021-06-01 10:24:40|||||||||1
1622543090000|2021-06-01 10:24:50|16516|16496|16522.6|16502.6|16522.6|16502.6|16516|16496|3
1622543100000|2021-06-01 10:25:00|16525.1|16505.1|16522.6|16502.6|16525.1|16505.1|16522.6|16502.6|2
1622543140000|2021-06-01 10:25:40|||||||||2
1622543150000|2021-06-01 10:25:50|16521.6|16501.6|16521|16501|16521.6|16501.6|16520.1|16500.1|1
1622543160000|2021-06-01 10:26:00|16522.6|16502.6|16515.1|16495.1|16522.6|16502.6|16515.1|16495.1|2
1622543170000|2021-06-01 10:26:10|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|1
1622543180000|2021-06-01 10:26:20|16509.5|16489.5|16507.6|16487.6|16509.5|16489.5|16507.6|16487.6|3
1622543190000|2021-06-01 10:26:30|16503|16483|16499.1|16479.1|16503|16483|16499.1|16479.1|5
1622543200000|2021-06-01 10:26:40|16495.1|16475.1|16495.1|16475.1|16497.6|16477.6|16494.1|16474.1|5
1622543210000|2021-06-01 10:26:50|16497.6|16477.6|16495.6|16475.6|16497.6|16477.6|16495.6|16475.6|3
1622543220000|2021-06-01 10:27:00|16494.1|16474.1|16494.1|16474.1|16494.1|16474.1|16494.1|16474.1|2
1622543270000|2021-06-01 10:27:50|||||||||3
1622543280000|2021-06-01 10:28:00|16491.6|16471.6|16491.6|16471.6|16491.6|16471.6|16491.6|16471.6|0
1622543290000|2021-06-01 10:28:10|16493.1|16473.1|16494.1|16474.1|16494.1|16474.1|16493.1|16473.1|3
1622543310000|2021-06-01 10:28:30|16490.1|16470.1|16480.1|16460.1|16490.1|16470.1|16480.1|16460.1|8
1622543320000|2021-06-01 10:28:40|16478.1|16458.1|16470.6|16450.6|16478.1|16458.1|16470.6|16450.6|26
1622543330000|2021-06-01 10:28:50|16469.7|16449.7|16466.6|16446.6|16469.7|16449.7|16466.6|16446.6|1
1622543340000|2021-06-01 10:29:00|16467.6|16447.6|16470.1|16450.1|16470.1|16450.1|16467.6|16447.6|6
1622543350000|2021-06-01 10:29:10|||||||||3
1622543360000|2021-06-01 10:29:20|16473.1|16453.1|16475.1|16455.1|16475.1|16455.1|16473.1|16453.1|4
1622543370000|2021-06-01 10:29:30|16476.1|16456.1|16477.6|16457.6|16477.6|16457.6|16476.1|16456.1|0
1622543380000|2021-06-01 10:29:40|16480.1|16460.1|16480.1|16460.1|16480.1|16460.1|16480.1|16460.1|0
1622543400000|2021-06-01 10:30:00|||||||||2
1622543410000|2021-06-01 10:30:10|||||||||1
1622543420000|2021-06-01 10:30:20|||||||||312
1622543430000|2021-06-01 10:30:30|16482.6|16462.6|16482.6|16462.6|16482.6|16462.6|16482.6|16462.6|1
1622543440000|2021-06-01 10:30:40|16484.1|16464.1|16497.6|16477.6|16497.6|16477.6|16484.1|16464.1|5
1622543450000|2021-06-01 10:30:50|||||||||1
1622543460000|2021-06-01 10:31:00|||||||||2
1622543480000|2021-06-01 10:31:20|||||||||1
1622543490000|2021-06-01 10:31:30|||||||||1
1622543500000|2021-06-01 10:31:40|16498.6|16478.6|16498.6|16478.6|16498.6|16478.6|16498.6|16478.6|0
1622543510000|2021-06-01 10:31:50|16496.6|16476.6|16496.6|16476.6|16496.6|16476.6|16496.6|16476.6|1
1622543520000|2021-06-01 10:32:00|16495.1|16475.1|16485.6|16465.6|16495.1|16475.1|16485.6|16465.6|2
1622543530000|2021-06-01 10:32:10|16476.6|16456.6|16476.6|16456.6|16476.6|16456.6|16476.6|16456.6|2
1622543540000|2021-06-01 10:32:20|16475.1|16455.1|16475.1|16455.1|16475.1|16455.1|16475.1|16455.1|5
1622543560000|2021-06-01 10:32:40|16476.1|16456.1|16480.1|16460.1|16480.1|16460.1|16476.1|16456.1|4
1622543580000|2021-06-01 10:33:00|16485.1|16465.1|16485.1|16465.1|16485.1|16465.1|16485.1|16465.1|2
1622543610000|2021-06-01 10:33:30|16486.1|16466.1|16492.6|16472.6|16495.1|16475.1|16486.1|16466.1|0
1622543620000|2021-06-01 10:33:40|16495.1|16475.1|16495.1|16475.1|16495.1|16475.1|16495.1|16475.1|0
1622543630000|2021-06-01 10:33:50|16493.6|16473.6|16492.6|16472.6|16493.6|16473.6|16492.6|16472.6|1
1622543640000|2021-06-01 10:34:00|||||||||3
1622543660000|2021-06-01 10:34:20|16495.1|16475.1|16497.6|16477.6|16497.6|16477.6|16495.1|16475.1|9
1622543670000|2021-06-01 10:34:30|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|16507.6|16487.6|2
1622543680000|2021-06-01 10:34:40|||||||||1
1622543700000|2021-06-01 10:35:00|||||||||1
1622543710000|2021-06-01 10:35:10|||||||||1
1622543720000|2021-06-01 10:35:20|||||||||6
1622543740000|2021-06-01 10:35:40|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|0
1622543750000|2021-06-01 10:35:50|||||||||1
1622543760000|2021-06-01 10:36:00|16506.6|16486.6|16506.6|16486.6|16506.6|16486.6|16506.6|16486.6|1
1622543770000|2021-06-01 10:36:10|16505.6|16485.6|16505.6|16485.6|16505.6|16485.6|16505.6|16485.6|1
1622543780000|2021-06-01 10:36:20|16503.6|16483.6|16505.1|16485.1|16505.1|16485.1|16503.6|16483.6|0
1622543810000|2021-06-01 10:36:50|||||||||2
1622543820000|2021-06-01 10:37:00|16502.6|16482.6|16502.6|16482.6|16502.6|16482.6|16502.6|16482.6|4
1622543850000|2021-06-01 10:37:30|16501.1|16481.1|16492.6|16472.6|16501.1|16481.1|16492.6|16472.6|3
1622543900000|2021-06-01 10:38:20|16495.1|16475.1|16500.1|16480.1|16500.1|16480.1|16495.1|16475.1|4
1622543930000|2021-06-01 10:38:50|||||||||1
1622543950000|2021-06-01 10:39:10|16501.1|16481.1|16502.6|16482.6|16502.6|16482.6|16501.1|16481.1|2
1622543960000|2021-06-01 10:39:20|||||||||1
1622543990000|2021-06-01 10:39:50|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|0
1622544000000|2021-06-01 10:40:00|16505.1|16485.1|16509.5|16489.5|16509.5|16489.5|16505.1|16485.1|2
1622544010000|2021-06-01 10:40:10|16510.5|16490.5|16513.6|16493.6|16513.6|16493.6|16510.5|16490.5|0
1622544020000|2021-06-01 10:40:20|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|3
1622544040000|2021-06-01 10:40:40|16511.6|16491.6|16510.1|16490.1|16511.6|16491.6|16510.1|16490.1|0
1622544090000|2021-06-01 10:41:30|||||||||2
1622544110000|2021-06-01 10:41:50|16511.1|16491.1|16511.1|16491.1|16511.1|16491.1|16511.1|16491.1|0
1622544130000|2021-06-01 10:42:10|16512.1|16492.1|16521.1|16501.1|16521.1|16501.1|16512.1|16492.1|0
1622544140000|2021-06-01 10:42:20|16525.1|16505.1|16525.1|16505.1|16525.1|16505.1|16525.1|16505.1|2
1622544150000|2021-06-01 10:42:30|||||||||2
1622544160000|2021-06-01 10:42:40|16526.1|16506.1|16527.6|16507.6|16527.6|16507.6|16526.1|16506.1|8
1622544170000|2021-06-01 10:42:50|16528.6|16508.6|16533.6|16513.6|16533.6|16513.6|16528.6|16508.6|2
1622544180000|2021-06-01 10:43:00|16535.5|16515.5|16540.1|16520.1|16541.1|16521.1|16535.5|16515.5|18
1622544190000|2021-06-01 10:43:10|||||||||1
1622544200000|2021-06-01 10:43:20|16542.6|16522.6|16542.6|16522.6|16542.6|16522.6|16542.6|16522.6|2
1622544210000|2021-06-01 10:43:30|16541.6|16521.6|16540.1|16520.1|16542.6|16522.6|16540.1|16520.1|1
1622544230000|2021-06-01 10:43:50|16542.6|16522.6|16542.6|16522.6|16542.6|16522.6|16542.6|16522.6|1
1622544250000|2021-06-01 10:44:10|||||||||2
1622544260000|2021-06-01 10:44:20|16543.6|16523.6|16542.6|16522.6|16545.1|16525.1|16542.6|16522.6|1
1622544280000|2021-06-01 10:44:40|16544.1|16524.1|16545.1|16525.1|16545.1|16525.1|16544.1|16524.1|1
1622544290000|2021-06-01 10:44:50|16542.6|16522.6|16547.6|16527.6|16547.6|16527.6|16542.6|16522.6|2
1622544300000|2021-06-01 10:45:00|16545.1|16525.1|16545.1|16525.1|16545.1|16525.1|16545.1|16525.1|3
1622544310000|2021-06-01 10:45:10|16544.1|16524.1|16540.7|16520.7|16544.1|16524.1|16540.7|16520.7|0
1622544320000|2021-06-01 10:45:20|16537.6|16517.6|16535.1|16515.1|16537.6|16517.6|16535.1|16515.1|4
1622544330000|2021-06-01 10:45:30|16537.6|16517.6|16537.6|16517.6|16537.6|16517.6|16535.1|16515.1|1
1622544340000|2021-06-01 10:45:40|16540.1|16520.1|16540.1|16520.1|16540.1|16520.1|16540.1|16520.1|1
1622544370000|2021-06-01 10:46:10|16541.6|16521.6|16545.1|16525.1|16545.1|16525.1|16541.6|16521.6|2
1622544380000|2021-06-01 10:46:20|16546.6|16526.6|16547.6|16527.6|16547.6|16527.6|16546.6|16526.6|2
1622544390000|2021-06-01 10:46:30|16550.1|16530.1|16551.1|16531.1|16551.1|16531.1|16550.1|16530.1|3
1622544400000|2021-06-01 10:46:40|16552.6|16532.6|16555.1|16535.1|16555.1|16535.1|16552.6|16532.6|1
1622544420000|2021-06-01 10:47:00|16552.6|16532.6|16552.6|16532.6|16552.6|16532.6|16552.6|16532.6|1
1622544470000|2021-06-01 10:47:50|||||||||1
1622544480000|2021-06-01 10:48:00|16550.1|16530.1|16540.7|16520.7|16550.1|16530.1|16540.7|16520.7|4
1622544490000|2021-06-01 10:48:10|16539.1|16519.1|16541.1|16521.1|16541.1|16521.1|16537.6|16517.6|6
1622544500000|2021-06-01 10:48:20|16542.6|16522.6|16552.6|16532.6|16555.1|16535.1|16542.6|16522.6|6
1622544530000|2021-06-01 10:48:50|16553.6|16533.6|16556.1|16536.1|16556.1|16536.1|16553.6|16533.6|0
1622544570000|2021-06-01 10:49:30|16557.6|16537.6|16560.1|16540.1|16560.1|16540.1|16557.6|16537.6|2
1622544580000|2021-06-01 10:49:40|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|1
1622544590000|2021-06-01 10:49:50|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|2
1622544610000|2021-06-01 10:50:10|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|0
1622544620000|2021-06-01 10:50:20|||||||||4
1622544630000|2021-06-01 10:50:30|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|0
1622544650000|2021-06-01 10:50:50|16565.1|16545.1|16565.1|16545.1|16565.1|16545.1|16565.1|16545.1|1
1622544660000|2021-06-01 10:51:00|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|1
1622544710000|2021-06-01 10:51:50|16565.1|16545.1|16565.1|16545.1|16565.1|16545.1|16565.1|16545.1|3
1622544730000|2021-06-01 10:52:10|16566.1|16546.1|16565.1|16545.1|16567.6|16547.6|16565.1|16545.1|0
1622544740000|2021-06-01 10:52:20|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|3
1622544760000|2021-06-01 10:52:40|16569.2|16549.2|16570.1|16550.1|16570.1|16550.1|16569.2|16549.2|2
1622544820000|2021-06-01 10:53:40|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|7
1622544830000|2021-06-01 10:53:50|||||||||1
1622544840000|2021-06-01 10:54:00|16569.6|16549.6|16572.6|16552.6|16572.6|16552.6|16569.6|16549.6|0
1622544950000|2021-06-01 10:55:50|||||||||1
1622544960000|2021-06-01 10:56:00|16575.1|16555.1|16575.1|16555.1|16575.1|16555.1|16575.1|16555.1|1
1622544980000|2021-06-01 10:56:20|||||||||3
1622545000000|2021-06-01 10:56:40|16577.6|16557.6|16572.6|16552.6|16577.6|16557.6|16572.6|16552.6|9
1622545020000|2021-06-01 10:57:00|16570.7|16550.7|16566.7|16546.7|16570.7|16550.7|16566.7|16546.7|9
1622545030000|2021-06-01 10:57:10|16565.1|16545.1|16562.6|16542.6|16565.1|16545.1|16562.6|16542.6|0
1622545050000|2021-06-01 10:57:30|16560.1|16540.1|16560.1|16540.1|16560.1|16540.1|16560.1|16540.1|1
1622545120000|2021-06-01 10:58:40|16559.2|16539.2|16559.2|16539.2|16559.2|16539.2|16559.2|16539.2|5
1622545130000|2021-06-01 10:58:50|||||||||1
1622545150000|2021-06-01 10:59:10|16557.6|16537.6|16557.6|16537.6|16557.6|16537.6|16557.6|16537.6|0
1622545170000|2021-06-01 10:59:30|16555.1|16535.1|16552.6|16532.6|16555.1|16535.1|16552.6|16532.6|2
1622545180000|2021-06-01 10:59:40|16548.2|16528.2|16545.1|16525.1|16548.2|16528.2|16545.1|16525.1|2
1622545190000|2021-06-01 10:59:50|16544.2|16524.2|16539.2|16519.2|16544.2|16524.2|16539.2|16519.2|4
1622545200000|2021-06-01 11:00:00|||||||||2
1622545220000|2021-06-01 11:00:20|||||||||1
1622545230000|2021-06-01 11:00:30|||||||||7
1622545260000|2021-06-01 11:01:00|16536.7|16516.7|16532.6|16512.6|16536.7|16516.7|16532.6|16512.6|4
1622545270000|2021-06-01 11:01:10|16527.6|16507.6|16527.6|16507.6|16527.6|16507.6|16527.6|16507.6|0
1622545280000|2021-06-01 11:01:20|16524.2|16504.2|16522.2|16502.2|16524.2|16504.2|16522.2|16502.2|1
1622545290000|2021-06-01 11:01:30|16520.7|16500.7|16517.6|16497.6|16520.7|16500.7|16517.6|16497.6|5
1622545310000|2021-06-01 11:01:50|16518.6|16498.6|16520.1|16500.1|16521.7|16501.7|16518.6|16498.6|1
1622545320000|2021-06-01 11:02:00|16519.2|16499.2|16517.6|16497.6|16519.2|16499.2|16516.7|16496.7|7
1622545330000|2021-06-01 11:02:10|16514.6|16494.6|16509.2|16489.2|16514.6|16494.6|16509.2|16489.2|7
1622545340000|2021-06-01 11:02:20|16510.1|16490.1|16510.1|16490.1|16510.1|16490.1|16510.1|16490.1|0
1622545350000|2021-06-01 11:02:30|16511.7|16491.7|16511.7|16491.7|16511.7|16491.7|16511.7|16491.7|3
1622545430000|2021-06-01 11:03:50|16515.2|16495.2|16517.7|16497.7|16522.7|16502.7|16515.2|16495.2|6
1622545450000|2021-06-01 11:04:10|16516.1|16496.1|16514.2|16494.2|16516.1|16496.1|16514.2|16494.2|7
1622545460000|2021-06-01 11:04:20|16511.1|16491.1|16510.2|16490.2|16511.1|16491.1|16510.2|16490.2|3
1622545470000|2021-06-01 11:04:30|16511.1|16491.1|16517.7|16497.7|16517.7|16497.7|16511.1|16491.1|0
1622545480000|2021-06-01 11:04:40|16519.2|16499.2|16524.2|16504.2|16525.2|16505.2|16519.2|16499.2|10
1622545490000|2021-06-01 11:04:50|16523.2|16503.2|16524.2|16504.2|16524.2|16504.2|16523.2|16503.2|0
1622545510000|2021-06-01 11:05:10|16520.7|16500.7|16520.7|16500.7|16520.7|16500.7|16520.7|16500.7|1
1622545540000|2021-06-01 11:05:40|16524.2|16504.2|16526.1|16506.1|16526.1|16506.1|16524.2|16504.2|5
1622545560000|2021-06-01 11:06:00|16527.7|16507.7|16527.7|16507.7|16527.7|16507.7|16527.7|16507.7|2
1622545570000|2021-06-01 11:06:10|16528.6|16508.6|16528.6|16508.6|16528.6|16508.6|16528.6|16508.6|0
1622545580000|2021-06-01 11:06:20|16529.6|16509.6|16532.7|16512.7|16532.7|16512.7|16529.6|16509.6|3
1622545610000|2021-06-01 11:06:50|||||||||1
1622545640000|2021-06-01 11:07:20|||||||||1
1622545650000|2021-06-01 11:07:30|16537.7|16517.7|16541.1|16521.1|16541.1|16521.1|16537.7|16517.7|1
1622545660000|2021-06-01 11:07:40|16542.7|16522.7|16547.7|16527.7|16547.7|16527.7|16542.7|16522.7|2
1622545680000|2021-06-01 11:08:00|16550.2|16530.2|16549.2|16529.2|16550.2|16530.2|16549.2|16529.2|3
1622545690000|2021-06-01 11:08:10|16547.7|16527.7|16547.7|16527.7|16547.7|16527.7|16547.7|16527.7|1
1622545700000|2021-06-01 11:08:20|||||||||1
1622545740000|2021-06-01 11:09:00|16544.2|16524.2|16544.2|16524.2|16544.2|16524.2|16544.2|16524.2|2
1622545750000|2021-06-01 11:09:10|||||||||3
1622545760000|2021-06-01 11:09:20|16546.7|16526.7|16546.7|16526.7|16546.7|16526.7|16546.7|16526.7|0
1622545790000|2021-06-01 11:09:50|||||||||1
1622545810000|2021-06-01 11:10:10|16545.7|16525.7|16544.2|16524.2|16545.7|16525.7|16544.2|16524.2|0
1622545820000|2021-06-01 11:10:20|16545.2|16525.2|16546.1|16526.1|16546.1|16526.1|16545.2|16525.2|2
1622545830000|2021-06-01 11:10:30|16547.7|16527.7|16544.2|16524.2|16547.7|16527.7|16544.2|16524.2|0
1622545870000|2021-06-01 11:11:10|16545.2|16525.2|16545.2|16525.2|16545.2|16525.2|16545.2|16525.2|0
1622545880000|2021-06-01 11:11:20|16544.2|16524.2|16544.2|16524.2|16544.2|16524.2|16544.2|16524.2|1
1622545920000|2021-06-01 11:12:00|16545.2|16525.2|16545.2|16525.2|16545.2|16525.2|16545.2|16525.2|3
1622545930000|2021-06-01 11:12:10|16546.1|16526.1|16552.7|16532.7|16552.7|16532.7|16546.1|16526.1|1
1622545960000|2021-06-01 11:12:40|16554.2|16534.2|16554.2|16534.2|16554.2|16534.2|16554.2|16534.2|0
1622545970000|2021-06-01 11:12:50|16555.2|16535.2|16558.6|16538.6|16558.6|16538.6|16555.2|16535.2|1
1622545980000|2021-06-01 11:13:00|16561.1|16541.1|16557.7|16537.7|16561.1|16541.1|16557.7|16537.7|3
1622545990000|2021-06-01 11:13:10|16558.6|16538.6|16560.2|16540.2|16560.2|16540.2|16558.6|16538.6|1
1622546010000|2021-06-01 11:13:30|16561.7|16541.7|16565.2|16545.2|16565.2|16545.2|16561.7|16541.7|5
1622546020000|2021-06-01 11:13:40|16566.7|16546.7|16572.7|16552.7|16572.7|16552.7|16566.7|16546.7|3
1622546030000|2021-06-01 11:13:50|16575.2|16555.2|16576.1|16556.1|16576.1|16556.1|16575.2|16555.2|1
1622546040000|2021-06-01 11:14:00|16578.6|16558.6|16577.7|16557.7|16578.6|16558.6|16577.7|16557.7|1
1622546060000|2021-06-01 11:14:20|16578.6|16558.6|16580.2|16560.2|16580.2|16560.2|16578.6|16558.6|3
1622546070000|2021-06-01 11:14:30|16581.7|16561.7|16586.1|16566.1|16586.1|16566.1|16581.7|16561.7|3
1622546080000|2021-06-01 11:14:40|16587.1|16567.1|16586.1|16566.1|16587.1|16567.1|16586.1|16566.1|2
1622546090000|2021-06-01 11:14:50|16588.1|16568.1|16587.7|16567.7|16589.6|16569.6|16587.7|16567.7|0
1622546100000|2021-06-01 11:15:00|16590.2|16570.2|16587.7|16567.7|16590.2|16570.2|16587.7|16567.7|0
1622546120000|2021-06-01 11:15:20|16586.7|16566.7|16586.7|16566.7|16586.7|16566.7|16586.7|16566.7|6
1622546140000|2021-06-01 11:15:40|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|2
1622546150000|2021-06-01 11:15:50|16581.7|16561.7|16578.2|16558.2|16581.7|16561.7|16578.2|16558.2|1
1622546160000|2021-06-01 11:16:00|16579.2|16559.2|16579.2|16559.2|16579.2|16559.2|16579.2|16559.2|0
1622546170000|2021-06-01 11:16:10|16577.3|16557.3|16574.2|16554.2|16577.3|16557.3|16574.2|16554.2|1
1622546210000|2021-06-01 11:16:50|16575.7|16555.7|16577.7|16557.7|16577.7|16557.7|16575.7|16555.7|2
1622546220000|2021-06-01 11:17:00|16574.6|16554.6|16572.7|16552.7|16574.6|16554.6|16572.7|16552.7|2
1622546240000|2021-06-01 11:17:20|||||||||1
1622546250000|2021-06-01 11:17:30|16571.7|16551.7|16570.2|16550.2|16571.7|16551.7|16570.2|16550.2|2
1622546260000|2021-06-01 11:17:40|16571.7|16551.7|16571.7|16551.7|16571.7|16551.7|16571.7|16551.7|1
1622546300000|2021-06-01 11:18:20|16573.2|16553.2|16575.2|16555.2|16575.2|16555.2|16573.2|16553.2|2
1622546310000|2021-06-01 11:18:30|16577.7|16557.7|16577.7|16557.7|16577.7|16557.7|16577.7|16557.7|3
1622546320000|2021-06-01 11:18:40|||||||||4
1622546330000|2021-06-01 11:18:50|||||||||1
1622546360000|2021-06-01 11:19:20|16578.7|16558.7|16578.7|16558.7|16578.7|16558.7|16578.7|16558.7|0
1622546370000|2021-06-01 11:19:30|16577.7|16557.7|16577.7|16557.7|16581.2|16561.2|16577.7|16557.7|2
1622546390000|2021-06-01 11:19:50|||||||||1
1622546400000|2021-06-01 11:20:00|16575.2|16555.2|16572.7|16552.7|16575.2|16555.2|16572.7|16552.7|9
1622546430000|2021-06-01 11:20:30|16571.7|16551.7|16572.7|16552.7|16572.7|16552.7|16570.2|16550.2|0
1622546470000|2021-06-01 11:21:10|16571.2|16551.2|16567.7|16547.7|16571.2|16551.2|16567.7|16547.7|1
1622546480000|2021-06-01 11:21:20|16565.2|16545.2|16562.7|16542.7|16565.2|16545.2|16562.7|16542.7|9
1622546500000|2021-06-01 11:21:40|16557.7|16537.7|16560.2|16540.2|16560.2|16540.2|16557.7|16537.7|2
1622546510000|2021-06-01 11:21:50|16562.7|16542.7|16565.2|16545.2|16565.2|16545.2|16562.7|16542.7|1
1622546520000|2021-06-01 11:22:00|||||||||1
1622546530000|2021-06-01 11:22:10|16562.7|16542.7|16562.7|16542.7|16562.7|16542.7|16562.7|16542.7|2
1622546540000|2021-06-01 11:22:20|16561.7|16541.7|16559.2|16539.2|16561.7|16541.7|16559.2|16539.2|1
1622546550000|2021-06-01 11:22:30|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|0
1622546560000|2021-06-01 11:22:40|16552.7|16532.7|16552.7|16532.7|16552.7|16532.7|16552.7|16532.7|1
1622546570000|2021-06-01 11:22:50|||||||||1
1622546580000|2021-06-01 11:23:00|16549.6|16529.6|16547.7|16527.7|16549.6|16529.6|16547.7|16527.7|2
1622546600000|2021-06-01 11:23:20|16546.7|16526.7|16545.2|16525.2|16546.7|16526.7|16545.2|16525.2|0
1622546620000|2021-06-01 11:23:40|16542.7|16522.7|16542.7|16522.7|16542.7|16522.7|16542.7|16522.7|0
1622546630000|2021-06-01 11:23:50|||||||||1
1622546640000|2021-06-01 11:24:00|16541.7|16521.7|16539.2|16519.2|16541.7|16521.7|16539.2|16519.2|1
1622546650000|2021-06-01 11:24:10|||||||||2
1622546670000|2021-06-01 11:24:30|||||||||2
1622546680000|2021-06-01 11:24:40|16537.7|16517.7|16537.7|16517.7|16537.7|16517.7|16537.7|16517.7|1
1622546700000|2021-06-01 11:25:00|16536.7|16516.7|16537.7|16517.7|16540.8|16520.8|16535.2|16515.2|8
1622546730000|2021-06-01 11:25:30|||||||||150
1622546750000|2021-06-01 11:25:50|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|0
1622546760000|2021-06-01 11:26:00|16540.2|16520.2|16540.2|16520.2|16540.2|16520.2|16540.2|16520.2|1
1622546770000|2021-06-01 11:26:10|||||||||1
1622546780000|2021-06-01 11:26:20|16542.7|16522.7|16540.2|16520.2|16542.7|16522.7|16540.2|16520.2|1
1622546800000|2021-06-01 11:26:40|16541.2|16521.2|16542.7|16522.7|16542.7|16522.7|16541.2|16521.2|0
1622546810000|2021-06-01 11:26:50|16545.2|16525.2|16550.2|16530.2|16550.2|16530.2|16545.2|16525.2|6
1622546820000|2021-06-01 11:27:00|16552.7|16532.7|16552.7|16532.7|16552.7|16532.7|16552.7|16532.7|2
1622546830000|2021-06-01 11:27:10|16555.2|16535.2|16555.2|16535.2|16555.2|16535.2|16555.2|16535.2|0
1622546840000|2021-06-01 11:27:20|16556.2|16536.2|16557.7|16537.7|16557.7|16537.7|16556.2|16536.2|0
1622546850000|2021-06-01 11:27:30|16558.7|16538.7|16562.7|16542.7|16562.7|16542.7|16558.7|16538.7|1
1622546870000|2021-06-01 11:27:50|16565.2|16545.2|16567.7|16547.7|16567.7|16547.7|16562.7|16542.7|1
1622546930000|2021-06-01 11:28:50|16566.2|16546.2|16564.2|16544.2|16566.2|16546.2|16564.2|16544.2|1
1622546940000|2021-06-01 11:29:00|16562.7|16542.7|16560.2|16540.2|16562.7|16542.7|16560.2|16540.2|0
1622546960000|2021-06-01 11:29:20|16562.7|16542.7|16562.7|16542.7|16562.7|16542.7|16562.7|16542.7|1
1622546990000|2021-06-01 11:29:50|16563.7|16543.7|16565.2|16545.2|16565.2|16545.2|16563.7|16543.7|0
1622547000000|2021-06-01 11:30:00|16567.7|16547.7|16572.7|16552.7|16572.7|16552.7|16563.7|16543.7|5
1622547010000|2021-06-01 11:30:10|16573.7|16553.7|16577.7|16557.7|16577.7|16557.7|16573.7|16553.7|4
1622547040000|2021-06-01 11:30:40|||||||||20
1622547050000|2021-06-01 11:30:50|16576.2|16556.2|16575.2|16555.2|16577.7|16557.7|16575.2|16555.2|2
1622547060000|2021-06-01 11:31:00|16573.7|16553.7|16570.2|16550.2|16573.7|16553.7|16570.2|16550.2|7
1622547070000|2021-06-01 11:31:10|16572.7|16552.7|16575.2|16555.2|16575.2|16555.2|16572.7|16552.7|2
1622547080000|2021-06-01 11:31:20|16576.2|16556.2|16577.7|16557.7|16577.7|16557.7|16575.2|16555.2|4
1622547100000|2021-06-01 11:31:40|16576.7|16556.7|16575.2|16555.2|16576.7|16556.7|16575.2|16555.2|0
1622547110000|2021-06-01 11:31:50|16574.2|16554.2|16574.2|16554.2|16574.2|16554.2|16574.2|16554.2|5
1622547160000|2021-06-01 11:32:40|16571.7|16551.7|16571.7|16551.7|16571.7|16551.7|16571.7|16551.7|0
1622547180000|2021-06-01 11:33:00|||||||||1
1622547200000|2021-06-01 11:33:20|16570.2|16550.2|16570.2|16550.2|16570.2|16550.2|16570.2|16550.2|4
1622547210000|2021-06-01 11:33:30|||||||||1
1622547270000|2021-06-01 11:34:30|16569.2|16549.2|16569.2|16549.2|16569.2|16549.2|16569.2|16549.2|5
1622547280000|2021-06-01 11:34:40|16571.7|16551.7|16571.7|16551.7|16572.7|16552.7|16569.2|16549.2|0
1622547320000|2021-06-01 11:35:20|16572.7|16552.7|16570.8|16550.8|16572.7|16552.7|16570.8|16550.8|1
1622547330000|2021-06-01 11:35:30|16569.2|16549.2|16569.2|16549.2|16569.2|16549.2|16569.2|16549.2|0
1622547360000|2021-06-01 11:36:00|16570.2|16550.2|16571.7|16551.7|16571.7|16551.7|16570.2|16550.2|0
1622547370000|2021-06-01 11:36:10|16572.7|16552.7|16570.2|16550.2|16572.7|16552.7|16570.2|16550.2|0
1622547390000|2021-06-01 11:36:30|16572.7|16552.7|16574.3|16554.3|16574.3|16554.3|16572.7|16552.7|5
1622547410000|2021-06-01 11:36:50|16572.7|16552.7|16572.7|16552.7|16572.7|16552.7|16572.7|16552.7|2
1622547420000|2021-06-01 11:37:00|||||||||4
1622547430000|2021-06-01 11:37:10|16575.2|16555.2|16582.7|16562.7|16582.7|16562.7|16575.2|16555.2|22
1622547440000|2021-06-01 11:37:20|16585.2|16565.2|16586.2|16566.2|16586.2|16566.2|16585.2|16565.2|2
1622547450000|2021-06-01 11:37:30|16587.7|16567.7|16587.7|16567.7|16587.7|16567.7|16587.7|16567.7|2
1622547460000|2021-06-01 11:37:40|16588.7|16568.7|16590.2|16570.2|16590.2|16570.2|16587.7|16567.7|18
1622547470000|2021-06-01 11:37:50|16592.7|16572.7|16592.7|16572.7|16595.2|16575.2|16592.7|16572.7|4
1622547480000|2021-06-01 11:38:00|16591.8|16571.8|16594.7|16574.7|16594.7|16574.7|16590.2|16570.2|3
1622547490000|2021-06-01 11:38:10|16598.7|16578.7|16597.7|16577.7|16598.7|16578.7|16597.7|16577.7|0
1622547500000|2021-06-01 11:38:20|16598.7|16578.7|16602.7|16582.7|16604.3|16584.3|16598.7|16578.7|4
1622547510000|2021-06-01 11:38:30|||||||||1
1622547520000|2021-06-01 11:38:40|16604.3|16584.3|16615.2|16595.2|16615.2|16595.2|16604.3|16584.3|13
1622547540000|2021-06-01 11:39:00|16616.8|16596.8|16620.2|16600.2|16620.2|16600.2|16616.8|16596.8|5
1622547550000|2021-06-01 11:39:10|||||||||1
1622547560000|2021-06-01 11:39:20|16622.7|16602.7|16637.7|16617.7|16640.2|16617.7|16622.7|16600.2|56
1622547570000|2021-06-01 11:39:30|||||||||2
1622547580000|2021-06-01 11:39:40|||||||||4
1622547590000|2021-06-01 11:39:50|16638.7|16618.7|16642.7|16622.7|16642.7|16622.7|16637.7|16617.7|3
1622547600000|2021-06-01 11:40:00|16640.2|16620.2|16640.2|16620.2|16640.2|16620.2|16640.2|16620.2|3
1622547610000|2021-06-01 11:40:10|16639.3|16619.3|16640.2|16620.2|16640.2|16620.2|16639.3|16619.3|1
1622547620000|2021-06-01 11:40:20|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|1
1622547630000|2021-06-01 11:40:30|16640.2|16620.2|16637.7|16617.7|16640.2|16620.2|16637.7|16617.7|4
1622547640000|2021-06-01 11:40:40|16640.2|16620.2|16640.2|16620.2|16640.2|16620.2|16640.2|16620.2|0
1622547650000|2021-06-01 11:40:50|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|0
1622547660000|2021-06-01 11:41:00|16641.8|16621.8|16639.3|16619.3|16641.8|16621.8|16639.3|16619.3|1
1622547680000|2021-06-01 11:41:20|||||||||5
1622547700000|2021-06-01 11:41:40|16636.8|16616.8|16636.8|16616.8|16636.8|16616.8|16636.8|16616.8|1
1622547710000|2021-06-01 11:41:50|16634.3|16614.3|16636.8|16616.8|16636.8|16616.8|16634.3|16614.3|1
1622547730000|2021-06-01 11:42:10|||||||||1
1622547750000|2021-06-01 11:42:30|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|16639.3|16619.3|5
1622547760000|2021-06-01 11:42:40|16637.7|16617.7|16640.2|16620.2|16640.2|16620.2|16637.7|16617.7|0
1622547770000|2021-06-01 11:42:50|16639.3|16619.3|16645.2|16625.2|16645.2|16625.2|16637.7|16617.7|12
1622547780000|2021-06-01 11:43:00|16646.2|16626.2|16652.7|16632.7|16652.7|16632.7|16646.2|16626.2|4
1622547790000|2021-06-01 11:43:10|16654.7|16634.7|16657.7|16637.7|16657.7|16637.7|16654.7|16634.7|21
1622547800000|2021-06-01 11:43:20|16660.2|16640.2|16666.2|16646.2|16666.2|16646.2|16660.2|16640.2|56
1622547810000|2021-06-01 11:43:30|16667.7|16647.7|16670.2|16650.2|16672.7|16652.7|16665.2|16645.2|122
1622547820000|2021-06-01 11:43:40|16669.3|16649.3|16669.3|16649.3|16669.3|16649.3|16669.3|16649.3|6
1622547830000|2021-06-01 11:43:50|16671.2|16651.2|16672.2|16652.2|16672.2|16652.2|16670.2|16650.2|19
1622547840000|2021-06-01 11:44:00|16671.2|16651.2|16672.7|16652.7|16674.3|16654.3|16670.2|16650.2|33
1622547850000|2021-06-01 11:44:10|16674.3|16654.3|16675.2|16655.2|16675.2|16655.2|16674.3|16654.3|21
1622547860000|2021-06-01 11:44:20|16676.2|16656.2|16677.7|16657.7|16677.7|16657.7|16676.2|16656.2|2
1622547870000|2021-06-01 11:44:30|||||||||12
1622547880000|2021-06-01 11:44:40|16678.7|16658.7|16680.7|16660.7|16680.7|16660.7|16678.7|16658.7|16
1622547890000|2021-06-01 11:44:50|16681.6|16661.6|16681.6|16661.6|16681.6|16661.6|16681.6|16661.6|3
1622547900000|2021-06-01 11:45:00|16687.7|16667.7|16687.7|16667.7|16687.7|16667.7|16687.7|16667.7|7
1622547910000|2021-06-01 11:45:10|16688.7|16668.7|16692.7|16672.7|16692.7|16672.7|16688.7|16668.7|8
1622547920000|2021-06-01 11:45:20|||||||||5
1622547930000|2021-06-01 11:45:30|||||||||2
1622547940000|2021-06-01 11:45:40|||||||||2
1622547950000|2021-06-01 11:45:50|16694.3|16674.3|16686.8|16666.8|16694.3|16674.3|16686.8|16666.8|24
1622547960000|2021-06-01 11:46:00|16687.7|16667.7|16687.7|16667.7|16687.7|16667.7|16687.7|16667.7|9
1622547970000|2021-06-01 11:46:10|16688.7|16668.7|16700.2|16680.2|16700.2|16680.2|16688.7|16668.7|5
1622547980000|2021-06-01 11:46:20|16699.3|16679.3|16701.8|16681.8|16701.8|16681.8|16699.3|16679.3|10
1622547990000|2021-06-01 11:46:30|16702.7|16682.7|16702.7|16682.7|16702.7|16682.7|16702.7|16682.7|8
1622548010000|2021-06-01 11:46:50|||||||||2
1622548020000|2021-06-01 11:47:00|16705.2|16685.2|16705.2|16685.2|16705.2|16685.2|16705.2|16685.2|1
1622548030000|2021-06-01 11:47:10|||||||||3
1622548040000|2021-06-01 11:47:20|16706.2|16686.2|16705.2|16685.2|16707.7|16687.7|16705.2|16685.2|3
1622548050000|2021-06-01 11:47:30|16707.7|16687.7|16708.7|16688.7|16708.7|16688.7|16707.7|16687.7|2
1622548060000|2021-06-01 11:47:40|16707.7|16687.7|16708.7|16688.7|16708.7|16688.7|16707.7|16687.7|1
1622548070000|2021-06-01 11:47:50|16709.7|16689.7|16709.7|16689.7|16709.7|16689.7|16709.7|16689.7|2
1622548080000|2021-06-01 11:48:00|16708.7|16688.7|16709.7|16689.7|16709.7|16689.7|16706.2|16686.2|8
1622548090000|2021-06-01 11:48:10|16706.2|16686.2|16709.7|16689.7|16709.7|16689.7|16706.2|16686.2|9
1622548130000|2021-06-01 11:48:50|||||||||1
1622548150000|2021-06-01 11:49:10|16706.2|16686.2|16687.7|16667.7|16706.2|16686.2|16687.7|16667.7|10
1622548160000|2021-06-01 11:49:20|||||||||1
1622548170000|2021-06-01 11:49:30|16685.2|16665.2|16679.3|16659.3|16685.2|16665.2|16679.3|16659.3|7
1622548180000|2021-06-01 11:49:40|16677.7|16657.7|16672.7|16652.7|16677.7|16657.7|16672.7|16652.7|2
1622548190000|2021-06-01 11:49:50|16670.2|16650.2|16661.2|16641.2|16670.2|16650.2|16661.2|16641.2|15
1622548200000|2021-06-01 11:50:00|16662.2|16642.2|16664.7|16644.7|16664.7|16644.7|16662.2|16642.2|2
1622548210000|2021-06-01 11:50:10|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|1
1622548220000|2021-06-01 11:50:20|||||||||1
1622548230000|2021-06-01 11:50:30|||||||||7
1622548240000|2021-06-01 11:50:40|16660.3|16640.3|16660.3|16640.3|16660.3|16640.3|16660.3|16640.3|5
1622548260000|2021-06-01 11:51:00|16659.3|16639.3|16660.3|16640.3|16660.3|16640.3|16659.3|16639.3|8
1622548270000|2021-06-01 11:51:10|16661.8|16641.8|16665.3|16645.3|16665.3|16645.3|16661.8|16641.8|4
1622548280000|2021-06-01 11:51:20|16666.8|16646.8|16665.3|16645.3|16666.8|16646.8|16662.8|16642.8|1
1622548290000|2021-06-01 11:51:30|16666.2|16646.2|16667.8|16647.8|16667.8|16647.8|16666.2|16646.2|1
1622548300000|2021-06-01 11:51:40|16665.3|16645.3|16667.8|16647.8|16667.8|16647.8|16665.3|16645.3|6
1622548310000|2021-06-01 11:51:50|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|11
1622548320000|2021-06-01 11:52:00|16657.8|16637.8|16661.2|16641.2|16661.2|16641.2|16657.8|16637.8|3
1622548330000|2021-06-01 11:52:10|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|0
1622548350000|2021-06-01 11:52:30|16663.7|16643.7|16667.8|16647.8|16667.8|16647.8|16663.7|16643.7|3
1622548360000|2021-06-01 11:52:40|||||||||1
1622548370000|2021-06-01 11:52:50|||||||||2
1622548380000|2021-06-01 11:53:00|16666.8|16646.8|16667.8|16647.8|16667.8|16647.8|16665.3|16645.3|7
1622548390000|2021-06-01 11:53:10|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|16662.8|16642.8|2
1622548410000|2021-06-01 11:53:30|16665.3|16645.3|16665.3|16645.3|16665.3|16645.3|16665.3|16645.3|0
1622548440000|2021-06-01 11:54:00|16668.3|16648.3|16675.3|16655.3|16675.3|16655.3|16668.3|16648.3|11
1622548450000|2021-06-01 11:54:10|16677.8|16657.8|16677.8|16657.8|16677.8|16657.8|16677.8|16657.8|1
1622548460000|2021-06-01 11:54:20|16684.7|16664.7|16684.7|16664.7|16684.7|16664.7|16684.7|16664.7|2
1622548470000|2021-06-01 11:54:30|16687.8|16667.8|16688.7|16668.7|16688.7|16668.7|16687.8|16667.8|0
1622548480000|2021-06-01 11:54:40|16695.3|16675.3|16698.2|16678.2|16698.2|16678.2|16695.3|16675.3|10
1622548490000|2021-06-01 11:54:50|16701.2|16681.2|16702.8|16682.8|16702.8|16682.8|16701.2|16681.2|5
1622548500000|2021-06-01 11:55:00|16701.2|16681.2|16692.8|16672.8|16701.2|16681.2|16692.8|16672.8|11
1622548510000|2021-06-01 11:55:10|16693.7|16673.7|16692.8|16672.8|16693.7|16673.7|16692.8|16672.8|0
1622548520000|2021-06-01 11:55:20|16693.7|16673.7|16697.8|16677.8|16697.8|16677.8|16693.7|16673.7|3
1622548530000|2021-06-01 11:55:30|||||||||3
1622548590000|2021-06-01 11:56:30|||||||||50
1622548600000|2021-06-01 11:56:40|16700.3|16680.3|16700.3|16680.3|16700.3|16680.3|16700.3|16680.3|3
1622548610000|2021-06-01 11:56:50|16699.3|16679.3|16744.3|16724.3|16757.8|16737.8|16697.8|16677.8|48
1622548620000|2021-06-01 11:57:00|16741.8|16721.8|16740.3|16720.3|16741.8|16721.8|16740.3|16720.3|14
1622548630000|2021-06-01 11:57:10|16742.8|16722.8|16769.7|16749.7|16769.7|16749.7|16742.8|16715.7|32
1622548640000|2021-06-01 11:57:20|16773.7|16753.7|16776.2|16756.2|16776.2|16756.2|16773.7|16753.7|32
1622548650000|2021-06-01 11:57:30|16782.8|16762.8|16781.2|16761.2|16784.3|16764.3|16779.3|16759.3|7
1622548660000|2021-06-01 11:57:40|16782.8|16762.8|16775.3|16755.3|16792.8|16772.8|16772.8|16752.8|17
1622548670000|2021-06-01 11:57:50|16774.3|16754.3|16761.2|16741.2|16774.3|16754.3|16756.8|16736.8|9
1622548680000|2021-06-01 11:58:00|16757.8|16737.8|16761.2|16741.2|16761.2|16741.2|16757.8|16737.8|5
1622548690000|2021-06-01 11:58:10|||||||||51
1622548700000|2021-06-01 11:58:20|16762.8|16742.8|16762.8|16742.8|16762.8|16742.8|16762.8|16742.8|2
1622548720000|2021-06-01 11:58:40|16770.1|16750.1|16770.1|16750.1|16770.1|16750.1|16770.1|16750.1|1
1622548730000|2021-06-01 11:58:50|16790.3|16770.3|16792.8|16772.8|16792.8|16772.8|16790.3|16770.3|4
1622548740000|2021-06-01 11:59:00|16790.3|16770.3|16780.8|16760.8|16790.3|16770.3|16780.8|16760.8|15
1622548750000|2021-06-01 11:59:10|16779.3|16759.3|16779.3|16759.3|16779.3|16759.3|16779.3|16759.3|3
1622548760000|2021-06-01 11:59:20|16780.3|16760.3|16781.2|16761.2|16781.2|16761.2|16780.3|16760.3|0
1622548770000|2021-06-01 11:59:30|16780.3|16760.3|16780.3|16760.3|16780.3|16760.3|16780.3|16760.3|3
1622548780000|2021-06-01 11:59:40|16779.3|16759.3|16779.3|16759.3|16779.3|16759.3|16779.3|16759.3|1
1622548790000|2021-06-01 11:59:50|16777.8|16757.8|16775.3|16755.3|16777.8|16757.8|16775.3|16755.3|11
1622548800000|2021-06-01 12:00:00|16771.8|16751.8|16782.8|16762.8|16791.2|16771.2|16763.3|16743.3|42
1622548810000|2021-06-01 12:00:10|16785.3|16765.3|16785.3|16765.3|16785.3|16765.3|16781.8|16761.8|15
1622548820000|2021-06-01 12:00:20|16787.8|16767.8|16789.3|16769.3|16789.3|16769.3|16787.8|16767.8|24
1622548830000|2021-06-01 12:00:30|16792.8|16772.8|16794.3|16774.3|16794.3|16774.3|16792.8|16772.8|4
1622548840000|2021-06-01 12:00:40|||||||||11
1622548850000|2021-06-01 12:00:50|16792.8|16772.8|16796.2|16776.2|16796.2|16776.2|16792.8|16772.8|3
1622548860000|2021-06-01 12:01:00|16797.8|16777.8|16782.2|16762.2|16797.8|16777.8|16781.2|16761.2|19
1622548880000|2021-06-01 12:01:20|16783.7|16763.7|16787.2|16767.2|16787.2|16767.2|16783.7|16763.7|18
1622548900000|2021-06-01 12:01:40|16788.2|16768.2|16786.2|16766.2|16789.7|16769.7|16786.2|16766.2|6
1622548910000|2021-06-01 12:01:50|16789.7|16769.7|16782.8|16762.8|16789.7|16769.7|16782.8|16762.8|30
1622548920000|2021-06-01 12:02:00|16781.8|16761.8|16776.8|16756.8|16781.8|16761.8|16776.8|16756.8|8
1622548930000|2021-06-01 12:02:10|16775.8|16755.8|16775.3|16755.3|16775.8|16755.8|16772.8|16752.8|0
1622548940000|2021-06-01 12:02:20|||||||||1
1622548950000|2021-06-01 12:02:30|16772.8|16752.8|16770.3|16750.3|16772.8|16752.8|16770.3|16750.3|12
1622548960000|2021-06-01 12:02:40|16773.2|16753.2|16777.8|16757.8|16782.8|16762.8|16773.2|16753.2|14
1622548970000|2021-06-01 12:02:50|16775.3|16755.3|16775.3|16755.3|16775.3|16755.3|16775.3|16755.3|3
1622548980000|2021-06-01 12:03:00|16774.3|16754.3|16772.8|16752.8|16774.3|16754.3|16772.8|16752.8|18
1622548990000|2021-06-01 12:03:10|16773.7|16753.7|16777.8|16757.8|16777.8|16757.8|16772.8|16752.8|28
1622549000000|2021-06-01 12:03:20|16775.8|16755.8|16772.8|16752.8|16775.8|16755.8|16772.8|16752.8|2
1622549010000|2021-06-01 12:03:30|16770.3|16750.3|16772.8|16752.8|16772.8|16752.8|16767.8|16747.8|8
1622549020000|2021-06-01 12:03:40|16771.8|16751.8|16770.3|16750.3|16771.8|16751.8|16769.3|16749.3|12
1622549030000|2021-06-01 12:03:50|16771.2|16751.2|16771.3|16751.3|16775.3|16755.3|16771.2|16751.2|30
1622549040000|2021-06-01 12:04:00|||||||||2
1622549050000|2021-06-01 12:04:10|16766.8|16746.8|16764.3|16744.3|16766.8|16746.8|16761.8|16741.8|6
1622549060000|2021-06-01 12:04:20|||||||||5
1622549080000|2021-06-01 12:04:40|||||||||4
1622549090000|2021-06-01 12:04:50|16762.8|16742.8|16762.8|16742.8|16762.8|16742.8|16762.8|16742.8|2
1622549100000|2021-06-01 12:05:00|16767.8|16747.8|16772.8|16752.8|16772.8|16752.8|16767.8|16747.8|35
1622549130000|2021-06-01 12:05:30|16775.3|16755.3|16780.3|16760.3|16780.3|16760.3|16775.3|16755.3|38
1622549140000|2021-06-01 12:05:40|16782.2|16762.2|16784.3|16764.3|16787.8|16767.8|16782.2|16762.2|12
1622549150000|2021-06-01 12:05:50|16781.3|16761.3|16771.8|16751.8|16781.3|16761.3|16771.8|16751.8|4
1622549170000|2021-06-01 12:06:10|||||||||1
1622549180000|2021-06-01 12:06:20|||||||||1
1622549190000|2021-06-01 12:06:30|16769.3|16749.3|16769.3|16749.3|16769.3|16749.3|16769.3|16749.3|1
1622549210000|2021-06-01 12:06:50|16771.3|16751.3|16771.3|16751.3|16773.8|16753.8|16770.3|16750.3|13
1622549220000|2021-06-01 12:07:00|16770.3|16750.3|16770.3|16750.3|16770.3|16750.3|16770.3|16750.3|0
1622549230000|2021-06-01 12:07:10|16768.8|16748.8|16762.4|16742.4|16768.8|16748.8|16762.4|16742.4|15
1622549260000|2021-06-01 12:07:40|16764.3|16744.3|16764.3|16744.3|16764.3|16744.3|16761.8|16741.8|5
1622549280000|2021-06-01 12:08:00|16765.3|16745.3|16766.3|16746.3|16766.3|16746.3|16765.3|16745.3|8
1622549290000|2021-06-01 12:08:10|16767.2|16747.2|16772.8|16752.8|16773.8|16753.8|16767.2|16747.2|37
1622549300000|2021-06-01 12:08:20|16774.3|16754.3|16774.3|16754.3|16774.3|16754.3|16774.3|16754.3|2
1622549310000|2021-06-01 12:08:30|||||||||2
1622549320000|2021-06-01 12:08:40|16766.4|16746.4|16759.3|16739.3|16766.4|16746.4|16757.8|16737.8|12
1622549330000|2021-06-01 12:08:50|16757.8|16737.8|16757.8|16737.8|16757.8|16737.8|16757.8|16737.8|0
1622549350000|2021-06-01 12:09:10|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|6
1622549360000|2021-06-01 12:09:20|16751.8|16731.8|16752.8|16732.8|16752.8|16732.8|16751.8|16731.8|11
1622549370000|2021-06-01 12:09:30|16751.8|16731.8|16748.4|16728.4|16751.8|16731.8|16748.4|16728.4|13
1622549380000|2021-06-01 12:09:40|16736.8|16716.8|16734.3|16714.3|16736.8|16716.8|16734.3|16714.3|15
1622549390000|2021-06-01 12:09:50|16730.3|16710.3|16732.8|16712.8|16732.8|16712.8|16730.3|16710.3|14
1622549400000|2021-06-01 12:10:00|16727.8|16707.8|16723.4|16703.4|16727.8|16707.8|16723.4|16703.4|8
1622549410000|2021-06-01 12:10:10|16716.8|16696.8|16715.3|16695.3|16717.8|16697.8|16715.3|16695.3|2
1622549420000|2021-06-01 12:10:20|16712.8|16692.8|16717.8|16697.8|16717.8|16697.8|16712.8|16692.8|17
1622549430000|2021-06-01 12:10:30|16719.3|16699.3|16720.3|16700.3|16720.3|16700.3|16719.3|16699.3|12
1622549440000|2021-06-01 12:10:40|16719.3|16699.3|16721.3|16701.3|16721.3|16701.3|16717.8|16697.8|8
1622549450000|2021-06-01 12:10:50|16722.8|16702.8|16715.3|16695.3|16722.8|16702.8|16712.8|16692.8|12
1622549460000|2021-06-01 12:11:00|16714.3|16694.3|16710.3|16690.3|16714.3|16694.3|16710.3|16690.3|15
1622549470000|2021-06-01 12:11:10|16712.8|16692.8|16700.9|16680.9|16712.8|16692.8|16700.3|16670.3|42
1622549480000|2021-06-01 12:11:20|16697.8|16677.8|16697.8|16677.8|16697.8|16677.8|16697.8|16677.8|2
1622549490000|2021-06-01 12:11:30|16695.3|16675.3|16692.8|16672.8|16695.3|16675.3|16692.8|16672.8|9
1622549500000|2021-06-01 12:11:40|||||||||1
1622549510000|2021-06-01 12:11:50|||||||||5
1622549520000|2021-06-01 12:12:00|16694.3|16674.3|16705.3|16685.3|16706.8|16686.8|16694.3|16674.3|7
1622549530000|2021-06-01 12:12:10|16706.3|16686.3|16715.3|16695.3|16715.3|16695.3|16706.3|16686.3|20
1622549540000|2021-06-01 12:12:20|16717.8|16697.8|16717.8|16697.8|16720.3|16700.3|16717.8|16697.8|6
1622549550000|2021-06-01 12:12:30|16712.8|16692.8|16712.8|16692.8|16712.8|16692.8|16712.8|16692.8|4
1622549560000|2021-06-01 12:12:40|16711.8|16691.8|16710.3|16690.3|16711.8|16691.8|16707.8|16687.8|9
1622549570000|2021-06-01 12:12:50|16711.3|16691.3|16687.8|16667.8|16711.3|16691.3|16686.8|16666.8|48
1622549580000|2021-06-01 12:13:00|16685.9|16665.9|16683.4|16663.4|16685.9|16665.9|16683.4|16663.4|7
1622549590000|2021-06-01 12:13:10|16684.3|16664.3|16684.3|16664.3|16684.3|16664.3|16681.8|16661.8|3
1622549600000|2021-06-01 12:13:20|16680.3|16660.3|16680.3|16660.3|16680.3|16660.3|16680.3|16660.3|1
1622549610000|2021-06-01 12:13:30|16681.3|16661.3|16684.3|16664.3|16684.3|16664.3|16680.3|16660.3|6
1622549620000|2021-06-01 12:13:40|16685.3|16665.3|16686.8|16666.8|16687.8|16667.8|16685.3|16665.3|4
1622549630000|2021-06-01 12:13:50|16689.9|16669.9|16692.8|16672.8|16692.8|16672.8|16689.9|16669.9|7
1622549640000|2021-06-01 12:14:00|16693.8|16673.8|16692.8|16672.8|16697.8|16677.8|16692.8|16672.8|18
1622549650000|2021-06-01 12:14:10|||||||||12
1622549660000|2021-06-01 12:14:20|16691.8|16671.8|16691.8|16671.8|16691.8|16671.8|16691.8|16671.8|0
1622549680000|2021-06-01 12:14:40|16690.3|16670.3|16691.8|16671.8|16691.8|16671.8|16690.3|16670.3|8
1622549690000|2021-06-01 12:14:50|16689.3|16669.3|16690.3|16670.3|16690.3|16670.3|16688.4|16668.4|3
1622549700000|2021-06-01 12:15:00|16686.8|16666.8|16684.3|16664.3|16686.8|16666.8|16684.3|16664.3|18
1622549710000|2021-06-01 12:15:10|16685.3|16665.3|16685.3|16665.3|16685.3|16665.3|16685.3|16665.3|2
1622549720000|2021-06-01 12:15:20|16682.8|16662.8|16682.8|16662.8|16682.8|16662.8|16681.3|16661.3|5
1622549730000|2021-06-01 12:15:30|16679.3|16659.3|16682.8|16662.8|16682.8|16662.8|16679.3|16659.3|2
1622549740000|2021-06-01 12:15:40|16684.3|16664.3|16684.3|16664.3|16684.3|16664.3|16684.3|16664.3|3
1622549750000|2021-06-01 12:15:50|16682.8|16662.8|16687.8|16667.8|16687.8|16667.8|16682.8|16662.8|13
1622549760000|2021-06-01 12:16:00|16684.3|16664.3|16682.8|16662.8|16684.3|16664.3|16682.8|16662.8|2
1622549770000|2021-06-01 12:16:10|16681.8|16661.8|16684.3|16664.3|16684.3|16664.3|16681.8|16661.8|6
1622549780000|2021-06-01 12:16:20|16686.8|16666.8|16682.8|16662.8|16686.8|16666.8|16679.3|16659.3|34
1622549800000|2021-06-01 12:16:40|16681.3|16661.3|16681.3|16661.3|16681.3|16661.3|16681.3|16661.3|0
1622549810000|2021-06-01 12:16:50|16680.3|16660.3|16681.3|16661.3|16681.3|16661.3|16680.3|16660.3|0
1622549830000|2021-06-01 12:17:10|16682.8|16662.8|16682.8|16662.8|16682.8|16662.8|16682.8|16662.8|0
1622549840000|2021-06-01 12:17:20|16684.3|16664.3|16684.3|16664.3|16684.3|16664.3|16684.3|16664.3|1
1622549850000|2021-06-01 12:17:30|16682.8|16662.8|16682.8|16662.8|16682.8|16662.8|16682.8|16662.8|0
1622549860000|2021-06-01 12:17:40|16685.3|16665.3|16685.3|16665.3|16685.3|16665.3|16685.3|16665.3|1
1622549880000|2021-06-01 12:18:00|16686.3|16666.3|16691.3|16671.3|16691.3|16671.3|16686.3|16666.3|9
1622549890000|2021-06-01 12:18:10|16692.8|16672.8|16689.3|16669.3|16692.8|16672.8|16689.3|16669.3|8
1622549920000|2021-06-01 12:18:40|16690.3|16670.3|16690.3|16670.3|16690.3|16670.3|16690.3|16670.3|8
1622549930000|2021-06-01 12:18:50|16692.8|16672.8|16697.8|16677.8|16697.8|16677.8|16692.8|16672.8|4
1622549940000|2021-06-01 12:19:00|16698.8|16678.8|16701.3|16681.3|16702.3|16682.3|16698.8|16678.8|2
1622549950000|2021-06-01 12:19:10|16703.8|16683.8|16703.8|16683.8|16703.8|16683.8|16703.8|16683.8|0
1622549970000|2021-06-01 12:19:30|16702.8|16682.8|16700.3|16680.3|16702.8|16682.8|16700.3|16680.3|2
1622549980000|2021-06-01 12:19:40|||||||||4
1622549990000|2021-06-01 12:19:50|||||||||7
1622550000000|2021-06-01 12:20:00|||||||||4
1622550020000|2021-06-01 12:20:20|16695.3|16675.3|16695.3|16675.3|16696.3|16676.3|16695.3|16675.3|7
1622550030000|2021-06-01 12:20:30|16696.3|16676.3|16697.8|16677.8|16697.8|16677.8|16695.3|16675.3|36
1622550040000|2021-06-01 12:20:40|16696.8|16676.8|16695.3|16675.3|16696.8|16676.8|16695.3|16675.3|0
1622550080000|2021-06-01 12:21:20|||||||||1
1622550090000|2021-06-01 12:21:30|||||||||2
1622550100000|2021-06-01 12:21:40|||||||||1
1622550110000|2021-06-01 12:21:50|16697.8|16677.8|16697.8|16677.8|16697.8|16677.8|16697.8|16677.8|2
1622550120000|2021-06-01 12:22:00|||||||||7
1622550130000|2021-06-01 12:22:10|16698.8|16678.8|16701.3|16681.3|16701.3|16681.3|16698.8|16678.8|4
1622550140000|2021-06-01 12:22:20|16702.3|16682.3|16721.8|16701.8|16721.8|16701.8|16702.3|16682.3|5
1622550150000|2021-06-01 12:22:30|16722.8|16702.8|16728.8|16708.8|16728.8|16708.8|16722.8|16702.8|4
1622550160000|2021-06-01 12:22:40|16730.3|16710.3|16727.8|16707.8|16730.3|16710.3|16727.8|16707.8|7
1622550170000|2021-06-01 12:22:50|16729.8|16709.8|16728.8|16708.8|16731.3|16711.3|16727.8|16707.8|3
1622550210000|2021-06-01 12:23:30|16729.8|16709.8|16727.3|16707.3|16729.8|16709.8|16726.3|16706.3|6
1622550220000|2021-06-01 12:23:40|16728.8|16708.8|16728.8|16708.8|16728.8|16708.8|16728.8|16708.8|0
1622550230000|2021-06-01 12:23:50|16726.9|16706.9|16730.3|16710.3|16730.3|16710.3|16725.3|16705.3|1
1622550240000|2021-06-01 12:24:00|16731.3|16711.3|16731.3|16711.3|16732.3|16712.3|16731.3|16711.3|4
1622550250000|2021-06-01 12:24:10|16732.3|16712.3|16731.3|16711.3|16732.3|16712.3|16728.8|16708.8|0
1622550270000|2021-06-01 12:24:30|16727.8|16707.8|16729.8|16709.8|16729.8|16709.8|16727.8|16707.8|10
1622550280000|2021-06-01 12:24:40|16731.3|16711.3|16731.3|16711.3|16731.3|16711.3|16731.3|16711.3|1
1622550290000|2021-06-01 12:24:50|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|2
1622550300000|2021-06-01 12:25:00|16730.3|16710.3|16730.3|16710.3|16732.8|16712.8|16730.3|16710.3|2
1622550310000|2021-06-01 12:25:10|16731.9|16711.9|16734.4|16714.4|16734.4|16714.4|16731.9|16711.9|17
1622550320000|2021-06-01 12:25:20|16737.8|16717.8|16735.3|16715.3|16737.8|16717.8|16735.3|16715.3|1
1622550330000|2021-06-01 12:25:30|16737.8|16717.8|16737.8|16717.8|16737.8|16717.8|16737.8|16717.8|5
1622550340000|2021-06-01 12:25:40|16740.3|16720.3|16740.3|16720.3|16740.3|16720.3|16740.3|16720.3|1
1622550360000|2021-06-01 12:26:00|16741.3|16721.3|16748.8|16728.8|16748.8|16728.8|16741.3|16721.3|8
1622550370000|2021-06-01 12:26:10|16751.3|16731.3|16754.8|16734.8|16756.3|16736.3|16751.3|16731.3|9
1622550380000|2021-06-01 12:26:20|16753.8|16733.8|16753.8|16733.8|16753.8|16733.8|16753.8|16733.8|9
1622550390000|2021-06-01 12:26:30|16751.3|16731.3|16751.3|16731.3|16752.3|16732.3|16751.3|16731.3|8
1622550400000|2021-06-01 12:26:40|16752.3|16732.3|16751.3|16731.3|16752.3|16732.3|16751.3|16731.3|0
1622550410000|2021-06-01 12:26:50|16752.3|16732.3|16752.8|16732.8|16753.8|16733.8|16752.3|16732.3|7
1622550420000|2021-06-01 12:27:00|||||||||1
1622550430000|2021-06-01 12:27:10|||||||||53
1622550440000|2021-06-01 12:27:20|16749.4|16729.4|16749.4|16729.4|16749.4|16729.4|16749.4|16729.4|2
1622550450000|2021-06-01 12:27:30|16744.4|16724.4|16744.4|16724.4|16744.4|16724.4|16744.4|16724.4|3
1622550460000|2021-06-01 12:27:40|16742.8|16722.8|16742.8|16722.8|16742.8|16722.8|16742.8|16722.8|0
1622550470000|2021-06-01 12:27:50|||||||||2
1622550480000|2021-06-01 12:28:00|16743.8|16723.8|16751.3|16731.3|16751.3|16731.3|16743.8|16723.8|17
1622550500000|2021-06-01 12:28:20|16753.8|16733.8|16755.3|16735.3|16755.3|16735.3|16753.8|16733.8|4
1622550510000|2021-06-01 12:28:30|||||||||3
1622550530000|2021-06-01 12:28:50|||||||||17
1622550540000|2021-06-01 12:29:00|||||||||4
1622550550000|2021-06-01 12:29:10|16756.3|16736.3|16755.3|16735.3|16756.3|16736.3|16755.3|16735.3|1
1622550560000|2021-06-01 12:29:20|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|3
1622550570000|2021-06-01 12:29:30|16751.9|16731.9|16755.3|16735.3|16755.3|16735.3|16751.3|16731.3|1
1622550580000|2021-06-01 12:29:40|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|16752.8|16732.8|4
1622550590000|2021-06-01 12:29:50|16751.3|16731.3|16747.8|16727.8|16751.3|16731.3|16747.8|16727.8|6
1622550600000|2021-06-01 12:30:00|16745.3|16725.3|16741.3|16721.3|16747.8|16727.8|16740.3|16720.3|31
1622550610000|2021-06-01 12:30:10|16740.3|16720.3|16734.4|16714.4|16740.3|16720.3|16734.4|16714.4|10
1622550620000|2021-06-01 12:30:20|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|2
1622550630000|2021-06-01 12:30:30|16731.9|16711.9|16722.8|16702.8|16731.9|16711.9|16722.8|16702.8|10
1622550640000|2021-06-01 12:30:40|16721.9|16701.9|16725.3|16705.3|16725.3|16705.3|16721.9|16701.9|4
1622550650000|2021-06-01 12:30:50|16726.3|16706.3|16728.8|16708.8|16728.8|16708.8|16726.3|16706.3|9
1622550660000|2021-06-01 12:31:00|16727.8|16707.8|16726.3|16706.3|16727.8|16707.8|16726.3|16706.3|2
1622550670000|2021-06-01 12:31:10|16727.8|16707.8|16730.3|16710.3|16730.3|16710.3|16727.8|16707.8|3
1622550680000|2021-06-01 12:31:20|16729.4|16709.4|16726.9|16706.9|16729.4|16709.4|16726.9|16706.9|2
1622550690000|2021-06-01 12:31:30|16727.8|16707.8|16750.3|16730.3|16750.3|16730.3|16727.8|16707.8|12
1622550700000|2021-06-01 12:31:40|16755.3|16735.3|16739.4|16719.4|16755.3|16735.3|16739.4|16719.4|25
1622550710000|2021-06-01 12:31:50|16737.8|16717.8|16737.8|16717.8|16737.8|16717.8|16737.8|16717.8|3
1622550720000|2021-06-01 12:32:00|||||||||4
1622550730000|2021-06-01 12:32:10|16738.8|16718.8|16737.8|16717.8|16740.3|16720.3|16737.8|16717.8|4
1622550740000|2021-06-01 12:32:20|16735.3|16715.3|16738.4|16718.4|16738.4|16718.4|16735.3|16715.3|11
1622550750000|2021-06-01 12:32:30|16736.9|16716.9|16736.3|16716.3|16737.8|16717.8|16735.3|16715.3|5
1622550760000|2021-06-01 12:32:40|||||||||12
1622550770000|2021-06-01 12:32:50|16735.3|16715.3|16735.3|16715.3|16735.3|16715.3|16735.3|16715.3|0
1622550780000|2021-06-01 12:33:00|16734.4|16714.4|16737.8|16717.8|16738.8|16718.8|16734.4|16714.4|4
1622550800000|2021-06-01 12:33:20|||||||||1
1622550820000|2021-06-01 12:33:40|||||||||1
1622550830000|2021-06-01 12:33:50|||||||||1
1622550840000|2021-06-01 12:34:00|16739.4|16719.4|16737.8|16717.8|16739.4|16719.4|16737.8|16717.8|3
1622550850000|2021-06-01 12:34:10|||||||||1
1622550870000|2021-06-01 12:34:30|16734.4|16714.4|16734.4|16714.4|16734.4|16714.4|16734.4|16714.4|2
1622550880000|2021-06-01 12:34:40|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|16732.8|16712.8|5
1622550890000|2021-06-01 12:34:50|16730.3|16710.3|16730.3|16710.3|16730.3|16710.3|16730.3|16710.3|0
1622550900000|2021-06-01 12:35:00|16731.3|16711.3|16730.3|16710.3|16732.8|16712.8|16730.3|16710.3|7
1622550920000|2021-06-01 12:35:20|||||||||8
1622550930000|2021-06-01 12:35:30|||||||||1
1622550940000|2021-06-01 12:35:40|16729.4|16709.4|16729.4|16709.4|16729.4|16709.4|16729.4|16709.4|2
1622550950000|2021-06-01 12:35:50|16730.3|16710.3|16730.3|16710.3|16730.3|16710.3|16729.4|16709.4|4
1622550970000|2021-06-01 12:36:10|16729.4|16709.4|16725.3|16705.3|16729.4|16709.4|16725.3|16705.3|3
1622550980000|2021-06-01 12:36:20|16726.9|16706.9|16726.9|16706.9|16726.9|16706.9|16726.9|16706.9|43
1622550990000|2021-06-01 12:36:30|16727.8|16707.8|16726.9|16706.9|16727.8|16707.8|16726.9|16706.9|1
1622551000000|2021-06-01 12:36:40|16730.3|16710.3|16729.4|16709.4|16730.3|16710.3|16729.4|16709.4|1
1622551010000|2021-06-01 12:36:50|16732.8|16712.8|16740.3|16720.3|16740.3|16720.3|16732.8|16712.8|10
1622551020000|2021-06-01 12:37:00|16741.9|16721.9|16745.3|16725.3|16745.3|16725.3|16741.9|16721.9|4
1622551030000|2021-06-01 12:37:10|16745.4|16725.4|16745.4|16725.4|16745.4|16725.4|16745.4|16725.4|4
1622551040000|2021-06-01 12:37:20|16744.4|16724.4|16739.4|16719.4|16744.4|16724.4|16739.4|16719.4|16
1622551050000|2021-06-01 12:37:30|16737.9|16717.9|16737.9|16717.9|16737.9|16717.9|16737.9|16717.9|0
1622551070000|2021-06-01 12:37:50|||||||||2
1622551090000|2021-06-01 12:38:10|16736.3|16716.3|16735.4|16715.4|16736.3|16716.3|16735.4|16715.4|3
1622551100000|2021-06-01 12:38:20|16733.8|16713.8|16733.8|16713.8|16733.8|16713.8|16733.8|16713.8|3
1622551120000|2021-06-01 12:38:40|||||||||9
1622551140000|2021-06-01 12:39:00|||||||||1
1622551150000|2021-06-01 12:39:10|16734.8|16714.8|16722.9|16702.9|16736.3|16716.3|16722.9|16702.9|27
1622551160000|2021-06-01 12:39:20|16719.8|16699.8|16710.4|16690.4|16719.8|16699.8|16710.4|16690.4|3
1622551170000|2021-06-01 12:39:30|16707.9|16687.9|16707.9|16687.9|16707.9|16687.9|16707.9|16687.9|4
1622551180000|2021-06-01 12:39:40|16705.4|16685.4|16700.4|16680.4|16705.4|16685.4|16700.4|16680.4|8
1622551190000|2021-06-01 12:39:50|16699.4|16679.4|16697.9|16677.9|16699.4|16679.4|16697.9|16677.9|2
1622551200000|2021-06-01 12:40:00|16700.4|16680.4|16702.9|16682.9|16702.9|16682.9|16700.4|16680.4|2
1622551210000|2021-06-01 12:40:10|16699.8|16679.8|16697.9|16677.9|16699.8|16679.8|16697.9|16677.9|5
1622551220000|2021-06-01 12:40:20|16696.3|16676.3|16695.4|16675.4|16696.3|16676.3|16695.4|16675.4|25
1622551230000|2021-06-01 12:40:30|16696.3|16676.3|16691.3|16671.3|16696.3|16676.3|16691.3|16671.3|8
1622551240000|2021-06-01 12:40:40|16690.4|16670.4|16691.3|16671.3|16691.3|16671.3|16690.4|16670.4|1
1622551250000|2021-06-01 12:40:50|||||||||4
1622551260000|2021-06-01 12:41:00|16692.9|16672.9|16692.9|16672.9|16692.9|16672.9|16692.9|16672.9|1
1622551270000|2021-06-01 12:41:10|16690.4|16670.4|16688.4|16668.4|16690.4|16670.4|16688.4|16668.4|12
1622551280000|2021-06-01 12:41:20|16686.9|16666.9|16679.4|16659.4|16686.9|16666.9|16676.9|16656.9|41
1622551290000|2021-06-01 12:41:30|16676.9|16656.9|16671.9|16651.9|16676.9|16656.9|16671.9|16651.9|12
1622551300000|2021-06-01 12:41:40|||||||||2
1622551310000|2021-06-01 12:41:50|16670.9|16650.9|16665.9|16645.9|16670.9|16650.9|16665.9|16645.9|7
1622551320000|2021-06-01 12:42:00|16666.9|16646.9|16662.9|16642.9|16666.9|16646.9|16662.9|16642.9|2
1622551330000|2021-06-01 12:42:10|||||||||8
1622551350000|2021-06-01 12:42:30|16661.3|16641.3|16652.9|16632.9|16661.3|16641.3|16652.9|16632.9|4
1622551360000|2021-06-01 12:42:40|16650.4|16630.4|16650.4|16630.4|16650.4|16630.4|16650.4|16630.4|0
1622551370000|2021-06-01 12:42:50|16648.4|16628.4|16648.4|16628.4|16648.4|16628.4|16648.4|16628.4|1
1622551380000|2021-06-01 12:43:00|16647.5|16627.5|16647.5|16627.5|16647.5|16627.5|16647.5|16627.5|2
1622551400000|2021-06-01 12:43:20|16648.4|16628.4|16644.4|16624.4|16648.4|16628.4|16644.4|16624.4|4
1622551410000|2021-06-01 12:43:30|16646.9|16626.9|16646.9|16626.9|16646.9|16626.9|16646.9|16626.9|1
1622551420000|2021-06-01 12:43:40|16645.4|16625.4|16645.4|16625.4|16645.4|16625.4|16645.4|16625.4|0
1622551430000|2021-06-01 12:43:50|16644.4|16624.4|16644.4|16624.4|16644.4|16624.4|16644.4|16624.4|7
1622551440000|2021-06-01 12:44:00|16645.4|16625.4|16638.8|16618.8|16645.4|16625.4|16631.9|16611.9|10
1622551450000|2021-06-01 12:44:10|16641.3|16621.3|16641.9|16621.9|16647.9|16627.9|16636.3|16616.3|39
1622551460000|2021-06-01 12:44:20|16640|16620|16630.4|16610.4|16640|16620|16630.4|16610.4|8
1622551470000|2021-06-01 12:44:30|16649.4|16629.4|16649.4|16629.4|16649.4|16629.4|16649.4|16629.4|9
1622551480000|2021-06-01 12:44:40|16650.4|16630.4|16651.9|16631.9|16651.9|16631.9|16650.4|16630.4|4
1622551490000|2021-06-01 12:44:50|||||||||2
1622551500000|2021-06-01 12:45:00|16650.4|16630.4|16649.4|16629.4|16651.9|16631.9|16649.4|16629.4|9
1622551510000|2021-06-01 12:45:10|16647.9|16627.9|16620.4|16600.4|16647.9|16627.9|16615.4|16595.4|53
1622551530000|2021-06-01 12:45:30|16617.9|16597.9|16616.3|16596.3|16617.9|16597.9|16615.4|16595.4|5
1622551540000|2021-06-01 12:45:40|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|3
1622551550000|2021-06-01 12:45:50|16616.3|16596.3|16616.3|16596.3|16616.3|16596.3|16616.3|16596.3|2
1622551560000|2021-06-01 12:46:00|16617.9|16597.9|16617.9|16597.9|16619.4|16599.4|16617.9|16597.9|1
1622551570000|2021-06-01 12:46:10|16616.9|16596.9|16614.4|16594.4|16616.9|16596.9|16614.4|16594.4|13
1622551580000|2021-06-01 12:46:20|16617.9|16597.9|16617.9|16597.9|16617.9|16597.9|16617.9|16597.9|1
1622551610000|2021-06-01 12:46:50|16616.3|16596.3|16613.4|16593.4|16616.3|16596.3|16613.4|16593.4|20
1622551620000|2021-06-01 12:47:00|16611.9|16591.9|16611.9|16591.9|16611.9|16591.9|16611.9|16591.9|5
1622551630000|2021-06-01 12:47:10|16610.4|16590.4|16615.4|16595.4|16615.4|16595.4|16610.4|16590.4|18
1622551640000|2021-06-01 12:47:20|||||||||7
1622551650000|2021-06-01 12:47:30|16614.4|16594.4|16614.4|16594.4|16615.4|16595.4|16614.4|16594.4|3
1622551670000|2021-06-01 12:47:50|||||||||5
1622551680000|2021-06-01 12:48:00|||||||||4
1622551690000|2021-06-01 12:48:10|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|5
1622551700000|2021-06-01 12:48:20|||||||||2
1622551710000|2021-06-01 12:48:30|||||||||1
1622551720000|2021-06-01 12:48:40|16616.9|16596.9|16630.4|16610.4|16630.4|16610.4|16616.9|16596.9|3
1622551730000|2021-06-01 12:48:50|||||||||2
1622551740000|2021-06-01 12:49:00|||||||||2
1622551750000|2021-06-01 12:49:10|||||||||9
1622551760000|2021-06-01 12:49:20|16632.9|16612.9|16640.4|16620.4|16640.4|16620.4|16632.9|16612.9|11
1622551770000|2021-06-01 12:49:30|16642.3|16622.3|16643.8|16623.8|16643.8|16623.8|16642.3|16622.3|2
1622551780000|2021-06-01 12:49:40|16645.4|16625.4|16646.3|16626.3|16646.3|16626.3|16642.9|16622.9|7
1622551790000|2021-06-01 12:49:50|16650.4|16630.4|16650.4|16630.4|16650.4|16630.4|16650.4|16630.4|2
1622551800000|2021-06-01 12:50:00|16647.9|16627.9|16652.9|16632.9|16652.9|16632.9|16647.9|16627.9|16
1622551810000|2021-06-01 12:50:10|16655.4|16635.4|16655.4|16635.4|16655.4|16635.4|16655.4|16635.4|3
1622551820000|2021-06-01 12:50:20|16653.8|16633.8|16662.9|16622.9|16662.9|16633.8|16652.9|16616.9|31
1622551830000|2021-06-01 12:50:30|16656.9|16616.9|16635.4|16615.4|16656.9|16623|16635.4|16615.4|10
1622551840000|2021-06-01 12:50:40|16636.3|16616.3|16645.4|16625.4|16645.4|16625.4|16636.3|16616.3|2
1622551850000|2021-06-01 12:50:50|||||||||6
1622551860000|2021-06-01 12:51:00|16642.9|16622.9|16642.9|16622.9|16642.9|16622.9|16642.9|16622.9|2
1622551870000|2021-06-01 12:51:10|16641.3|16621.3|16641.3|16621.3|16641.3|16621.3|16641.3|16621.3|8
1622551890000|2021-06-01 12:51:30|||||||||3
1622551900000|2021-06-01 12:51:40|16641.4|16621.4|16641.4|16621.4|16641.4|16621.4|16641.4|16621.4|1
1622551910000|2021-06-01 12:51:50|16639.8|16619.8|16636.9|16616.9|16639.8|16619.8|16636.9|16616.9|6
1622551920000|2021-06-01 12:52:00|16635.4|16615.4|16628.4|16608.4|16635.4|16615.4|16628.4|16608.4|7
1622551930000|2021-06-01 12:52:10|16625.9|16605.9|16625.9|16605.9|16625.9|16605.9|16625.9|16605.9|6
1622551940000|2021-06-01 12:52:20|16624.4|16604.4|16624.4|16604.4|16624.4|16604.4|16624.4|16604.4|1
1622551950000|2021-06-01 12:52:30|16622.9|16602.9|16625.4|16605.4|16625.4|16605.4|16622.9|16602.9|14
1622551960000|2021-06-01 12:52:40|16622.9|16602.9|16622.9|16602.9|16622.9|16602.9|16622.9|16602.9|3
1622551970000|2021-06-01 12:52:50|16620.4|16600.4|16617.9|16597.9|16620.4|16600.4|16617.9|16597.9|10
1622551990000|2021-06-01 12:53:10|||||||||7
1622552000000|2021-06-01 12:53:20|16616.9|16596.9|16616.9|16596.9|16616.9|16596.9|16616.9|16596.9|3
1622552010000|2021-06-01 12:53:30|16613.9|16593.9|16613.9|16593.9|16613.9|16593.9|16613.9|16593.9|6
1622552020000|2021-06-01 12:53:40|16611.4|16591.4|16611.4|16591.4|16611.4|16591.4|16611.4|16591.4|4
1622552030000|2021-06-01 12:53:50|16607.9|16587.9|16607.9|16587.9|16607.9|16587.9|16607.9|16587.9|2
1622552040000|2021-06-01 12:54:00|16605.4|16585.4|16605.4|16585.4|16605.4|16585.4|16605.4|16585.4|1
1622552050000|2021-06-01 12:54:10|||||||||2
1622552060000|2021-06-01 12:54:20|16604.4|16584.4|16603.9|16583.9|16604.4|16584.4|16600.4|16580.4|37
1622552080000|2021-06-01 12:54:40|16605.4|16585.4|16599.4|16579.4|16605.4|16585.4|16599.4|16579.4|4
1622552100000|2021-06-01 12:55:00|16597.9|16577.9|16595.4|16575.4|16597.9|16577.9|16595.4|16575.4|25
1622552110000|2021-06-01 12:55:10|16582.9|16562.9|16601.4|16581.4|16601.4|16581.4|16582.9|16562.9|9
1622552120000|2021-06-01 12:55:20|||||||||1
1622552130000|2021-06-01 12:55:30|16602.9|16582.9|16606.4|16586.4|16606.4|16586.4|16602.9|16582.9|9
1622552140000|2021-06-01 12:55:40|16607.9|16587.9|16607.9|16587.9|16607.9|16587.9|16607.9|16587.9|51
1622552160000|2021-06-01 12:56:00|16609.4|16589.4|16601.9|16581.9|16609.4|16589.4|16601.9|16581.9|6
1622552170000|2021-06-01 12:56:10|16604.4|16584.4|16604.4|16584.4|16604.4|16584.4|16604.4|16584.4|3
1622552180000|2021-06-01 12:56:20|16606|16586|16609.4|16589.4|16610.4|16590.4|16602.9|16582.9|19
1622552190000|2021-06-01 12:56:30|16611|16591|16609.4|16589.4|16611|16591|16609.4|16589.4|50
1622552200000|2021-06-01 12:56:40|16611.4|16591.4|16611.4|16591.4|16611.4|16591.4|16611.4|16591.4|19
1622552210000|2021-06-01 12:56:50|16610.4|16590.4|16610.4|16590.4|16610.4|16590.4|16610.4|16590.4|1
1622552220000|2021-06-01 12:57:00|16609.4|16589.4|16602.9|16582.9|16609.4|16589.4|16601.9|16581.9|13
1622552230000|2021-06-01 12:57:10|||||||||2
1622552240000|2021-06-01 12:57:20|16603.9|16583.9|16605.4|16585.4|16605.4|16585.4|16603.9|16583.9|3
1622552250000|2021-06-01 12:57:30|||||||||1
1622552260000|2021-06-01 12:57:40|||||||||1
1622552270000|2021-06-01 12:57:50|||||||||1
1622552280000|2021-06-01 12:58:00|||||||||2
1622552290000|2021-06-01 12:58:10|||||||||1
1622552300000|2021-06-01 12:58:20|16604.4|16584.4|16608.9|16588.9|16608.9|16588.9|16602.9|16582.9|13
1622552310000|2021-06-01 12:58:30|16611.4|16591.4|16615.4|16595.4|16615.4|16595.4|16610.4|16590.4|3
1622552320000|2021-06-01 12:58:40|16616.4|16596.4|16635.4|16615.4|16635.4|16615.4|16616.4|16596.4|14
1622552330000|2021-06-01 12:58:50|16633.9|16613.9|16649.4|16629.4|16649.4|16629.4|16632.9|16612.9|34
1622552340000|2021-06-01 12:59:00|16659.8|16639.8|16660.4|16640.4|16662.9|16642.9|16659.8|16639.8|13
1622552350000|2021-06-01 12:59:10|16657.9|16637.9|16657.9|16637.9|16657.9|16637.9|16657.9|16637.9|0
1622552360000|2021-06-01 12:59:20|16659.4|16639.4|16657.9|16637.9|16659.4|16639.4|16651|16631|46
1622552370000|2021-06-01 12:59:30|16660.4|16640.4|16662.9|16642.9|16668.9|16648.9|16660.4|16640.4|14
1622552380000|2021-06-01 12:59:40|||||||||1
1622552390000|2021-06-01 12:59:50|16665.4|16645.4|16665.4|16645.4|16665.4|16645.4|16662.9|16642.9|3
1622552400000|2021-06-01 13:00:00|16666.4|16646.4|16666.4|16646.4|16666.4|16646.4|16666.4|16646.4|4
1622552410000|2021-06-01 13:00:10|16667.9|16647.9|16667.9|16647.9|16667.9|16647.9|16667.9|16647.9|6
1622552420000|2021-06-01 13:00:20|||||||||9
1622552430000|2021-06-01 13:00:30|||||||||4
1622552440000|2021-06-01 13:00:40|16668.9|16648.9|16671.4|16651.4|16671.4|16651.4|16668.9|16648.9|4
1622552450000|2021-06-01 13:00:50|||||||||3
1622552460000|2021-06-01 13:01:00|16672.9|16652.9|16673.9|16653.9|16673.9|16653.9|16672.9|16652.9|1
1622552470000|2021-06-01 13:01:10|16674.8|16654.8|16674.8|16654.8|16674.8|16654.8|16674.8|16654.8|0
1622552490000|2021-06-01 13:01:30|16673.9|16653.9|16675.4|16655.4|16676.4|16656.4|16673.9|16653.9|8
1622552500000|2021-06-01 13:01:40|16669.4|16649.4|16669.4|16649.4|16669.4|16649.4|16669.4|16649.4|4
1622552510000|2021-06-01 13:01:50|16668.5|16648.5|16665.4|16645.4|16668.5|16648.5|16665.4|16645.4|47
1622552530000|2021-06-01 13:02:10|16664.4|16644.4|16664.4|16644.4|16664.4|16644.4|16664.4|16644.4|22
1622552540000|2021-06-01 13:02:20|16665.4|16645.4|16665.4|16645.4|16666.9|16646.9|16665.4|16645.4|30
1622552550000|2021-06-01 13:02:30|||||||||3
1622552560000|2021-06-01 13:02:40|||||||||1
1622552570000|2021-06-01 13:02:50|16667.9|16647.9|16666.9|16646.9|16667.9|16647.9|16666.9|16646.9|10
1622552580000|2021-06-01 13:03:00|16663.5|16643.5|16655.4|16635.4|16663.5|16643.5|16652.9|16632.9|17
1622552590000|2021-06-01 13:03:10|16650.4|16630.4|16637.9|16617.9|16650.4|16630.4|16637.9|16617.9|31
1622552610000|2021-06-01 13:03:30|||||||||1
1622552620000|2021-06-01 13:03:40|16641.8|16621.8|16641.8|16621.8|16641.8|16621.8|16641.8|16621.8|8
1622552630000|2021-06-01 13:03:50|16644.8|16624.8|16644.8|16624.8|16644.8|16624.8|16644.8|16624.8|14
1622552640000|2021-06-01 13:04:00|16651.9|16611.9|16634.4|16614.4|16651.9|16614.4|16634.4|16607.3|3
1622552650000|2021-06-01 13:04:10|||||||||1
1622552660000|2021-06-01 13:04:20|16635.4|16615.4|16637.9|16617.9|16637.9|16617.9|16635.4|16615.4|0
1622552680000|2021-06-01 13:04:40|16638.9|16618.9|16640.4|16620.4|16640.4|16620.4|16638.9|16618.9|1
1622552690000|2021-06-01 13:04:50|16639.4|16619.4|16637.9|16617.9|16639.4|16619.4|16637.9|16617.9|0
1622552700000|2021-06-01 13:05:00|16638.9|16618.9|16638.9|16618.9|16638.9|16618.9|16638.9|16618.9|2
1622552710000|2021-06-01 13:05:10|16637.9|16617.9|16636.9|16616.9|16637.9|16617.9|16636.9|16616.9|6
1622552720000|2021-06-01 13:05:20|||||||||2
1622552730000|2021-06-01 13:05:30|16635.4|16615.4|16629.4|16609.4|16635.4|16615.4|16629.4|16609.4|8
1622552740000|2021-06-01 13:05:40|||||||||12
1622552750000|2021-06-01 13:05:50|16628.5|16608.5|16619.4|16599.4|16628.5|16608.5|16619.4|16599.4|2
1622552770000|2021-06-01 13:06:10|16614.4|16594.4|16615.4|16575.4|16615.4|16594.4|16614.4|16575.4|4
1622552780000|2021-06-01 13:06:20|16597.9|16577.9|16592.9|16572.9|16597.9|16577.9|16592.9|16572.9|11
1622552790000|2021-06-01 13:06:30|16594.4|16574.4|16594.4|16574.4|16594.4|16574.4|16594.4|16574.4|6
1622552800000|2021-06-01 13:06:40|16592.9|16572.9|16592.9|16572.9|16592.9|16572.9|16592.9|16572.9|12
1622552810000|2021-06-01 13:06:50|16591.9|16571.9|16590.4|16570.4|16591.9|16571.9|16590.4|16570.4|0
1622552820000|2021-06-01 13:07:00|||||||||2
1622552830000|2021-06-01 13:07:10|16574.4|16554.4|16571.9|16551.9|16574.4|16554.4|16571.9|16551.9|27
1622552840000|2021-06-01 13:07:20|16570.4|16550.4|16574.4|16554.4|16577.9|16557.9|16570.4|16550.4|17
1622552850000|2021-06-01 13:07:30|16573.5|16553.5|16568.5|16548.5|16573.5|16553.5|16568.5|16548.5|8
1622552860000|2021-06-01 13:07:40|16564.4|16544.4|16561.9|16541.9|16564.4|16544.4|16559.4|16539.4|7
1622552870000|2021-06-01 13:07:50|16561|16541|16567.9|16547.9|16567.9|16547.9|16561|16541|10
1622552880000|2021-06-01 13:08:00|||||||||5
1622552890000|2021-06-01 13:08:10|16566.4|16546.4|16570.4|16550.4|16570.4|16550.4|16565.4|16545.4|4
1622552900000|2021-06-01 13:08:20|16572.9|16552.9|16572.9|16552.9|16572.9|16552.9|16572.9|16552.9|1
1622552910000|2021-06-01 13:08:30|16571.9|16551.9|16572.9|16552.9|16572.9|16552.9|16569.4|16549.4|11
1622552920000|2021-06-01 13:08:40|16575.4|16555.4|16579.9|16559.9|16579.9|16559.9|16575.4|16555.4|3
1622552940000|2021-06-01 13:09:00|||||||||1
1622552960000|2021-06-01 13:09:20|16585.4|16565.4|16585.4|16565.4|16585.4|16565.4|16585.4|16565.4|0
1622552970000|2021-06-01 13:09:30|||||||||1
1622552980000|2021-06-01 13:09:40|16587|16567|16587.9|16567.9|16587.9|16567.9|16587|16567|7
1622553000000|2021-06-01 13:10:00|16585.4|16565.4|16587.9|16567.9|16587.9|16567.9|16585.4|16565.4|1
1622553020000|2021-06-01 13:10:20|16586.4|16566.4|16585.4|16565.4|16586.4|16566.4|16585.4|16565.4|5
1622553030000|2021-06-01 13:10:30|||||||||1
1622553050000|2021-06-01 13:10:50|||||||||1
1622553060000|2021-06-01 13:11:00|16580|16560|16580|16560|16580|16560|16580|16560|5
1622553070000|2021-06-01 13:11:10|16574.5|16554.5|16562|16542|16574.5|16554.5|16562|16542|4
1622553080000|2021-06-01 13:11:20|16560.4|16540.4|16560.4|16540.4|16560.4|16540.4|16560.4|16540.4|11
1622553090000|2021-06-01 13:11:30|16555.4|16535.4|16555.4|16535.4|16555.4|16535.4|16555.4|16535.4|2
1622553100000|2021-06-01 13:11:40|16554.5|16534.5|16552|16532|16554.5|16534.5|16552|16532|4
1622553110000|2021-06-01 13:11:50|16550.4|16530.4|16547.9|16527.9|16552.9|16532.9|16547.9|16527.9|6
1622553120000|2021-06-01 13:12:00|16546.4|16526.4|16546.4|16526.4|16546.4|16526.4|16546.4|16526.4|0
1622553130000|2021-06-01 13:12:10|16542.9|16522.9|16535.4|16515.4|16542.9|16522.9|16535.4|16515.4|5
1622553140000|2021-06-01 13:12:20|16534.5|16514.5|16534.5|16514.5|16534.5|16514.5|16534.5|16514.5|3
1622553150000|2021-06-01 13:12:30|16535.4|16515.4|16530.4|16510.4|16535.4|16515.4|16530.4|16510.4|44
1622553160000|2021-06-01 13:12:40|16529.5|16509.5|16529.5|16509.5|16529.5|16509.5|16527|16507|3
1622553170000|2021-06-01 13:12:50|16530.4|16510.4|16532.9|16512.9|16532.9|16512.9|16530.4|16510.4|14
1622553180000|2021-06-01 13:13:00|16532|16512|16526.4|16506.4|16532|16512|16526.4|16506.4|5
1622553190000|2021-06-01 13:13:10|16524.9|16504.9|16520.4|16500.4|16524.9|16504.9|16520.4|16500.4|4
1622553210000|2021-06-01 13:13:30|16518.9|16498.9|16494.5|16474.5|16518.9|16498.9|16494.5|16474.5|19
1622553220000|2021-06-01 13:13:40|16492|16472|16500.4|16480.4|16500.4|16480.4|16490.4|16470.4|14
1622553230000|2021-06-01 13:13:50|16497.9|16477.9|16497|16477|16497.9|16477.9|16497|16477|8
1622553240000|2021-06-01 13:14:00|16497.9|16477.9|16502.9|16482.9|16502.9|16482.9|16497.9|16477.9|3
1622553250000|2021-06-01 13:14:10|16500.4|16480.4|16502.9|16482.9|16502.9|16482.9|16500.4|16480.4|9
1622553260000|2021-06-01 13:14:20|||||||||2
1622553270000|2021-06-01 13:14:30|16504.5|16484.5|16512.9|16492.9|16512.9|16492.9|16504.5|16484.5|11
1622553280000|2021-06-01 13:14:40|16520.4|16500.4|16520.4|16500.4|16520.4|16500.4|16520.4|16500.4|6
1622553300000|2021-06-01 13:15:00|16521.4|16501.4|16515.4|16495.4|16522.9|16502.9|16515.4|16495.4|6
1622553310000|2021-06-01 13:15:10|16514.5|16494.5|16507.9|16487.9|16514.5|16494.5|16507.9|16487.9|2
1622553320000|2021-06-01 13:15:20|16506|16486|16494.5|16474.5|16506|16486|16494.5|16474.5|4
1622553330000|2021-06-01 13:15:30|||||||||2
1622553340000|2021-06-01 13:15:40|||||||||2
1622553350000|2021-06-01 13:15:50|||||||||2
1622553360000|2021-06-01 13:16:00|16497.9|16477.9|16497.9|16477.9|16497.9|16477.9|16497.9|16477.9|7
1622553370000|2021-06-01 13:16:10|||||||||22
1622553380000|2021-06-01 13:16:20|16502.9|16482.9|16502.9|16482.9|16502.9|16482.9|16502.9|16482.9|0
1622553390000|2021-06-01 13:16:30|16506|16486|16515.4|16495.4|16515.4|16495.4|16506|16486|5
1622553400000|2021-06-01 13:16:40|16517.9|16497.9|16522.9|16502.9|16522.9|16502.9|16517.9|16497.9|2
1622553410000|2021-06-01 13:16:50|16526.4|16506.4|16526.4|16506.4|16526.4|16506.4|16526.4|16506.4|5
1622553420000|2021-06-01 13:17:00|16527.9|16507.9|16530.4|16510.4|16530.4|16510.4|16527.9|16507.9|2
1622553430000|2021-06-01 13:17:10|||||||||1
1622553450000|2021-06-01 13:17:30|16532|16512|16532|16512|16532|16512|16532|16512|2
1622553460000|2021-06-01 13:17:40|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|1
1622553470000|2021-06-01 13:17:50|||||||||2
1622553480000|2021-06-01 13:18:00|16532|16512|16531.4|16511.4|16532.9|16512.9|16527.9|16507.9|6
1622553490000|2021-06-01 13:18:10|16527.9|16507.9|16537.9|16517.9|16537.9|16517.9|16527.9|16507.9|24
1622553500000|2021-06-01 13:18:20|16537|16517|16532.9|16512.9|16537|16517|16527.9|16507.9|21
1622553510000|2021-06-01 13:18:30|16530.4|16510.4|16535.4|16515.4|16535.4|16515.4|16530.4|16510.4|25
1622553520000|2021-06-01 13:18:40|16534.5|16514.5|16535.4|16515.4|16535.4|16515.4|16530.4|16510.4|11
1622553530000|2021-06-01 13:18:50|16547.9|16527.9|16530.4|16510.4|16550.4|16530.4|16530.4|16505.8|28
1622553540000|2021-06-01 13:19:00|16531.4|16511.4|16519.9|16499.9|16532|16512|16519.9|16499.9|17
1622553550000|2021-06-01 13:19:10|16517.4|16497.4|16525.4|16505.4|16525.4|16505.4|16514.9|16494.9|30
1622553560000|2021-06-01 13:19:20|16527|16507|16527.9|16507.9|16527.9|16507.9|16527|16507|13
1622553570000|2021-06-01 13:19:30|16529.5|16509.5|16532.9|16512.9|16532.9|16512.9|16529.5|16509.5|3
1622553580000|2021-06-01 13:19:40|16530.4|16510.4|16525.4|16505.4|16530.4|16510.4|16525.4|16505.4|85
1622553590000|2021-06-01 13:19:50|||||||||19
1622553600000|2021-06-01 13:20:00|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|13
1622553610000|2021-06-01 13:20:10|16527.9|16507.9|16535.4|16515.4|16535.4|16515.4|16525.4|16505.4|26
1622553620000|2021-06-01 13:20:20|16534.5|16514.5|16532.9|16512.9|16534.5|16514.5|16532.9|16512.9|4
1622553630000|2021-06-01 13:20:30|16531.4|16511.4|16527.9|16507.9|16531.4|16511.4|16527.9|16507.9|3
1622553640000|2021-06-01 13:20:40|16527|16507|16525.4|16505.4|16527|16507|16522.9|16502.9|5
1622553650000|2021-06-01 13:20:50|||||||||1
1622553660000|2021-06-01 13:21:00|||||||||1
1622553680000|2021-06-01 13:21:20|||||||||1
1622553690000|2021-06-01 13:21:30|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|3
1622553700000|2021-06-01 13:21:40|16525.4|16505.4|16524.5|16504.5|16525.4|16505.4|16524.5|16504.5|4
1622553710000|2021-06-01 13:21:50|||||||||5
1622553720000|2021-06-01 13:22:00|16522|16502|16522|16502|16522|16502|16522|16502|54
1622553730000|2021-06-01 13:22:10|||||||||5
1622553740000|2021-06-01 13:22:20|||||||||30
1622553750000|2021-06-01 13:22:30|16521|16501|16521|16501|16521|16501|16521|16501|626
1622553760000|2021-06-01 13:22:40|16522|16502|16526|16506|16526|16506|16519.5|16499.5|9
1622553770000|2021-06-01 13:22:50|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|5
1622553780000|2021-06-01 13:23:00|16522.5|16502.5|16503.5|16483.5|16522.5|16502.5|16503.5|16483.5|15
1622553790000|2021-06-01 13:23:10|16502|16482|16498.5|16478.5|16502|16482|16498.5|16478.5|5
1622553800000|2021-06-01 13:23:20|16497.5|16477.5|16497.5|16477.5|16497.5|16477.5|16495|16475|7
1622553810000|2021-06-01 13:23:30|16496|16476|16516|16496|16516|16496|16496|16476|25
1622553820000|2021-06-01 13:23:40|16517.5|16497.5|16522.9|16502.9|16522.9|16502.9|16517.5|16497.5|4
1622553830000|2021-06-01 13:23:50|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|1
1622553840000|2021-06-01 13:24:00|||||||||2
1622553850000|2021-06-01 13:24:10|||||||||1
1622553860000|2021-06-01 13:24:20|16527.5|16507.5|16527.5|16507.5|16527.5|16507.5|16527.5|16507.5|4
1622553870000|2021-06-01 13:24:30|16528.5|16508.5|16531|16511|16531|16511|16528.5|16508.5|3
1622553890000|2021-06-01 13:24:50|16534.5|16514.5|16533.5|16513.5|16534.5|16514.5|16533.5|16513.5|3
1622553900000|2021-06-01 13:25:00|16532.5|16512.5|16531|16511|16532.5|16512.5|16531|16511|3
1622553910000|2021-06-01 13:25:10|16528|16508|16528|16508|16528|16508|16528|16508|0
1622553920000|2021-06-01 13:25:20|||||||||3
1622553930000|2021-06-01 13:25:30|16529.5|16509.5|16531|16511|16531|16511|16526|16506|7
1622553940000|2021-06-01 13:25:40|||||||||1
1622553950000|2021-06-01 13:25:50|||||||||5
1622553960000|2021-06-01 13:26:00|16532|16512|16531|16511|16533.5|16513.5|16531|16511|1
1622553970000|2021-06-01 13:26:10|||||||||1
1622553980000|2021-06-01 13:26:20|16528.5|16508.5|16528.5|16508.5|16528.5|16508.5|16528.5|16508.5|1
1622553990000|2021-06-01 13:26:30|16527.6|16507.6|16522.6|16502.6|16527.6|16507.6|16522.6|16502.6|6
1622554000000|2021-06-01 13:26:40|||||||||1
1622554010000|2021-06-01 13:26:50|||||||||2
1622554020000|2021-06-01 13:27:00|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|0
1622554030000|2021-06-01 13:27:10|16516|16496|16516|16496|16516|16496|16516|16496|3
1622554040000|2021-06-01 13:27:20|16513.5|16493.5|16513.5|16493.5|16513.5|16493.5|16513.5|16493.5|0
1622554050000|2021-06-01 13:27:30|16508.5|16488.5|16497.6|16477.6|16508.5|16488.5|16497.6|16477.6|25
1622554060000|2021-06-01 13:27:40|||||||||3
1622554070000|2021-06-01 13:27:50|16498.5|16478.5|16501|16481|16501|16481|16498.5|16478.5|4
1622554080000|2021-06-01 13:28:00|16503.5|16483.5|16503.5|16483.5|16503.5|16483.5|16503.5|16483.5|4
1622554090000|2021-06-01 13:28:10|16506|16486|16528.5|16508.5|16528.5|16508.5|16506|16482|2
1622554100000|2021-06-01 13:28:20|16531|16511|16546|16526|16547|16527|16531|16511|10
1622554110000|2021-06-01 13:28:30|16547|16527|16549.5|16529.5|16549.5|16529.5|16546|16526|1
1622554120000|2021-06-01 13:28:40|16547.6|16527.6|16546|16526|16549.5|16529.5|16546|16526|9
1622554130000|2021-06-01 13:28:50|16545.1|16525.1|16537|16517|16545.1|16525.1|16534.5|16514.5|14
1622554140000|2021-06-01 13:29:00|16533.5|16513.5|16529.5|16509.5|16533.5|16513.5|16529.5|16509.5|8
1622554150000|2021-06-01 13:29:10|16532|16512|16533.5|16513.5|16533.5|16513.5|16532|16512|6
1622554160000|2021-06-01 13:29:20|16536|16516|16541|16521|16541|16521|16536|16516|8
1622554170000|2021-06-01 13:29:30|16540.1|16520.1|16541|16521|16541|16521|16540.1|16520.1|8
1622554200000|2021-06-01 13:30:00|16540.1|16520.1|16539.1|16519.1|16540.1|16520.1|16539.1|16519.1|26
1622554210000|2021-06-01 13:30:10|16536|16516|16541|16521|16541|16521|16535.1|16515.1|45
1622554220000|2021-06-01 13:30:20|16543.5|16523.5|16541|16521|16543.5|16523.5|16541|16521|3
1622554230000|2021-06-01 13:30:30|16542|16522|16542.6|16522.6|16543.5|16523.5|16542|16522|2
1622554240000|2021-06-01 13:30:40|16541|16521|16541|16521|16541|16521|16541|16521|3
1622554250000|2021-06-01 13:30:50|16542|16522|16546|16526|16546|16526|16542|16522|11
1622554260000|2021-06-01 13:31:00|16544.5|16524.5|16544.5|16524.5|16544.5|16524.5|16544.5|16524.5|7
1622554270000|2021-06-01 13:31:10|16546|16526|16543.5|16523.5|16546|16526|16543.5|16523.5|7
1622554280000|2021-06-01 13:31:20|16542.6|16522.6|16533.5|16513.5|16542.6|16522.6|16533.5|16513.5|30
1622554290000|2021-06-01 13:31:30|16531|16511|16533.5|16513.5|16533.5|16513.5|16531|16511|6
1622554300000|2021-06-01 13:31:40|16532|16512|16521|16501|16532|16512|16521|16501|36
1622554310000|2021-06-01 13:31:50|16519.5|16499.5|16523.5|16503.5|16523.5|16503.5|16519.5|16499.5|11
1622554320000|2021-06-01 13:32:00|16524.5|16504.5|16526|16506|16526|16506|16524.5|16504.5|1
1622554330000|2021-06-01 13:32:10|||||||||1
1622554340000|2021-06-01 13:32:20|16531|16511|16538.5|16518.5|16538.5|16518.5|16531|16511|15
1622554350000|2021-06-01 13:32:30|||||||||5
1622554360000|2021-06-01 13:32:40|16537.6|16517.6|16535.1|16515.1|16537.6|16517.6|16535.1|16515.1|5
1622554370000|2021-06-01 13:32:50|16533.5|16513.5|16530.1|16510.1|16533.5|16513.5|16530.1|16510.1|7
1622554380000|2021-06-01 13:33:00|16528.5|16508.5|16516|16496|16528.5|16508.5|16516|16496|28
1622554390000|2021-06-01 13:33:10|16518.5|16498.5|16518.5|16498.5|16518.5|16498.5|16518.5|16498.5|7
1622554400000|2021-06-01 13:33:20|16520.5|16500.5|16523.5|16503.5|16523.5|16503.5|16520.5|16500.5|4
1622554410000|2021-06-01 13:33:30|16528.5|16508.5|16528.1|16508.1|16533.5|16513.5|16528.1|16508.1|28
1622554420000|2021-06-01 13:33:40|16526.6|16506.6|16527|16507|16528.5|16508.5|16525.1|16505.1|24
1622554430000|2021-06-01 13:33:50|16526|16506|16529.5|16509.5|16529.5|16509.5|16523.5|16503.5|49
1622554440000|2021-06-01 13:34:00|16531|16511|16536|16516|16536|16516|16531|16511|0
1622554450000|2021-06-01 13:34:10|16537.6|16517.6|16549.5|16529.5|16549.5|16529.5|16537.6|16517.6|38
1622554460000|2021-06-01 13:34:20|16550.5|16530.5|16566|16546|16571|16551|16550.5|16530.5|15
1622554470000|2021-06-01 13:34:30|16563.5|16543.5|16573.5|16553.5|16573.5|16553.5|16563.5|16543.5|17
1622554480000|2021-06-01 13:34:40|16570.1|16550.1|16570.1|16550.1|16570.1|16550.1|16570.1|16550.1|9
1622554490000|2021-06-01 13:34:50|16569.1|16549.1|16567.6|16547.6|16569.1|16549.1|16567.6|16547.6|3
1622554500000|2021-06-01 13:35:00|16566|16546|16583|16563|16585.5|16565.5|16566|16546|85
1622554510000|2021-06-01 13:35:10|16580.5|16560.5|16559.5|16539.5|16580.5|16560.5|16559.5|16539.5|110
1622554520000|2021-06-01 13:35:20|16560.5|16540.5|16565.5|16545.5|16568|16548|16560.5|16540.5|135
1622554530000|2021-06-01 13:35:30|16567|16547|16568|16548|16568|16548|16567|16547|6
1622554540000|2021-06-01 13:35:40|16563|16543|16554.5|16534.5|16563|16543|16553|16533|18
1622554550000|2021-06-01 13:35:50|16555.5|16535.5|16558|16538|16558|16538|16555.5|16535.5|9
1622554560000|2021-06-01 13:36:00|16559.9|16539.9|16566.4|16546.4|16566.4|16546.4|16559.9|16539.9|14
1622554570000|2021-06-01 13:36:10|16570.5|16550.5|16570.5|16550.5|16570.5|16550.5|16570.5|16550.5|3
1622554580000|2021-06-01 13:36:20|||||||||1
1622554590000|2021-06-01 13:36:30|16573|16553|16573|16553|16573|16553|16573|16553|3
1622554610000|2021-06-01 13:36:50|16572|16552|16564.5|16544.5|16572|16552|16564.5|16544.5|10
1622554620000|2021-06-01 13:37:00|16563.5|16543.5|16545.5|16525.5|16563.5|16543.5|16545.5|16525.5|7
1622554630000|2021-06-01 13:37:10|16549.5|16529.5|16558|16538|16558|16538|16549.5|16529.5|14
1622554640000|2021-06-01 13:37:20|16558.9|16538.9|16552|16532|16560.5|16540.5|16552|16532|6
1622554650000|2021-06-01 13:37:30|16553|16533|16544.5|16524.5|16553|16533|16544.5|16524.5|11
1622554660000|2021-06-01 13:37:40|16542|16522|16533|16513|16542|16522|16533|16513|5
1622554670000|2021-06-01 13:37:50|16532|16512|16530.5|16510.5|16532|16512|16530.5|16510.5|27
1622554680000|2021-06-01 13:38:00|16528.5|16508.5|16514.5|16494.5|16528.5|16508.5|16514.5|16494.5|19
1622554690000|2021-06-01 13:38:10|16515.5|16495.5|16515.5|16495.5|16515.5|16495.5|16515.5|16495.5|0
1622554700000|2021-06-01 13:38:20|16516.4|16496.4|16518|16498|16518|16498|16516.4|16496.4|5
1622554710000|2021-06-01 13:38:30|16518.9|16498.9|16520.5|16500.5|16520.5|16500.5|16518.9|16498.9|2
1622554720000|2021-06-01 13:38:40|16519.5|16499.5|16516|16496|16519.5|16499.5|16516|16496|5
1622554730000|2021-06-01 13:38:50|16511.4|16491.4|16499.5|16479.5|16511.4|16491.4|16499.5|16479.5|36
1622554740000|2021-06-01 13:39:00|||||||||11
1622554750000|2021-06-01 13:39:10|16500.5|16480.5|16508|16488|16508|16488|16500.5|16480.5|3
1622554760000|2021-06-01 13:39:20|16508.9|16488.9|16508|16488|16510.5|16490.5|16508|16488|1
1622554770000|2021-06-01 13:39:30|16509|16489|16502.6|16482.6|16511.5|16491.5|16502.6|16482.6|14
1622554780000|2021-06-01 13:39:40|16502|16482|16505.5|16485.5|16505.5|16485.5|16502|16482|12
1622554790000|2021-06-01 13:39:50|16506.5|16486.5|16506.5|16486.5|16508|16488|16505.5|16485.5|8
1622554800000|2021-06-01 13:40:00|16505.5|16485.5|16510.5|16490.5|16510.5|16490.5|16505.5|16485.5|15
1622554810000|2021-06-01 13:40:10|||||||||11
1622554820000|2021-06-01 13:40:20|16513|16493|16513|16493|16513|16493|16513|16493|5
1622554830000|2021-06-01 13:40:30|||||||||1
1622554840000|2021-06-01 13:40:40|16509.5|16489.5|16509.5|16489.5|16509.5|16489.5|16509.5|16489.5|8
1622554850000|2021-06-01 13:40:50|16514|16494|16514|16494|16514|16494|16514|16494|3
1622554860000|2021-06-01 13:41:00|16514.9|16494.9|16514.9|16494.9|16514.9|16494.9|16514.9|16494.9|14
1622554870000|2021-06-01 13:41:10|||||||||1
1622554880000|2021-06-01 13:41:20|16513|16493|16512|16492|16513|16493|16512|16492|6
1622554890000|2021-06-01 13:41:30|16511.1|16491.1|16506.5|16486.5|16511.1|16491.1|16505.5|16485.5|19
1622554900000|2021-06-01 13:41:40|16509|16489|16510.5|16490.5|16510.5|16490.5|16509|16489|2
1622554940000|2021-06-01 13:42:20|16512|16492|16514.5|16494.5|16514.5|16494.5|16512|16492|8
1622554950000|2021-06-01 13:42:30|||||||||1
1622554970000|2021-06-01 13:42:50|16516.1|16496.1|16514.5|16494.5|16517|16497|16514.5|16494.5|8
1622554980000|2021-06-01 13:43:00|||||||||1
1622554990000|2021-06-01 13:43:10|16513|16493|16518|16498|16518|16498|16513|16493|8
1622555000000|2021-06-01 13:43:20|16519|16499|16520.9|16500.9|16520.9|16500.9|16519|16499|4
1622555010000|2021-06-01 13:43:30|16522.4|16502.4|16534|16514|16534|16514|16522.4|16502.4|7
1622555020000|2021-06-01 13:43:40|||||||||3
1622555030000|2021-06-01 13:43:50|16534.9|16514.9|16534.9|16514.9|16534.9|16514.9|16534|16514|10
1622555040000|2021-06-01 13:44:00|16533|16513|16539|16519|16539|16519|16533|16513|19
1622555050000|2021-06-01 13:44:10|16542|16522|16548|16528|16548|16528|16542|16522|1
1622555060000|2021-06-01 13:44:20|16549|16529|16549|16529|16549|16529|16549|16529|6
1622555070000|2021-06-01 13:44:30|16548|16528|16548|16528|16548|16528|16548|16528|4
1622555080000|2021-06-01 13:44:40|||||||||3
1622555090000|2021-06-01 13:44:50|16546.5|16526.5|16545.5|16525.5|16546.5|16526.5|16545.5|16525.5|9
1622555100000|2021-06-01 13:45:00|16544.5|16524.5|16542|16522|16544.5|16524.5|16542|16522|8
1622555110000|2021-06-01 13:45:10|16539.5|16519.5|16539.5|16519.5|16539.5|16519.5|16539.5|16519.5|3
1622555120000|2021-06-01 13:45:20|16538.6|16518.6|16538.6|16518.6|16538.6|16518.6|16538.6|16518.6|6
1622555130000|2021-06-01 13:45:30|16539.5|16519.5|16539.5|16519.5|16539.5|16519.5|16539.5|16519.5|2
1622555140000|2021-06-01 13:45:40|16538.6|16518.6|16534.5|16514.5|16538.6|16518.6|16534.5|16514.5|7
1622555150000|2021-06-01 13:45:50|||||||||1
1622555160000|2021-06-01 13:46:00|16536.5|16516.5|16538|16518|16538|16518|16536.5|16516.5|12
1622555170000|2021-06-01 13:46:10|16536.5|16516.5|16536.5|16516.5|16536.5|16516.5|16536.5|16516.5|1
1622555180000|2021-06-01 13:46:20|16535.5|16515.5|16534.5|16514.5|16535.5|16515.5|16534.5|16514.5|9
1622555190000|2021-06-01 13:46:30|||||||||1
1622555200000|2021-06-01 13:46:40|||||||||12
1622555210000|2021-06-01 13:46:50|||||||||6
1622555220000|2021-06-01 13:47:00|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|13
1622555230000|2021-06-01 13:47:10|16536.5|16516.5|16550.5|16530.5|16550.5|16530.5|16535.5|16515.5|27
1622555240000|2021-06-01 13:47:20|16552|16532|16564|16544|16564|16544|16552|16532|10
1622555250000|2021-06-01 13:47:30|16563|16543|16560.5|16540.5|16563|16543|16560.5|16540.5|7
1622555260000|2021-06-01 13:47:40|||||||||1
1622555270000|2021-06-01 13:47:50|16559.5|16539.5|16559.5|16539.5|16559.5|16539.5|16559.5|16539.5|8
1622555280000|2021-06-01 13:48:00|16558|16538|16557|16537|16558|16538|16557|16537|1
1622555290000|2021-06-01 13:48:10|16554.5|16534.5|16549.5|16529.5|16554.5|16534.5|16549.5|16529.5|4
1622555300000|2021-06-01 13:48:20|16547|16527|16544.5|16524.5|16547|16527|16544.5|16524.5|5
1622555310000|2021-06-01 13:48:30|16543.6|16523.6|16543.6|16523.6|16543.6|16523.6|16543.6|16523.6|2
1622555320000|2021-06-01 13:48:40|||||||||3
1622555330000|2021-06-01 13:48:50|16539.5|16519.5|16537|16517|16539.5|16519.5|16537|16517|7
1622555340000|2021-06-01 13:49:00|16536.1|16516.1|16539.5|16519.5|16539.5|16519.5|16536.1|16516.1|6
1622555360000|2021-06-01 13:49:20|||||||||5
1622555370000|2021-06-01 13:49:30|16537|16517|16539.5|16519.5|16539.5|16519.5|16537|16517|3
1622555380000|2021-06-01 13:49:40|16536.1|16516.1|16536.1|16516.1|16536.1|16516.1|16536.1|16516.1|4
1622555390000|2021-06-01 13:49:50|16537|16517|16534.5|16514.5|16537|16517|16534.5|16514.5|15
1622555400000|2021-06-01 13:50:00|||||||||40
1622555410000|2021-06-01 13:50:10|||||||||3
1622555420000|2021-06-01 13:50:20|||||||||4
1622555430000|2021-06-01 13:50:30|16532|16512|16530.5|16510.5|16532|16512|16530.5|16510.5|10
1622555440000|2021-06-01 13:50:40|16529.5|16509.5|16534.5|16514.5|16534.5|16514.5|16529.5|16509.5|7
1622555450000|2021-06-01 13:50:50|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|0
1622555460000|2021-06-01 13:51:00|16534.5|16514.5|16534.5|16514.5|16534.5|16514.5|16534.5|16514.5|1
1622555470000|2021-06-01 13:51:10|16535.5|16515.5|16536.5|16516.5|16536.5|16516.5|16535.5|16515.5|27
1622555480000|2021-06-01 13:51:20|||||||||3
1622555500000|2021-06-01 13:51:40|16541.5|16521.5|16548|16528|16548|16528|16541.5|16521.5|17
1622555510000|2021-06-01 13:51:50|16545.5|16525.5|16539.5|16519.5|16545.5|16525.5|16539.5|16519.5|3
1622555520000|2021-06-01 13:52:00|16537.6|16517.6|16533.6|16513.6|16537.6|16517.6|16533.6|16513.6|8
1622555530000|2021-06-01 13:52:10|16530.5|16510.5|16515.5|16495.5|16530.5|16510.5|16515.5|16495.5|20
1622555550000|2021-06-01 13:52:30|||||||||1
1622555560000|2021-06-01 13:52:40|||||||||13
1622555570000|2021-06-01 13:52:50|16517|16497|16514.5|16494.5|16518|16498|16514.5|16494.5|18
1622555580000|2021-06-01 13:53:00|16513|16493|16515.5|16495.5|16515.5|16495.5|16510.5|16490.5|16
1622555590000|2021-06-01 13:53:10|16516.5|16496.5|16517|16497|16519.5|16499.5|16516.5|16496.5|0
1622555610000|2021-06-01 13:53:30|16518|16498|16518|16498|16518|16498|16518|16498|9
1622555620000|2021-06-01 13:53:40|16515.5|16495.5|16535.5|16515.5|16535.5|16515.5|16515.5|16495.5|20
1622555630000|2021-06-01 13:53:50|16540.1|16520.1|16547|16527|16547|16527|16540.1|16520.1|9
1622555640000|2021-06-01 13:54:00|||||||||2
1622555650000|2021-06-01 13:54:10|16549.5|16529.5|16550.5|16530.5|16550.5|16530.5|16549.5|16529.5|1
1622555660000|2021-06-01 13:54:20|16549.5|16529.5|16545.5|16525.5|16550.5|16530.5|16545.5|16525.5|12
1622555670000|2021-06-01 13:54:30|16542|16522|16539.5|16519.5|16542|16522|16539.5|16519.5|2
1622555680000|2021-06-01 13:54:40|16540.5|16520.5|16540.5|16520.5|16540.5|16520.5|16540.5|16520.5|11
1622555690000|2021-06-01 13:54:50|||||||||1
1622555700000|2021-06-01 13:55:00|||||||||3
1622555710000|2021-06-01 13:55:10|||||||||4
1622555720000|2021-06-01 13:55:20|16539.5|16519.5|16544.5|16524.5|16544.5|16524.5|16539.5|16519.5|15
1622555730000|2021-06-01 13:55:30|||||||||6
1622555740000|2021-06-01 13:55:40|16545.5|16525.5|16548|16528|16548|16528|16545.5|16525.5|5
1622555750000|2021-06-01 13:55:50|16545.5|16525.5|16545.5|16525.5|16545.5|16525.5|16545.5|16525.5|3
1622555760000|2021-06-01 13:56:00|||||||||1
1622555770000|2021-06-01 13:56:10|16544.6|16524.6|16539.6|16519.6|16544.6|16524.6|16539.6|16519.6|2
1622555780000|2021-06-01 13:56:20|16537.1|16517.1|16537.1|16517.1|16537.1|16517.1|16537.1|16517.1|6
1622555790000|2021-06-01 13:56:30|16536.1|16516.1|16529.6|16509.6|16536.1|16516.1|16529.6|16509.6|6
1622555810000|2021-06-01 13:56:50|16527.1|16507.1|16527.1|16507.1|16527.1|16507.1|16527.1|16507.1|0
1622555820000|2021-06-01 13:57:00|16523.6|16503.6|16512.1|16492.1|16523.6|16503.6|16512.1|16492.1|7
1622555830000|2021-06-01 13:57:10|16511.1|16491.1|16512.1|16492.1|16512.1|16492.1|16508.6|16488.6|10
1622555850000|2021-06-01 13:57:30|16510.5|16490.5|16510.5|16490.5|16510.5|16490.5|16510.5|16490.5|7
1622555860000|2021-06-01 13:57:40|16511.5|16491.5|16513|16493|16513|16493|16511.5|16491.5|7
1622555880000|2021-06-01 13:58:00|16511.5|16491.5|16515.5|16495.5|16515.5|16495.5|16510.5|16490.5|12
1622555890000|2021-06-01 13:58:10|16518|16498|16518|16498|16518|16498|16518|16498|13
1622555900000|2021-06-01 13:58:20|16519|16499|16519|16499|16519|16499|16519|16499|0
1622555910000|2021-06-01 13:58:30|16521.5|16501.5|16521.5|16501.5|16521.5|16501.5|16521.5|16501.5|0
1622555930000|2021-06-01 13:58:50|16528|16508|16528|16508|16528|16508|16528|16508|6
1622555940000|2021-06-01 13:59:00|16526.1|16506.1|16520.5|16500.5|16526.1|16506.1|16520.5|16500.5|2
1622555960000|2021-06-01 13:59:20|16519|16499|16518|16498|16519|16499|16518|16498|2
1622555980000|2021-06-01 13:59:40|16515.5|16495.5|16514.6|16494.6|16515.5|16495.5|16514.6|16494.6|3
1622555990000|2021-06-01 13:59:50|||||||||7
1622556000000|2021-06-01 14:00:00|16515.5|16495.5|16514|16494|16515.5|16495.5|16513|16493|2
1622556010000|2021-06-01 14:00:10|16516.5|16496.5|16520.5|16500.5|16520.5|16500.5|16516.5|16496.5|3
1622556020000|2021-06-01 14:00:20|16522.1|16502.1|16519.6|16499.6|16522.1|16502.1|16519.6|16499.6|6
1622556030000|2021-06-01 14:00:30|16522.5|16502.5|16546.5|16526.5|16549|16529|16522.5|16502.5|11
1622556040000|2021-06-01 14:00:40|16548|16528|16543|16523|16548|16528|16540.5|16520.5|12
1622556050000|2021-06-01 14:00:50|16544|16524|16543|16523|16545.5|16525.5|16543|16523|2
1622556060000|2021-06-01 14:01:00|16542.1|16522.1|16539.6|16519.6|16542.1|16522.1|16539.6|16519.6|3
1622556070000|2021-06-01 14:01:10|16537.1|16517.1|16537.1|16517.1|16537.1|16517.1|16537.1|16517.1|0
1622556080000|2021-06-01 14:01:20|16539.6|16519.6|16539.6|16519.6|16539.6|16519.6|16539.6|16519.6|8
1622556090000|2021-06-01 14:01:30|16538|16518|16539.6|16519.6|16539.6|16519.6|16536.1|16516.1|2
1622556100000|2021-06-01 14:01:40|16540.5|16520.5|16553|16533|16553|16533|16540.5|16520.5|14
1622556110000|2021-06-01 14:01:50|16554.6|16534.6|16560.5|16540.5|16560.5|16540.5|16554.6|16534.6|4
1622556120000|2021-06-01 14:02:00|16563|16543|16551.5|16531.5|16563|16543|16551.5|16531.5|15
1622556130000|2021-06-01 14:02:10|16550.5|16530.5|16548|16528|16550.5|16530.5|16548|16528|5
1622556140000|2021-06-01 14:02:20|||||||||5
1622556150000|2021-06-01 14:02:30|16549|16529|16549|16529|16549|16529|16549|16529|5
1622556160000|2021-06-01 14:02:40|16550.5|16530.5|16552.1|16532.1|16552.1|16532.1|16550.5|16530.5|2
1622556180000|2021-06-01 14:03:00|16558|16538|16570.1|16550.1|16570.1|16550.1|16558|16538|7
1622556190000|2021-06-01 14:03:10|16574.2|16554.2|16575.7|16555.7|16575.7|16555.7|16574.2|16554.2|11
1622556200000|2021-06-01 14:03:20|16574.2|16554.2|16568|16548|16577.1|16557.1|16568|16548|12
1622556210000|2021-06-01 14:03:30|16566.1|16546.1|16558|16538|16566.1|16546.1|16558|16538|2
1622556220000|2021-06-01 14:03:40|16555.5|16535.5|16549.6|16529.6|16555.5|16535.5|16549.6|16529.6|2
1622556230000|2021-06-01 14:03:50|16548|16528|16552.1|16532.1|16552.1|16532.1|16548|16528|10
1622556240000|2021-06-01 14:04:00|16553.6|16533.6|16554.6|16534.6|16557.1|16537.1|16553.6|16533.6|7
1622556250000|2021-06-01 14:04:10|16549.6|16529.6|16548.6|16528.6|16549.6|16529.6|16548.6|16528.6|3
1622556260000|2021-06-01 14:04:20|16546.1|16526.1|16545.1|16525.1|16546.1|16526.1|16545.1|16525.1|5
1622556270000|2021-06-01 14:04:30|16539.6|16519.6|16532.1|16512.1|16539.6|16519.6|16532.1|16512.1|7
1622556280000|2021-06-01 14:04:40|16529|16509|16527.1|16507.1|16529|16509|16527.1|16507.1|3
1622556290000|2021-06-01 14:04:50|16525.5|16505.5|16520.5|16500.5|16525.5|16505.5|16520.5|16500.5|2
1622556300000|2021-06-01 14:05:00|16519.6|16499.6|16519.6|16499.6|16519.6|16499.6|16519.6|16499.6|9
1622556310000|2021-06-01 14:05:10|16518.6|16498.6|16504.6|16484.6|16518.6|16498.6|16504.6|16484.6|25
1622556320000|2021-06-01 14:05:20|16503.6|16483.6|16504.6|16484.6|16504.6|16484.6|16502.1|16482.1|2
1622556330000|2021-06-01 14:05:30|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|7
1622556340000|2021-06-01 14:05:40|16503|16483|16508|16488|16508|16488|16503|16483|5
1622556350000|2021-06-01 14:05:50|16503|16483|16495.5|16475.5|16503|16483|16495.5|16475.5|5
1622556360000|2021-06-01 14:06:00|16494.6|16474.6|16484|16464|16494.6|16474.6|16484|16464|21
1622556370000|2021-06-01 14:06:10|16485.5|16465.5|16485.5|16465.5|16485.5|16465.5|16485.5|16465.5|0
1622556380000|2021-06-01 14:06:20|16484|16464|16458|16438|16493|16464|16458|16438|85
1622556390000|2021-06-01 14:06:30|16457.1|16437.1|16457.1|16437.1|16459.6|16439.6|16457.1|16437.1|24
1622556400000|2021-06-01 14:06:40|16459.6|16439.6|16459.6|16439.6|16459.6|16439.6|16459.6|16439.6|14
1622556410000|2021-06-01 14:06:50|16460.5|16440.5|16461.5|16441.5|16461.5|16441.5|16460.5|16440.5|3
1622556420000|2021-06-01 14:07:00|16462.5|16442.5|16461.5|16441.5|16462.5|16442.5|16461.5|16441.5|21
1622556440000|2021-06-01 14:07:20|16463|16443|16465.5|16445.5|16465.5|16445.5|16463|16443|3
1622556450000|2021-06-01 14:07:30|16466.5|16446.5|16465.5|16445.5|16466.5|16446.5|16465.5|16445.5|4
1622556460000|2021-06-01 14:07:40|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|1
1622556470000|2021-06-01 14:07:50|16467.1|16447.1|16464.6|16444.6|16467.1|16447.1|16464.6|16444.6|2
1622556480000|2021-06-01 14:08:00|16468|16448|16468|16448|16468|16448|16468|16448|1
1622556490000|2021-06-01 14:08:10|16469.6|16449.6|16464.6|16444.6|16469.6|16449.6|16464.6|16444.6|19
1622556500000|2021-06-01 14:08:20|16466.5|16446.5|16466.5|16446.5|16466.5|16446.5|16466.5|16446.5|7
1622556510000|2021-06-01 14:08:30|16462.6|16442.6|16458|16438|16462.6|16442.6|16455.5|16435.5|10
1622556530000|2021-06-01 14:08:50|16460.5|16440.5|16467.1|16447.1|16467.1|16447.1|16460.5|16440.5|26
1622556540000|2021-06-01 14:09:00|16465.5|16445.5|16467.1|16447.1|16467.1|16447.1|16465.5|16445.5|4
1622556550000|2021-06-01 14:09:10|16468|16448|16473|16453|16473|16453|16468|16448|3
1622556560000|2021-06-01 14:09:20|16478|16458|16486.5|16466.5|16486.5|16466.5|16478|16458|25
1622556570000|2021-06-01 14:09:30|16488|16468|16483|16463|16488|16468|16483|16463|22
1622556580000|2021-06-01 14:09:40|||||||||1
1622556590000|2021-06-01 14:09:50|16484.6|16464.6|16489.6|16469.6|16489.6|16469.6|16484.6|16464.6|504
1622556600000|2021-06-01 14:10:00|16488.6|16468.6|16464.2|16444.2|16488.6|16468.6|16464.2|16444.2|25
1622556610000|2021-06-01 14:10:10|16462.6|16442.6|16466.1|16446.1|16469.6|16449.6|16462.6|16442.6|26
1622556620000|2021-06-01 14:10:20|16465.1|16445.1|16466.1|16446.1|16466.1|16446.1|16461.1|16441.1|9
1622556630000|2021-06-01 14:10:30|||||||||4
1622556640000|2021-06-01 14:10:40|||||||||1
1622556650000|2021-06-01 14:10:50|16463|16443|16462.1|16442.1|16463|16443|16462.1|16442.1|1
1622556670000|2021-06-01 14:11:10|16463.6|16443.6|16468.6|16448.6|16469.6|16449.6|16463.6|16443.6|14
1622556680000|2021-06-01 14:11:20|16467.1|16447.1|16469.6|16449.6|16469.6|16449.6|16467.1|16447.1|2
1622556690000|2021-06-01 14:11:30|16471.1|16451.1|16471.1|16451.1|16471.1|16451.1|16471.1|16451.1|7
1622556700000|2021-06-01 14:11:40|16473.1|16453.1|16476.1|16456.1|16476.1|16456.1|16473.1|16453.1|1
1622556710000|2021-06-01 14:11:50|16473.6|16453.6|16480.6|16460.6|16480.6|16460.6|16473.6|16453.6|9
1622556720000|2021-06-01 14:12:00|16482.1|16462.1|16477.7|16457.7|16482.1|16462.1|16477.7|16457.7|10
1622556730000|2021-06-01 14:12:10|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|3
1622556740000|2021-06-01 14:12:20|16474.6|16454.6|16472.7|16452.7|16474.6|16454.6|16472.7|16452.7|0
1622556750000|2021-06-01 14:12:30|||||||||2
1622556770000|2021-06-01 14:12:50|16473.6|16453.6|16475.2|16455.2|16475.2|16455.2|16473.6|16453.6|4
1622556780000|2021-06-01 14:13:00|16474.2|16454.2|16474.6|16454.6|16474.6|16454.6|16471.1|16451.1|1
1622556790000|2021-06-01 14:13:10|16476.1|16456.1|16477.1|16457.1|16477.1|16457.1|16476.1|16456.1|4
1622556800000|2021-06-01 14:13:20|16479.6|16459.6|16487.1|16467.1|16487.1|16467.1|16479.6|16459.6|16
1622556810000|2021-06-01 14:13:30|16489|16469|16497.1|16477.1|16497.1|16477.1|16489|16469|18
1622556820000|2021-06-01 14:13:40|16498.6|16478.6|16497.1|16477.1|16498.6|16478.6|16497.1|16477.1|2
1622556830000|2021-06-01 14:13:50|16499|16479|16502.1|16482.1|16502.1|16482.1|16499|16479|5
1622556840000|2021-06-01 14:14:00|16503.6|16483.6|16501.1|16481.1|16503.6|16483.6|16501.1|16481.1|9
1622556850000|2021-06-01 14:14:10|16498.1|16478.1|16490.2|16470.2|16498.1|16478.1|16490.2|16470.2|2
1622556860000|2021-06-01 14:14:20|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|1
1622556870000|2021-06-01 14:14:30|16477.7|16457.7|16468.6|16448.6|16477.7|16457.7|16468.6|16448.6|5
1622556880000|2021-06-01 14:14:40|16471.1|16451.1|16478.6|16458.6|16478.6|16458.6|16471.1|16451.1|4
1622556890000|2021-06-01 14:14:50|||||||||5
1622556900000|2021-06-01 14:15:00|16477.1|16457.1|16471.1|16451.1|16477.1|16457.1|16471.1|16451.1|7
1622556910000|2021-06-01 14:15:10|16469.6|16449.6|16468.6|16448.6|16469.6|16449.6|16468.6|16448.6|10
1622556920000|2021-06-01 14:15:20|16467.7|16447.7|16471.1|16451.1|16472.7|16452.7|16466.1|16446.1|10
1622556930000|2021-06-01 14:15:30|16472.7|16452.7|16471.1|16451.1|16473.6|16453.6|16471.1|16451.1|2
1622556940000|2021-06-01 14:15:40|||||||||9
1622556950000|2021-06-01 14:15:50|16470.2|16450.2|16466.1|16446.1|16470.2|16450.2|16466.1|16446.1|6
1622556960000|2021-06-01 14:16:00|16463.6|16443.6|16462.7|16442.7|16463.6|16443.6|16462.7|16442.7|4
1622556970000|2021-06-01 14:16:10|||||||||1
1622556980000|2021-06-01 14:16:20|16461.7|16441.7|16461.1|16441.1|16461.7|16441.7|16460.2|16440.2|2
1622556990000|2021-06-01 14:16:30|16458.6|16438.6|16456.1|16436.1|16458.6|16438.6|16456.1|16436.1|5
1622557000000|2021-06-01 14:16:40|16453.6|16433.6|16450.7|16430.7|16453.6|16433.6|16450.7|16430.7|20
1622557010000|2021-06-01 14:16:50|16459.8|16419.8|16450.7|16430.7|16459.8|16430.7|16450.7|16419.8|13
1622557020000|2021-06-01 14:17:00|16459.8|16419.8|16447.8|16427.8|16460.7|16430.7|16447.8|16419.8|26
1622557030000|2021-06-01 14:17:10|16448.8|16428.8|16430.7|16410.7|16448.8|16428.8|16430.7|16410.7|23
1622557040000|2021-06-01 14:17:20|||||||||21
1622557050000|2021-06-01 14:17:30|||||||||12
1622557060000|2021-06-01 14:17:40|16427.7|16407.7|16410.2|16390.2|16427.7|16407.7|16410.2|16390.2|39
1622557070000|2021-06-01 14:17:50|16407.7|16387.7|16398.6|16378.6|16407.7|16387.7|16398.6|16378.6|9
1622557080000|2021-06-01 14:18:00|16397.7|16377.7|16394.6|16374.6|16399.6|16379.6|16391.7|16371.7|61
1622557090000|2021-06-01 14:18:10|16393.1|16373.1|16389.2|16369.2|16393.1|16373.1|16389.2|16369.2|38
1622557100000|2021-06-01 14:18:20|16386.1|16366.1|16391.1|16371.1|16391.1|16371.1|16386.1|16366.1|18
1622557110000|2021-06-01 14:18:30|16392.1|16372.1|16398.6|16378.6|16398.6|16378.6|16392.1|16372.1|41
1622557120000|2021-06-01 14:18:40|16400.2|16380.2|16401.1|16381.1|16401.1|16381.1|16398.6|16378.6|6
1622557130000|2021-06-01 14:18:50|16398.6|16378.6|16403.6|16383.6|16403.6|16383.6|16398.6|16378.6|14
1622557140000|2021-06-01 14:19:00|16401.1|16381.1|16390.2|16370.2|16401.1|16381.1|16390.2|16370.2|24
1622557150000|2021-06-01 14:19:10|16388.6|16368.6|16388.6|16368.6|16388.6|16368.6|16388.6|16368.6|4
1622557160000|2021-06-01 14:19:20|16387.1|16367.1|16379.2|16359.2|16387.1|16367.1|16379.2|16359.2|63
1622557170000|2021-06-01 14:19:30|16376.1|16356.1|16368.6|16348.6|16377.7|16357.7|16368.6|16348.6|43
1622557180000|2021-06-01 14:19:40|16371.1|16351.1|16348.6|16328.6|16371.1|16351.1|16347.7|16327.7|121
1622557190000|2021-06-01 14:19:50|16350.2|16330.2|16353.6|16333.6|16353.6|16333.6|16350.2|16330.2|12
1622557200000|2021-06-01 14:20:00|16352.7|16332.7|16353.6|16333.6|16353.6|16333.6|16352.7|16332.7|18
1622557210000|2021-06-01 14:20:10|16351.1|16331.1|16347.7|16327.7|16351.1|16331.1|16345.2|16325.2|22
1622557220000|2021-06-01 14:20:20|16345.2|16325.2|16348.6|16328.6|16348.6|16328.6|16345.2|16325.2|15
1622557230000|2021-06-01 14:20:30|||||||||8
1622557240000|2021-06-01 14:20:40|16352.1|16332.1|16356.1|16336.1|16356.1|16336.1|16352.1|16332.1|12
1622557250000|2021-06-01 14:20:50|||||||||9
1622557260000|2021-06-01 14:21:00|16355.2|16335.2|16343.6|16323.6|16355.2|16335.2|16343.6|16323.6|5
1622557270000|2021-06-01 14:21:10|16345.2|16325.2|16304|16284|16345.2|16325.2|16294.6|16274.6|19
1622557280000|2021-06-01 14:21:20|16304.6|16284.6|16299.2|16279.2|16321.1|16301.1|16298.6|16278.6|100
1622557290000|2021-06-01 14:21:30|16297.7|16277.7|16286.1|16266.1|16300.2|16280.2|16286.1|16266.1|14
1622557300000|2021-06-01 14:21:40|16288.6|16268.6|16284.6|16264.6|16289.6|16269.6|16284.6|16264.6|22
1622557310000|2021-06-01 14:21:50|16286.1|16266.1|16291.5|16271.5|16291.5|16271.5|16286.1|16266.1|11
1622557320000|2021-06-01 14:22:00|16293.1|16273.1|16298.6|16278.6|16304.8|16279.6|16286.1|16264.8|111
1622557330000|2021-06-01 14:22:10|16302.1|16282.1|16308.6|16288.6|16312.7|16292.7|16302.1|16282.1|56
1622557340000|2021-06-01 14:22:20|16306.1|16286.1|16281.1|16261.1|16306.1|16286.1|16278.6|16258.6|27
1622557350000|2021-06-01 14:22:30|16278.6|16258.6|16293.6|16273.6|16293.6|16273.6|16278.6|16258.6|24
1622557360000|2021-06-01 14:22:40|16294.6|16274.6|16293.6|16273.6|16294.6|16274.6|16293.6|16273.6|1
1622557370000|2021-06-01 14:22:50|16296.1|16276.1|16301.1|16281.1|16301.1|16281.1|16296.1|16276.1|17
1622557380000|2021-06-01 14:23:00|16303.1|16283.1|16326.1|16306.1|16326.1|16306.1|16303.1|16283.1|22
1622557390000|2021-06-01 14:23:10|16327.1|16307.1|16326.1|16306.1|16327.7|16307.7|16323.6|16303.6|24
1622557400000|2021-06-01 14:23:20|16324.6|16304.6|16326.1|16306.1|16326.1|16306.1|16324.6|16304.6|3
1622557410000|2021-06-01 14:23:30|16324.6|16304.6|16323.6|16303.6|16324.6|16304.6|16323.6|16303.6|7
1622557420000|2021-06-01 14:23:40|16322.7|16302.7|16323.1|16303.1|16323.1|16303.1|16321.1|16301.1|2
1622557430000|2021-06-01 14:23:50|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|3
1622557440000|2021-06-01 14:24:00|16326.1|16306.1|16341.1|16321.1|16344.6|16324.6|16326.1|16306.1|21
1622557450000|2021-06-01 14:24:10|16342.1|16322.1|16346.1|16326.1|16346.1|16326.1|16341.1|16321.1|29
1622557460000|2021-06-01 14:24:20|16344.6|16324.6|16324.6|16304.6|16344.6|16324.6|16323.6|16303.6|49
1622557470000|2021-06-01 14:24:30|16323.6|16303.6|16331.1|16311.1|16331.1|16311.1|16323.6|16303.6|8
1622557480000|2021-06-01 14:24:40|16332.1|16312.1|16335|16315|16335|16315|16332.1|16312.1|24
1622557490000|2021-06-01 14:24:50|16344.6|16324.6|16343.6|16323.6|16344.6|16324.6|16343.6|16323.6|19
1622557500000|2021-06-01 14:25:00|16341.1|16321.1|16346.1|16326.1|16346.1|16326.1|16341.1|16321.1|11
1622557510000|2021-06-01 14:25:10|16344.6|16324.6|16343.6|16323.6|16344.6|16324.6|16341.1|16321.1|12
1622557520000|2021-06-01 14:25:20|16341.1|16321.1|16344.6|16324.6|16344.6|16324.6|16341.1|16321.1|5
1622557530000|2021-06-01 14:25:30|16346.1|16326.1|16349.6|16329.6|16349.6|16329.6|16346.1|16326.1|10
1622557540000|2021-06-01 14:25:40|16350.6|16330.6|16366.1|16346.1|16366.1|16346.1|16350.6|16330.6|20
1622557550000|2021-06-01 14:25:50|16365.2|16345.2|16355.2|16335.2|16365.2|16345.2|16355.2|16335.2|15
1622557560000|2021-06-01 14:26:00|16352.3|16332.3|16349.2|16329.2|16352.3|16332.3|16346.7|16326.7|9
1622557570000|2021-06-01 14:26:10|16347.7|16327.7|16349.6|16329.6|16351.1|16331.1|16346.1|16326.1|21
1622557580000|2021-06-01 14:26:20|16347.1|16327.1|16351.1|16331.1|16351.1|16331.1|16347.1|16327.1|5
1622557590000|2021-06-01 14:26:30|16352.1|16332.1|16361.1|16341.1|16361.1|16341.1|16352.1|16332.1|3
1622557610000|2021-06-01 14:26:50|||||||||2
1622557620000|2021-06-01 14:27:00|16361.2|16341.2|16349.6|16329.6|16361.2|16341.2|16347.1|16327.1|30
1622557630000|2021-06-01 14:27:10|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|2
1622557640000|2021-06-01 14:27:20|16352.1|16332.1|16353.1|16333.1|16353.1|16333.1|16352.1|16332.1|2
1622557650000|2021-06-01 14:27:30|16352.1|16332.1|16354.6|16334.6|16356.2|16336.2|16352.1|16332.1|3
1622557660000|2021-06-01 14:27:40|16356.2|16336.2|16351.2|16331.2|16356.2|16336.2|16351.2|16331.2|6
1622557670000|2021-06-01 14:27:50|16347.7|16327.7|16347.7|16327.7|16350.2|16330.2|16347.7|16327.7|2
1622557680000|2021-06-01 14:28:00|||||||||8
1622557690000|2021-06-01 14:28:10|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|18
1622557700000|2021-06-01 14:28:20|16350.2|16330.2|16346.2|16326.2|16350.2|16330.2|16346.2|16326.2|3
1622557710000|2021-06-01 14:28:30|||||||||5
1622557720000|2021-06-01 14:28:40|16345.2|16325.2|16343.7|16323.7|16345.2|16325.2|16343.7|16323.7|3
1622557730000|2021-06-01 14:28:50|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|10
1622557740000|2021-06-01 14:29:00|16343.7|16323.7|16346.2|16326.2|16347.1|16327.1|16343.7|16323.7|5
1622557750000|2021-06-01 14:29:10|16347.1|16327.1|16351.2|16331.2|16351.2|16331.2|16347.1|16327.1|14
1622557760000|2021-06-01 14:29:20|||||||||1
1622557780000|2021-06-01 14:29:40|||||||||1
1622557790000|2021-06-01 14:29:50|16352.7|16332.7|16351.2|16331.2|16352.7|16332.7|16351.2|16331.2|10
1622557800000|2021-06-01 14:30:00|16353.7|16333.7|16361.2|16341.2|16361.2|16341.2|16351.2|16331.2|11
1622557810000|2021-06-01 14:30:10|16363.7|16343.7|16367.1|16347.1|16367.1|16347.1|16363.7|16343.7|6
1622557820000|2021-06-01 14:30:20|16369.6|16349.6|16376.2|16356.2|16376.2|16356.2|16369.6|16349.6|2
1622557830000|2021-06-01 14:30:30|16378.7|16358.7|16397.1|16377.1|16397.1|16377.1|16378.7|16358.7|29
1622557840000|2021-06-01 14:30:40|16398.7|16378.7|16411.2|16391.2|16411.2|16391.2|16398.7|16378.7|93
1622557850000|2021-06-01 14:30:50|16413.7|16393.7|16408.7|16388.7|16413.7|16393.7|16408.7|16388.7|4
1622557860000|2021-06-01 14:31:00|16409.6|16389.6|16413.7|16393.7|16413.7|16393.7|16409.6|16389.6|18
1622557870000|2021-06-01 14:31:10|16415.2|16395.2|16424.6|16404.6|16427.1|16407.1|16415.2|16395.2|7
1622557880000|2021-06-01 14:31:20|16427.1|16407.1|16434.6|16414.6|16434.6|16414.6|16427.1|16407.1|29
1622557890000|2021-06-01 14:31:30|16433.7|16413.7|16434.6|16414.6|16434.6|16414.6|16433.7|16413.7|4
1622557910000|2021-06-01 14:31:50|16435.6|16415.6|16438.7|16418.7|16438.7|16418.7|16435.6|16415.6|17
1622557920000|2021-06-01 14:32:00|16437.1|16417.1|16411.2|16391.2|16437.1|16417.1|16411.2|16391.2|33
1622557930000|2021-06-01 14:32:10|16410.2|16390.2|16407.1|16387.1|16410.2|16390.2|16407.1|16387.1|14
1622557940000|2021-06-01 14:32:20|16409.6|16389.6|16409.6|16389.6|16409.6|16389.6|16409.6|16389.6|5
1622557950000|2021-06-01 14:32:30|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|4
1622557960000|2021-06-01 14:32:40|16409.6|16389.6|16409.6|16389.6|16409.6|16389.6|16409.6|16389.6|4
1622557970000|2021-06-01 14:32:50|16408.7|16388.7|16411.2|16391.2|16411.2|16391.2|16408.7|16388.7|13
1622557980000|2021-06-01 14:33:00|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|9
1622557990000|2021-06-01 14:33:10|16407.7|16387.7|16407.7|16387.7|16407.7|16387.7|16407.7|16387.7|5
1622558000000|2021-06-01 14:33:20|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|16408.7|16388.7|2
1622558010000|2021-06-01 14:33:30|16407.7|16387.7|16408.7|16388.7|16408.7|16388.7|16407.7|16387.7|1
1622558020000|2021-06-01 14:33:40|16413.7|16393.7|16423.7|16403.7|16423.7|16403.7|16413.7|16393.7|5
1622558030000|2021-06-01 14:33:50|16424.6|16404.6|16423.7|16403.7|16424.6|16404.6|16423.7|16403.7|6
1622558040000|2021-06-01 14:34:00|16420.6|16400.6|16388.7|16368.7|16420.6|16400.6|16388.7|16368.7|4
1622558050000|2021-06-01 14:34:10|16387.1|16367.1|16383.7|16363.7|16387.1|16367.1|16382.7|16362.7|12
1622558060000|2021-06-01 14:34:20|16381.2|16361.2|16386.2|16366.2|16386.2|16366.2|16381.2|16361.2|1
1622558070000|2021-06-01 14:34:30|16384.6|16364.6|16393.7|16373.7|16393.7|16373.7|16384.6|16364.6|10
1622558080000|2021-06-01 14:34:40|16394.6|16374.6|16396.2|16376.2|16396.2|16376.2|16394.6|16374.6|4
1622558090000|2021-06-01 14:34:50|16399.2|16379.2|16396.2|16376.2|16401.2|16381.2|16396.2|16376.2|10
1622558100000|2021-06-01 14:35:00|16395.2|16375.2|16395.2|16375.2|16395.2|16375.2|16395.2|16375.2|7
1622558110000|2021-06-01 14:35:10|||||||||2
1622558120000|2021-06-01 14:35:20|16393.7|16373.7|16388.7|16368.7|16393.7|16373.7|16388.7|16368.7|2
1622558130000|2021-06-01 14:35:30|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|4
1622558140000|2021-06-01 14:35:40|||||||||1
1622558150000|2021-06-01 14:35:50|||||||||2
1622558160000|2021-06-01 14:36:00|16389.2|16369.2|16377.7|16357.7|16389.2|16369.2|16377.7|16357.7|9
1622558170000|2021-06-01 14:36:10|16378.7|16358.7|16386.2|16366.2|16386.2|16366.2|16378.7|16358.7|5
1622558180000|2021-06-01 14:36:20|16387.7|16367.7|16389.2|16369.2|16389.2|16369.2|16387.7|16367.7|5
1622558190000|2021-06-01 14:36:30|16387.7|16367.7|16391.2|16371.2|16392.7|16372.7|16387.7|16367.7|3
1622558200000|2021-06-01 14:36:40|16390.2|16370.2|16391.2|16371.2|16391.2|16371.2|16390.2|16370.2|2
1622558210000|2021-06-01 14:36:50|||||||||26
1622558220000|2021-06-01 14:37:00|16388.7|16368.7|16398.7|16378.7|16398.7|16378.7|16388.7|16368.7|12
1622558230000|2021-06-01 14:37:10|||||||||5
1622558240000|2021-06-01 14:37:20|16400.2|16380.2|16402.7|16382.7|16402.7|16382.7|16400.2|16380.2|2
1622558250000|2021-06-01 14:37:30|||||||||6
1622558260000|2021-06-01 14:37:40|||||||||1
1622558270000|2021-06-01 14:37:50|16406.2|16386.2|16406.2|16386.2|16406.2|16386.2|16406.2|16386.2|4
1622558290000|2021-06-01 14:38:10|16405.2|16385.2|16402.7|16382.7|16405.2|16385.2|16402.7|16382.7|6
1622558300000|2021-06-01 14:38:20|16400.2|16380.2|16396.2|16376.2|16400.2|16380.2|16396.2|16376.2|1
1622558320000|2021-06-01 14:38:40|16398.7|16378.7|16404.6|16384.6|16404.6|16384.6|16398.7|16378.7|9
1622558330000|2021-06-01 14:38:50|16403.7|16383.7|16408.7|16388.7|16408.7|16388.7|16403.7|16383.7|7
1622558340000|2021-06-01 14:39:00|16407.7|16387.7|16406.2|16386.2|16407.7|16387.7|16406.2|16386.2|5
1622558350000|2021-06-01 14:39:10|||||||||3
1622558370000|2021-06-01 14:39:30|16405.2|16385.2|16397.7|16377.7|16405.2|16385.2|16397.7|16377.7|5
1622558380000|2021-06-01 14:39:40|16394.2|16374.2|16390.2|16370.2|16394.2|16374.2|16390.2|16370.2|3
1622558390000|2021-06-01 14:39:50|16388.7|16368.7|16383.7|16363.7|16388.7|16368.7|16383.7|16363.7|7
1622558400000|2021-06-01 14:40:00|16380.6|16360.6|16354.2|16334.2|16380.6|16360.6|16354.2|16334.2|15
1622558410000|2021-06-01 14:40:10|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|16351.2|16331.2|24
1622558420000|2021-06-01 14:40:20|16366.2|16346.2|16376.2|16356.2|16376.2|16356.2|16366.2|16346.2|5
1622558430000|2021-06-01 14:40:30|16378.7|16358.7|16378.7|16358.7|16378.7|16358.7|16378.7|16358.7|20
1622558440000|2021-06-01 14:40:40|||||||||4
1622558450000|2021-06-01 14:40:50|16377.1|16357.1|16377.1|16357.1|16377.1|16357.1|16374.6|16354.6|8
1622558460000|2021-06-01 14:41:00|16378.7|16358.7|16378.7|16358.7|16378.7|16358.7|16378.7|16358.7|4
1622558480000|2021-06-01 14:41:20|||||||||2
1622558490000|2021-06-01 14:41:30|16381.2|16361.2|16391.2|16371.2|16391.2|16371.2|16381.2|16361.2|9
1622558500000|2021-06-01 14:41:40|16393.7|16373.7|16398.7|16378.7|16398.7|16378.7|16393.7|16373.7|2
1622558510000|2021-06-01 14:41:50|16403.7|16383.7|16412.7|16392.7|16412.7|16392.7|16403.7|16383.7|4
1622558520000|2021-06-01 14:42:00|16414.3|16394.3|16426.2|16406.2|16426.2|16406.2|16414.3|16394.3|5
1622558530000|2021-06-01 14:42:10|16428.7|16408.7|16428.7|16408.7|16428.7|16408.7|16428.7|16408.7|7
1622558540000|2021-06-01 14:42:20|16429.6|16409.6|16433.7|16413.7|16433.7|16413.7|16429.6|16409.6|14
1622558550000|2021-06-01 14:42:30|16432.7|16412.7|16427.7|16407.7|16432.7|16412.7|16427.7|16407.7|1
1622558560000|2021-06-01 14:42:40|16426.2|16406.2|16426.2|16406.2|16426.2|16406.2|16426.2|16406.2|2
1622558570000|2021-06-01 14:42:50|16428.7|16408.7|16426.2|16406.2|16430.2|16410.2|16426.2|16406.2|2
1622558580000|2021-06-01 14:43:00|||||||||2
1622558590000|2021-06-01 14:43:10|16427.7|16407.7|16428.7|16408.7|16428.7|16408.7|16427.7|16407.7|4
1622558600000|2021-06-01 14:43:20|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|4
1622558610000|2021-06-01 14:43:30|16431.2|16411.2|16433.7|16413.7|16433.7|16413.7|16431.2|16411.2|5
1622558620000|2021-06-01 14:43:40|16432.7|16412.7|16433.7|16413.7|16437.7|16417.7|16432.7|16412.7|0
1622558630000|2021-06-01 14:43:50|16432.7|16412.7|16432.7|16412.7|16432.7|16412.7|16432.7|16412.7|9
1622558640000|2021-06-01 14:44:00|16431.8|16411.8|16417.7|16397.7|16431.8|16411.8|16417.7|16397.7|9
1622558650000|2021-06-01 14:44:10|16413.9|16393.9|16402.7|16382.7|16413.9|16393.9|16402.7|16382.7|5
1622558660000|2021-06-01 14:44:20|16400.2|16380.2|16397.7|16377.7|16400.2|16380.2|16397.7|16377.7|3
1622558670000|2021-06-01 14:44:30|16396.2|16376.2|16398.7|16378.7|16398.7|16378.7|16396.2|16376.2|7
1622558680000|2021-06-01 14:44:40|16397.7|16377.7|16396.2|16376.2|16397.7|16377.7|16396.2|16376.2|7
1622558700000|2021-06-01 14:45:00|16394.7|16374.7|16396.2|16376.2|16396.2|16376.2|16393.7|16373.7|2
1622558710000|2021-06-01 14:45:10|16392.2|16372.2|16392.7|16372.7|16392.7|16372.7|16392.2|16372.2|0
1622558730000|2021-06-01 14:45:30|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|5
1622558740000|2021-06-01 14:45:40|16389.3|16369.3|16386.8|16366.8|16389.3|16369.3|16386.8|16366.8|2
1622558750000|2021-06-01 14:45:50|||||||||3
1622558760000|2021-06-01 14:46:00|16385.2|16365.2|16385.2|16365.2|16385.2|16365.2|16385.2|16365.2|2
1622558770000|2021-06-01 14:46:10|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|0
1622558780000|2021-06-01 14:46:20|16381.2|16361.2|16378.7|16358.7|16381.2|16361.2|16378.7|16358.7|3
1622558790000|2021-06-01 14:46:30|16377.7|16357.7|16372.7|16352.7|16377.7|16357.7|16372.7|16352.7|3
1622558800000|2021-06-01 14:46:40|16370.8|16350.8|16367.7|16347.7|16370.8|16350.8|16367.7|16347.7|7
1622558810000|2021-06-01 14:46:50|16366.8|16346.8|16364.7|16344.7|16366.8|16346.8|16363.7|16343.7|2
1622558820000|2021-06-01 14:47:00|16366.2|16346.2|16366.2|16346.2|16366.2|16346.2|16366.2|16346.2|2
1622558830000|2021-06-01 14:47:10|||||||||2
1622558850000|2021-06-01 14:47:30|||||||||6
1622558860000|2021-06-01 14:47:40|16365.2|16345.2|16365.2|16345.2|16365.2|16345.2|16365.2|16345.2|0
1622558870000|2021-06-01 14:47:50|||||||||1
1622558880000|2021-06-01 14:48:00|16361.8|16341.8|16346.2|16326.2|16361.8|16341.8|16346.2|16326.2|14
1622558890000|2021-06-01 14:48:10|16343.7|16323.7|16343.7|16323.7|16343.7|16323.7|16343.7|16323.7|6
1622558900000|2021-06-01 14:48:20|||||||||2
1622558910000|2021-06-01 14:48:30|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|3
1622558920000|2021-06-01 14:48:40|16343.7|16323.7|16343.7|16323.7|16343.7|16323.7|16343.7|16323.7|2
1622558930000|2021-06-01 14:48:50|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|16341.2|16321.2|3
1622558940000|2021-06-01 14:49:00|16343.7|16323.7|16342.7|16322.7|16343.7|16323.7|16342.7|16322.7|7
1622558950000|2021-06-01 14:49:10|16339.7|16319.7|16337.7|16317.7|16341.2|16321.2|16337.7|16317.7|22
1622558960000|2021-06-01 14:49:20|16328.7|16308.7|16322.7|16302.7|16328.7|16308.7|16322.7|16302.7|9
1622558970000|2021-06-01 14:49:30|16317.7|16297.7|16313.7|16293.7|16317.7|16297.7|16313.7|16293.7|16
1622558980000|2021-06-01 14:49:40|16312.7|16292.7|16309.3|16289.3|16312.7|16292.7|16309.3|16289.3|6
1622558990000|2021-06-01 14:49:50|16306.2|16286.2|16306.2|16286.2|16311.2|16291.2|16306.2|16286.2|8
1622559000000|2021-06-01 14:50:00|16311.2|16291.2|16316.2|16296.2|16316.2|16296.2|16311.2|16291.2|16
1622559010000|2021-06-01 14:50:10|16318.7|16298.7|16318.7|16298.7|16318.7|16298.7|16318.7|16298.7|5
1622559020000|2021-06-01 14:50:20|||||||||1
1622559030000|2021-06-01 14:50:30|16317.2|16297.2|16321.2|16301.2|16321.2|16301.2|16316.2|16296.2|9
1622559040000|2021-06-01 14:50:40|16318.7|16298.7|16318.7|16298.7|16318.7|16298.7|16318.7|16298.7|2
1622559060000|2021-06-01 14:51:00|16316.2|16296.2|16326.2|16306.2|16328.7|16308.7|16316.2|16296.2|18
1622559070000|2021-06-01 14:51:10|16322.7|16302.7|16323.7|16303.7|16323.7|16303.7|16322.7|16302.7|3
1622559080000|2021-06-01 14:51:20|16322.7|16302.7|16322.7|16302.7|16322.7|16302.7|16322.7|16302.7|4
1622559090000|2021-06-01 14:51:30|||||||||2
1622559100000|2021-06-01 14:51:40|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|0
1622559110000|2021-06-01 14:51:50|16323.1|16303.1|16326.2|16306.2|16326.2|16306.2|16323.1|16303.1|3
1622559120000|2021-06-01 14:52:00|16327.2|16307.2|16331.2|16311.2|16331.2|16311.2|16327.2|16307.2|4
1622559130000|2021-06-01 14:52:10|16334.3|16314.3|16336.2|16316.2|16336.2|16316.2|16334.3|16314.3|3
1622559140000|2021-06-01 14:52:20|16339.3|16319.3|16351.2|16331.2|16351.2|16331.2|16339.3|16319.3|8
1622559150000|2021-06-01 14:52:30|||||||||2
1622559160000|2021-06-01 14:52:40|16350.2|16330.2|16351.2|16331.2|16351.2|16331.2|16349.7|16329.7|2
1622559180000|2021-06-01 14:53:00|||||||||6
1622559200000|2021-06-01 14:53:20|16352.2|16332.2|16356.2|16336.2|16356.2|16336.2|16352.2|16332.2|1
1622559210000|2021-06-01 14:53:30|16357.2|16337.2|16357.2|16337.2|16357.2|16337.2|16357.2|16337.2|2
1622559220000|2021-06-01 14:53:40|16360.2|16340.2|16370.2|16350.2|16370.2|16350.2|16360.2|16340.2|3
1622559230000|2021-06-01 14:53:50|16371.2|16351.2|16371.2|16351.2|16371.2|16351.2|16371.2|16351.2|1
1622559240000|2021-06-01 14:54:00|||||||||1
1622559260000|2021-06-01 14:54:20|16373.7|16353.7|16373.7|16353.7|16373.7|16353.7|16373.7|16353.7|7
1622559270000|2021-06-01 14:54:30|16374.7|16354.7|16376.2|16356.2|16376.2|16356.2|16374.7|16354.7|1
1622559280000|2021-06-01 14:54:40|16381.2|16361.2|16386.2|16366.2|16391.2|16371.2|16381.2|16361.2|24
1622559290000|2021-06-01 14:54:50|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|10
1622559300000|2021-06-01 14:55:00|16382.7|16362.7|16382.7|16362.7|16382.7|16362.7|16382.7|16362.7|2
1622559310000|2021-06-01 14:55:10|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|0
1622559330000|2021-06-01 14:55:30|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|9
1622559340000|2021-06-01 14:55:40|||||||||2
1622559350000|2021-06-01 14:55:50|||||||||11
1622559360000|2021-06-01 14:56:00|16385.2|16365.2|16383.7|16363.7|16385.2|16365.2|16383.7|16363.7|5
1622559370000|2021-06-01 14:56:10|16382.7|16362.7|16358.7|16338.7|16382.7|16362.7|16358.7|16338.7|18
1622559380000|2021-06-01 14:56:20|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|9
1622559390000|2021-06-01 14:56:30|||||||||3
1622559400000|2021-06-01 14:56:40|16360.2|16340.2|16357.7|16337.7|16360.2|16340.2|16357.7|16337.7|1
1622559410000|2021-06-01 14:56:50|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|5
1622559430000|2021-06-01 14:57:10|||||||||6
1622559440000|2021-06-01 14:57:20|16362.2|16342.2|16362.2|16342.2|16362.2|16342.2|16362.2|16342.2|2
1622559450000|2021-06-01 14:57:30|16363.7|16343.7|16363.7|16343.7|16363.7|16343.7|16363.7|16343.7|2
1622559460000|2021-06-01 14:57:40|16366.2|16346.2|16366.2|16346.2|16366.2|16346.2|16366.2|16346.2|3
1622559470000|2021-06-01 14:57:50|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|1
1622559480000|2021-06-01 14:58:00|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|0
1622559490000|2021-06-01 14:58:10|16370.3|16350.3|16367.8|16347.8|16370.3|16350.3|16367.8|16347.8|1
1622559500000|2021-06-01 14:58:20|16370.3|16350.3|16378.7|16358.7|16378.7|16358.7|16370.3|16350.3|17
1622559510000|2021-06-01 14:58:30|16379.7|16359.7|16381.2|16361.2|16381.2|16361.2|16379.7|16359.7|2
1622559520000|2021-06-01 14:58:40|16382.8|16362.8|16383.7|16363.7|16383.7|16363.7|16382.8|16362.8|4
1622559530000|2021-06-01 14:58:50|16385.3|16365.3|16385.3|16365.3|16385.3|16365.3|16385.3|16365.3|2
1622559540000|2021-06-01 14:59:00|16388.7|16368.7|16392.8|16372.8|16392.8|16372.8|16388.7|16368.7|5
1622559560000|2021-06-01 14:59:20|16393.7|16373.7|16393.7|16373.7|16393.7|16373.7|16393.7|16373.7|6
1622559570000|2021-06-01 14:59:30|16395.3|16375.3|16397.8|16377.8|16397.8|16377.8|16395.3|16375.3|2
1622559580000|2021-06-01 14:59:40|16396.2|16376.2|16396.2|16376.2|16396.2|16376.2|16396.2|16376.2|8
1622559590000|2021-06-01 14:59:50|16395.3|16375.3|16394.3|16374.3|16395.3|16375.3|16394.3|16374.3|2
1622559600000|2021-06-01 15:00:00|16393.3|16373.3|16393.7|16373.7|16393.7|16373.7|16391.2|16371.2|8
1622559610000|2021-06-01 15:00:10|16391.2|16371.2|16388.7|16368.7|16391.2|16371.2|16388.7|16368.7|7
1622559620000|2021-06-01 15:00:20|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|6
1622559630000|2021-06-01 15:00:30|16376.2|16356.2|16367.8|16347.8|16376.2|16356.2|16366.2|16346.2|7
1622559640000|2021-06-01 15:00:40|||||||||1
1622559650000|2021-06-01 15:00:50|16366.2|16346.2|16365.3|16345.3|16366.2|16346.2|16365.3|16345.3|4
1622559660000|2021-06-01 15:01:00|16363.7|16343.7|16361.2|16341.2|16363.7|16343.7|16361.2|16341.2|2
1622559670000|2021-06-01 15:01:10|||||||||4
1622559680000|2021-06-01 15:01:20|||||||||1
1622559690000|2021-06-01 15:01:30|||||||||1
1622559700000|2021-06-01 15:01:40|||||||||1
1622559710000|2021-06-01 15:01:50|||||||||1
1622559730000|2021-06-01 15:02:10|16364.3|16344.3|16373.7|16353.7|16373.7|16353.7|16364.3|16344.3|1
1622559740000|2021-06-01 15:02:20|16374.7|16354.7|16376.2|16356.2|16376.2|16356.2|16374.7|16354.7|3
1622559750000|2021-06-01 15:02:30|16381.2|16361.2|16386.2|16366.2|16386.2|16366.2|16381.2|16361.2|6
1622559760000|2021-06-01 15:02:40|16388.7|16368.7|16391.2|16371.2|16391.2|16371.2|16388.7|16368.7|2
1622559770000|2021-06-01 15:02:50|16389.7|16369.7|16387.2|16367.2|16389.7|16369.7|16387.2|16367.2|7
1622559780000|2021-06-01 15:03:00|16384.7|16364.7|16387.2|16367.2|16387.2|16367.2|16384.7|16364.7|0
1622559800000|2021-06-01 15:03:20|16388.7|16368.7|16387.8|16367.8|16388.7|16368.7|16387.8|16367.8|52
1622559810000|2021-06-01 15:03:30|||||||||1
1622559820000|2021-06-01 15:03:40|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|16384.3|16364.3|9
1622559830000|2021-06-01 15:03:50|16388.7|16368.7|16388.7|16368.7|16388.7|16368.7|16388.7|16368.7|0
1622559850000|2021-06-01 15:04:10|16393.7|16373.7|16396.2|16376.2|16396.2|16376.2|16393.7|16373.7|2
1622559860000|2021-06-01 15:04:20|||||||||10
1622559870000|2021-06-01 15:04:30|||||||||3
1622559880000|2021-06-01 15:04:40|16399.1|16379.1|16401.2|16381.2|16401.2|16381.2|16399.1|16379.1|6
1622559890000|2021-06-01 15:04:50|||||||||1
1622559900000|2021-06-01 15:05:00|16400.3|16380.3|16392.8|16372.8|16400.3|16380.3|16392.8|16372.8|3
1622559920000|2021-06-01 15:05:20|||||||||4
1622559960000|2021-06-01 15:06:00|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|4
1622559970000|2021-06-01 15:06:10|16387.8|16367.8|16387.8|16367.8|16387.8|16367.8|16387.8|16367.8|7
1622559990000|2021-06-01 15:06:30|||||||||2
1622560000000|2021-06-01 15:06:40|||||||||1
1622560010000|2021-06-01 15:06:50|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|16386.2|16366.2|3
1622560050000|2021-06-01 15:07:30|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|16383.7|16363.7|10
1622560060000|2021-06-01 15:07:40|16382.8|16362.8|16368.7|16348.7|16382.8|16362.8|16368.7|16348.7|7
1622560070000|2021-06-01 15:07:50|||||||||6
1622560080000|2021-06-01 15:08:00|16367.8|16347.8|16374.7|16354.7|16374.7|16354.7|16367.8|16347.8|5
1622560090000|2021-06-01 15:08:10|16378.2|16358.2|16378.2|16358.2|16378.2|16358.2|16378.2|16358.2|1
1622560100000|2021-06-01 15:08:20|16379.1|16359.1|16383.7|16363.7|16383.7|16363.7|16379.1|16359.1|6
1622560110000|2021-06-01 15:08:30|||||||||5
1622560120000|2021-06-01 15:08:40|||||||||9
1622560130000|2021-06-01 15:08:50|||||||||4
1622560140000|2021-06-01 15:09:00|16379.7|16359.7|16350.3|16330.3|16379.7|16359.7|16350.3|16330.3|16
1622560150000|2021-06-01 15:09:10|16349.3|16329.3|16347.8|16327.8|16349.3|16329.3|16347.8|16327.8|4
1622560180000|2021-06-01 15:09:40|16348.7|16328.7|16347.8|16327.8|16348.7|16328.7|16347.8|16327.8|2
1622560190000|2021-06-01 15:09:50|16350.3|16330.3|16347.8|16327.8|16350.3|16330.3|16347.8|16327.8|2
1622560200000|2021-06-01 15:10:00|||||||||2
1622560220000|2021-06-01 15:10:20|16348.7|16328.7|16352.8|16332.8|16352.8|16332.8|16348.7|16328.7|8
1622560230000|2021-06-01 15:10:30|16355.3|16335.3|16356.2|16336.2|16356.2|16336.2|16352.8|16332.8|13
1622560240000|2021-06-01 15:10:40|16357.8|16337.8|16357.8|16337.8|16357.8|16337.8|16357.8|16337.8|0
1622560250000|2021-06-01 15:10:50|16359.7|16339.7|16361.2|16341.2|16361.2|16341.2|16359.7|16339.7|5
1622560260000|2021-06-01 15:11:00|||||||||2
1622560270000|2021-06-01 15:11:10|16360.3|16340.3|16357.8|16337.8|16360.3|16340.3|16357.8|16337.8|4
1622560280000|2021-06-01 15:11:20|||||||||1
1622560300000|2021-06-01 15:11:40|16358.7|16338.7|16362.2|16342.2|16362.2|16342.2|16358.7|16338.7|7
1622560310000|2021-06-01 15:11:50|16366.8|16346.8|16371.2|16351.2|16371.2|16351.2|16366.8|16346.8|3
1622560320000|2021-06-01 15:12:00|16368.7|16348.7|16368.7|16348.7|16368.7|16348.7|16368.7|16348.7|7
1622560340000|2021-06-01 15:12:20|16371.2|16351.2|16371.2|16351.2|16371.2|16351.2|16371.2|16351.2|1
1622560350000|2021-06-01 15:12:30|||||||||2
1622560360000|2021-06-01 15:12:40|16369.7|16349.7|16368.7|16348.7|16369.7|16349.7|16367.8|16347.8|2
1622560370000|2021-06-01 15:12:50|16369.7|16349.7|16371.3|16351.3|16371.3|16351.3|16369.7|16349.7|3
1622560380000|2021-06-01 15:13:00|16372.8|16352.8|16367.8|16347.8|16372.8|16352.8|16367.8|16347.8|4
1622560390000|2021-06-01 15:13:10|16367.2|16347.2|16368.8|16348.8|16368.8|16348.8|16367.2|16347.2|0
1622560400000|2021-06-01 15:13:20|||||||||2
1622560410000|2021-06-01 15:13:30|16371.3|16351.3|16371.3|16351.3|16371.3|16351.3|16371.3|16351.3|4
1622560420000|2021-06-01 15:13:40|16368.2|16348.2|16356.3|16336.3|16368.2|16348.2|16356.3|16336.3|18
1622560430000|2021-06-01 15:13:50|16355.3|16335.3|16348.8|16328.8|16355.3|16335.3|16348.8|16328.8|21
1622560440000|2021-06-01 15:14:00|16347.8|16327.8|16347.8|16327.8|16347.8|16327.8|16347.8|16327.8|1
1622560450000|2021-06-01 15:14:10|16346.3|16326.3|16346.3|16326.3|16346.3|16326.3|16346.3|16326.3|2
1622560460000|2021-06-01 15:14:20|16344.7|16324.7|16347.8|16327.8|16347.8|16327.8|16343.8|16323.8|6
1622560470000|2021-06-01 15:14:30|||||||||2
1622560480000|2021-06-01 15:14:40|16344.7|16324.7|16321.3|16301.3|16344.7|16324.7|16321.3|16301.3|59
1622560490000|2021-06-01 15:14:50|16318.8|16298.8|16313.8|16293.8|16321.3|16301.3|16313.8|16293.8|17
1622560500000|2021-06-01 15:15:00|16312.8|16292.8|16301.3|16281.3|16312.8|16292.8|16301.3|16281.3|21
1622560510000|2021-06-01 15:15:10|16298.8|16278.8|16299.7|16279.7|16299.7|16279.7|16298.8|16278.8|11
1622560520000|2021-06-01 15:15:20|16302.8|16282.8|16306.3|16286.3|16306.3|16286.3|16302.8|16282.8|6
1622560530000|2021-06-01 15:15:30|16308.8|16288.8|16309.7|16289.7|16310.3|16290.3|16306.3|16286.3|5
1622560540000|2021-06-01 15:15:40|16311.3|16291.3|16331.3|16311.3|16331.3|16311.3|16311.3|16291.3|11
1622560550000|2021-06-01 15:15:50|16329.3|16309.3|16321.3|16301.3|16329.3|16309.3|16321.3|16301.3|18
1622560560000|2021-06-01 15:16:00|16318.8|16298.8|16321.3|16301.3|16321.3|16301.3|16318.8|16298.8|1
1622560570000|2021-06-01 15:16:10|16323.8|16303.8|16326.3|16306.3|16326.3|16306.3|16323.8|16303.8|7
1622560590000|2021-06-01 15:16:30|||||||||3
1622560600000|2021-06-01 15:16:40|||||||||2
1622560610000|2021-06-01 15:16:50|16329.7|16309.7|16328.8|16308.8|16331.3|16311.3|16328.8|16308.8|11
1622560640000|2021-06-01 15:17:20|16320.3|16300.3|16308.8|16288.8|16320.3|16300.3|16308.8|16288.8|10
1622560650000|2021-06-01 15:17:30|16306.8|16286.8|16293.8|16273.8|16306.8|16286.8|16292.8|16272.8|9
1622560660000|2021-06-01 15:17:40|16288.8|16268.8|16243.8|16223.8|16288.8|16268.8|16243.8|16223.8|103
1622560670000|2021-06-01 15:17:50|16244.7|16224.7|16224.3|16204.3|16244.7|16224.7|16224.3|16204.3|58
1622560680000|2021-06-01 15:18:00|16226.8|16206.8|16246.3|16226.3|16246.3|16226.3|16226.8|16206.8|25
1622560690000|2021-06-01 15:18:10|16248.8|16228.8|16246.3|16226.3|16248.8|16228.8|16246.3|16226.3|5
1622560700000|2021-06-01 15:18:20|16249.3|16229.3|16251.3|16231.3|16251.3|16231.3|16249.3|16229.3|5
1622560710000|2021-06-01 15:18:30|16248.8|16228.8|16259.2|16239.2|16261.7|16239.2|16248.8|16221.7|46
1622560720000|2021-06-01 15:18:40|16262.2|16242.2|16247.8|16227.8|16262.2|16242.2|16247.8|16227.8|24
1622560730000|2021-06-01 15:18:50|16246.8|16226.8|16251.3|16231.3|16251.3|16231.3|16246.3|16226.3|16
1622560740000|2021-06-01 15:19:00|16248.8|16228.8|16228.8|16208.8|16248.8|16228.8|16227.8|16207.8|46
1622560750000|2021-06-01 15:19:10|16244.2|16204.2|16242.2|16222.2|16250.3|16223.2|16242.2|16204.2|6
1622560760000|2021-06-01 15:19:20|16243.2|16223.2|16243.2|16223.2|16243.2|16223.2|16242.2|16222.2|6
1622560770000|2021-06-01 15:19:30|16246.3|16226.3|16243.8|16223.8|16246.3|16226.3|16238.8|16218.8|20
1622560780000|2021-06-01 15:19:40|16259|16239|16259|16239|16259|16239|16259|16239|16
1622560790000|2021-06-01 15:19:50|16265.1|16245.1|16271.3|16251.3|16271.3|16251.3|16265.1|16245.1|14
1622560800000|2021-06-01 15:20:00|||||||||12
1622560810000|2021-06-01 15:20:10|16268.2|16248.2|16263.8|16243.8|16268.2|16248.2|16258.8|16238.8|16
1622560820000|2021-06-01 15:20:20|16265.7|16245.7|16283.8|16263.8|16283.8|16263.8|16265.7|16245.7|12
1622560830000|2021-06-01 15:20:30|16284.7|16264.7|16283.8|16263.8|16286.3|16266.3|16283.8|16263.8|13
1622560840000|2021-06-01 15:20:40|16286.3|16266.3|16293.8|16273.8|16293.8|16273.8|16286.3|16266.3|16
1622560850000|2021-06-01 15:20:50|16292.8|16272.8|16289.7|16269.7|16292.8|16272.8|16287.2|16267.2|16
1622560860000|2021-06-01 15:21:00|16291.3|16271.3|16293.8|16273.8|16293.8|16273.8|16291.3|16271.3|3
1622560870000|2021-06-01 15:21:10|16296.3|16276.3|16296.3|16276.3|16296.3|16276.3|16296.3|16276.3|2
1622560880000|2021-06-01 15:21:20|16298.2|16278.2|16301.3|16281.3|16301.3|16281.3|16298.2|16278.2|6
1622560890000|2021-06-01 15:21:30|||||||||2
1622560900000|2021-06-01 15:21:40|16300.3|16280.3|16300.3|16280.3|16300.3|16280.3|16300.3|16280.3|4
1622560910000|2021-06-01 15:21:50|16298.8|16278.8|16286.3|16266.3|16298.8|16278.8|16286.3|16266.3|9
1622560920000|2021-06-01 15:22:00|16283.8|16263.8|16288.8|16268.8|16288.8|16268.8|16283.8|16263.8|3
1622560930000|2021-06-01 15:22:10|16291.3|16271.3|16291.3|16271.3|16291.3|16271.3|16291.3|16271.3|2
1622560940000|2021-06-01 15:22:20|16294.3|16274.3|16299.7|16279.7|16299.7|16279.7|16294.3|16274.3|4
1622560950000|2021-06-01 15:22:30|||||||||1
1622560960000|2021-06-01 15:22:40|16300.7|16280.7|16300.7|16280.7|16300.7|16280.7|16300.7|16280.7|3
1622560970000|2021-06-01 15:22:50|16299.7|16279.7|16286.3|16266.3|16299.7|16279.7|16286.3|16266.3|6
1622560980000|2021-06-01 15:23:00|||||||||2
1622560990000|2021-06-01 15:23:10|||||||||3
1622561010000|2021-06-01 15:23:30|||||||||7
1622561020000|2021-06-01 15:23:40|||||||||2
1622561030000|2021-06-01 15:23:50|16283.8|16263.8|16283.8|16263.8|16286.3|16266.3|16283.8|16263.8|19
1622561040000|2021-06-01 15:24:00|16281.3|16261.3|16273.8|16253.8|16281.3|16261.3|16273.8|16253.8|15
1622561050000|2021-06-01 15:24:10|16277.8|16257.8|16282.8|16262.8|16282.8|16262.8|16277.8|16257.8|6
1622561060000|2021-06-01 15:24:20|16286.3|16266.3|16293.8|16273.8|16293.8|16273.8|16286.3|16266.3|8
1622561070000|2021-06-01 15:24:30|16298.2|16278.2|16304.7|16284.7|16304.7|16284.7|16298.2|16278.2|3
1622561080000|2021-06-01 15:24:40|16305.7|16285.7|16305.7|16285.7|16305.7|16285.7|16305.7|16285.7|0
1622561090000|2021-06-01 15:24:50|16306.7|16286.7|16308.2|16288.2|16309.2|16289.2|16306.7|16286.7|2
1622561100000|2021-06-01 15:25:00|16309.2|16289.2|16318.8|16298.8|16318.8|16298.8|16309.2|16289.2|3
1622561110000|2021-06-01 15:25:10|||||||||1
1622561120000|2021-06-01 15:25:20|16321.8|16301.8|16324.7|16304.7|16324.7|16304.7|16321.8|16301.8|42
1622561130000|2021-06-01 15:25:30|16325.7|16305.7|16326.3|16306.3|16328.2|16308.2|16324.7|16304.7|7
1622561140000|2021-06-01 15:25:40|16324.7|16304.7|16326.3|16306.3|16326.3|16306.3|16324.7|16304.7|12
1622561160000|2021-06-01 15:26:00|16327.8|16307.8|16346.3|16326.3|16346.3|16326.3|16327.8|16307.8|4
1622561170000|2021-06-01 15:26:10|16349.7|16329.7|16348.8|16328.8|16351.3|16331.3|16348.8|16328.8|8
1622561190000|2021-06-01 15:26:30|||||||||3
1622561200000|2021-06-01 15:26:40|16349.7|16329.7|16352.2|16332.2|16352.2|16332.2|16349.7|16329.7|11
1622561210000|2021-06-01 15:26:50|16357.2|16337.2|16361.3|16341.3|16361.3|16341.3|16357.2|16337.2|20
1622561220000|2021-06-01 15:27:00|16364.2|16344.2|16369.7|16349.7|16371.3|16351.3|16364.2|16344.2|17
1622561230000|2021-06-01 15:27:10|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|8
1622561240000|2021-06-01 15:27:20|||||||||2
1622561250000|2021-06-01 15:27:30|16368.8|16348.8|16369.7|16349.7|16369.7|16349.7|16368.8|16348.8|1
1622561260000|2021-06-01 15:27:40|16370.7|16350.7|16370.7|16350.7|16370.7|16350.7|16370.7|16350.7|3
1622561280000|2021-06-01 15:28:00|16369.7|16349.7|16366.3|16346.3|16369.7|16349.7|16363.8|16343.8|4
1622561290000|2021-06-01 15:28:10|||||||||1
1622561300000|2021-06-01 15:28:20|16363.8|16343.8|16369.2|16349.2|16369.2|16349.2|16363.8|16343.8|3
1622561310000|2021-06-01 15:28:30|16372.2|16352.2|16372.2|16352.2|16372.2|16352.2|16372.2|16352.2|2
1622561320000|2021-06-01 15:28:40|||||||||1
1622561330000|2021-06-01 15:28:50|16374.7|16354.7|16374.7|16354.7|16374.7|16354.7|16374.7|16354.7|0
1622561350000|2021-06-01 15:29:10|16374.8|16354.8|16377.3|16357.3|16377.3|16357.3|16374.8|16354.8|21
1622561360000|2021-06-01 15:29:20|16378.8|16358.8|16378.8|16358.8|16378.8|16358.8|16378.8|16358.8|2
1622561370000|2021-06-01 15:29:30|16381.3|16361.3|16389.8|16369.8|16389.8|16369.8|16381.3|16361.3|18
1622561380000|2021-06-01 15:29:40|16391.3|16371.3|16391.3|16371.3|16391.3|16371.3|16391.3|16371.3|2
1622561390000|2021-06-01 15:29:50|||||||||1
1622561400000|2021-06-01 15:30:00|16390.3|16370.3|16387.8|16367.8|16390.3|16370.3|16387.8|16367.8|4
1622561410000|2021-06-01 15:30:10|16383.8|16363.8|16364.4|16344.4|16383.8|16363.8|16364.4|16344.4|4
1622561420000|2021-06-01 15:30:20|16361.3|16341.3|16357.8|16337.8|16361.3|16341.3|16357.8|16337.8|2
1622561430000|2021-06-01 15:30:30|16356.3|16336.3|16356.3|16336.3|16356.3|16336.3|16356.3|16336.3|5
1622561440000|2021-06-01 15:30:40|16359.8|16339.8|16357.8|16337.8|16361.3|16341.3|16357.8|16337.8|19
1622561450000|2021-06-01 15:30:50|16353.8|16333.8|16353.8|16333.8|16353.8|16333.8|16353.8|16333.8|3
1622561460000|2021-06-01 15:31:00|16348.8|16328.8|16348.8|16328.8|16348.8|16328.8|16348.8|16328.8|1
1622561470000|2021-06-01 15:31:10|16347.3|16327.3|16338.8|16318.8|16347.3|16327.3|16338.8|16318.8|9
1622561480000|2021-06-01 15:31:20|16333.8|16313.8|16333.8|16313.8|16333.8|16313.8|16331.3|16311.3|8
1622561490000|2021-06-01 15:31:30|||||||||1
1622561500000|2021-06-01 15:31:40|16331.3|16311.3|16331.3|16311.3|16331.3|16311.3|16331.3|16311.3|8
1622561510000|2021-06-01 15:31:50|16328.8|16308.8|16328.8|16308.8|16328.8|16308.8|16328.8|16308.8|5
1622561520000|2021-06-01 15:32:00|||||||||3
1622561540000|2021-06-01 15:32:20|16323.8|16303.8|16306.3|16286.3|16323.8|16303.8|16306.3|16286.3|12
1622561550000|2021-06-01 15:32:30|16301.3|16281.3|16301.3|16281.3|16301.3|16281.3|16301.3|16281.3|11
1622561560000|2021-06-01 15:32:40|||||||||1
1622561570000|2021-06-01 15:32:50|16300.3|16280.3|16298.8|16278.8|16300.3|16280.3|16298.8|16278.8|0
1622561580000|2021-06-01 15:33:00|16299.8|16279.8|16302.8|16282.8|16303.8|16283.8|16299.8|16279.8|15
1622561590000|2021-06-01 15:33:10|16301.3|16281.3|16299.8|16279.8|16303.8|16283.8|16299.8|16279.8|10
1622561600000|2021-06-01 15:33:20|16301.3|16281.3|16299.8|16279.8|16301.3|16281.3|16299.8|16279.8|1
1622561610000|2021-06-01 15:33:30|16298.8|16278.8|16298.8|16278.8|16298.8|16278.8|16298.8|16278.8|3
1622561620000|2021-06-01 15:33:40|16299.8|16279.8|16298.8|16278.8|16299.8|16279.8|16298.8|16278.8|4
1622561630000|2021-06-01 15:33:50|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|16298.8|16278.8|6
1622561640000|2021-06-01 15:34:00|16300.7|16280.7|16306.3|16286.3|16306.3|16286.3|16298.8|16278.8|15
1622561660000|2021-06-01 15:34:20|16303.8|16283.8|16290.9|16270.9|16303.8|16283.8|16290.9|16270.9|16
1622561670000|2021-06-01 15:34:30|16289.4|16269.4|16271.3|16251.3|16289.4|16269.4|16271.3|16251.3|22
1622561680000|2021-06-01 15:34:40|||||||||2
1622561690000|2021-06-01 15:34:50|16276.3|16256.3|16283.8|16263.8|16296.3|16276.3|16276.3|16256.3|27
1622561700000|2021-06-01 15:35:00|16294.4|16274.4|16289.4|16269.4|16294.4|16274.4|16289.4|16269.4|6
1622561710000|2021-06-01 15:35:10|16286.3|16266.3|16261.3|16241.3|16286.3|16266.3|16261.3|16241.3|4
1622561720000|2021-06-01 15:35:20|16266.3|16246.3|16260.3|16240.3|16266.3|16246.3|16260.3|16240.3|14
1622561730000|2021-06-01 15:35:30|16257.8|16237.8|16241.3|16221.3|16257.8|16237.8|16241.3|16221.3|40
1622561740000|2021-06-01 15:35:40|16240.3|16220.3|16236.3|16216.3|16241.3|16221.3|16232.3|16212.3|30
1622561750000|2021-06-01 15:35:50|16235.3|16215.3|16233.8|16213.8|16235.3|16215.3|16233.8|16213.8|7
1622561760000|2021-06-01 15:36:00|16234.8|16214.8|16227.8|16207.8|16236.3|16216.3|16227.8|16207.8|22
1622561770000|2021-06-01 15:36:10|16225.3|16205.3|16226.3|16206.3|16227.8|16207.8|16222.8|16202.8|29
1622561780000|2021-06-01 15:36:20|16223.8|16203.8|16222.8|16202.8|16223.8|16203.8|16215.3|16195.3|37
1622561790000|2021-06-01 15:36:30|16223.8|16203.8|16222.8|16202.8|16226.3|16206.3|16222.3|16202.3|3
1622561800000|2021-06-01 15:36:40|16224.4|16204.4|16217.8|16197.8|16233.8|16213.8|16217.8|16197.8|31
1622561810000|2021-06-01 15:36:50|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|16
1622561820000|2021-06-01 15:37:00|16214.4|16194.4|16214.4|16194.4|16215.3|16195.3|16211.9|16191.9|23
1622561830000|2021-06-01 15:37:10|16211.9|16191.9|16214.4|16194.4|16214.4|16194.4|16211.9|16191.9|6
1622561840000|2021-06-01 15:37:20|16213.4|16193.4|16196.3|16176.3|16213.4|16193.4|16193.8|16173.8|15
1622561850000|2021-06-01 15:37:30|16197.8|16177.8|16202.8|16182.8|16202.8|16182.8|16197.8|16177.8|4
1622561860000|2021-06-01 15:37:40|16200.3|16180.3|16203.8|16183.8|16203.8|16183.8|16200.3|16180.3|15
1622561870000|2021-06-01 15:37:50|16207.8|16187.8|16213.8|16193.8|16213.8|16193.8|16207.8|16187.8|13
1622561880000|2021-06-01 15:38:00|16215.7|16195.7|16246.3|16226.3|16251.3|16231.3|16215.7|16195.7|70
1622561890000|2021-06-01 15:38:10|16245.3|16225.3|16243.8|16223.8|16246.3|16226.3|16243.8|16223.8|24
1622561900000|2021-06-01 15:38:20|||||||||3
1622561910000|2021-06-01 15:38:30|16240.9|16220.9|16234.8|16214.8|16240.9|16220.9|16232.8|16212.8|7
1622561920000|2021-06-01 15:38:40|16236.3|16216.3|16239.8|16219.8|16239.8|16219.8|16236.3|16216.3|5
1622561930000|2021-06-01 15:38:50|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|4
1622561950000|2021-06-01 15:39:10|16242.3|16222.3|16244.8|16224.8|16244.8|16224.8|16242.3|16222.3|3
1622561960000|2021-06-01 15:39:20|16246.3|16226.3|16250.3|16230.3|16250.3|16230.3|16246.3|16226.3|21
1622561970000|2021-06-01 15:39:30|16251.9|16231.9|16263.8|16243.8|16263.8|16243.8|16251.9|16231.9|8
1622561980000|2021-06-01 15:39:40|16266.3|16246.3|16266.3|16246.3|16266.3|16246.3|16266.3|16246.3|4
1622561990000|2021-06-01 15:39:50|16271.3|16251.3|16273.8|16253.8|16273.8|16253.8|16271.3|16251.3|5
1622562000000|2021-06-01 15:40:00|16271.3|16251.3|16271.3|16251.3|16271.3|16251.3|16271.3|16251.3|1
1622562010000|2021-06-01 15:40:10|16268.8|16248.8|16263.8|16243.8|16268.8|16248.8|16263.8|16243.8|4
1622562030000|2021-06-01 15:40:30|||||||||1
1622562040000|2021-06-01 15:40:40|16262.8|16242.8|16261.3|16241.3|16262.8|16242.8|16261.3|16241.3|10
1622562050000|2021-06-01 15:40:50|16259.4|16239.4|16244|16224|16259.4|16239.4|16244|16224|5
1622562060000|2021-06-01 15:41:00|16239.4|16219.4|16241.3|16221.3|16241.3|16221.3|16239.4|16219.4|3
1622562070000|2021-06-01 15:41:10|16242.3|16222.3|16243.8|16223.8|16243.8|16223.8|16242.3|16222.3|2
1622562080000|2021-06-01 15:41:20|16248.8|16228.8|16251.3|16231.3|16251.3|16231.3|16248.8|16228.8|6
1622562090000|2021-06-01 15:41:30|||||||||2
1622562100000|2021-06-01 15:41:40|16248.8|16228.8|16244.4|16224.4|16248.8|16228.8|16244.4|16224.4|22
1622562110000|2021-06-01 15:41:50|16241.9|16221.9|16235.3|16215.3|16241.9|16221.9|16235.3|16215.3|15
1622562120000|2021-06-01 15:42:00|16232.8|16212.8|16241.3|16221.3|16241.3|16221.3|16232.8|16212.8|3
1622562130000|2021-06-01 15:42:10|16246.3|16226.3|16253.8|16233.8|16253.8|16233.8|16246.3|16226.3|6
1622562140000|2021-06-01 15:42:20|16256.3|16236.3|16258.8|16238.8|16258.8|16238.8|16256.3|16236.3|5
1622562150000|2021-06-01 15:42:30|||||||||3
1622562160000|2021-06-01 15:42:40|||||||||8
1622562170000|2021-06-01 15:42:50|16256.3|16236.3|16241.3|16221.3|16256.3|16236.3|16241.3|16221.3|11
1622562180000|2021-06-01 15:43:00|16242.3|16222.3|16243.8|16223.8|16243.8|16223.8|16242.3|16222.3|2
1622562190000|2021-06-01 15:43:10|||||||||1
1622562200000|2021-06-01 15:43:20|16241.3|16221.3|16227.9|16207.9|16241.3|16221.3|16227.9|16207.9|9
1622562210000|2021-06-01 15:43:30|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|5
1622562220000|2021-06-01 15:43:40|16223.8|16203.8|16223.8|16203.8|16223.8|16203.8|16223.8|16203.8|9
1622562240000|2021-06-01 15:44:00|16222.9|16202.9|16222.3|16202.3|16222.9|16202.9|16221.3|16201.3|3
1622562250000|2021-06-01 15:44:10|16223.8|16203.8|16226.3|16206.3|16226.3|16206.3|16223.8|16203.8|6
1622562260000|2021-06-01 15:44:20|16222.9|16202.9|16221.3|16201.3|16222.9|16202.9|16220.4|16200.4|8
1622562270000|2021-06-01 15:44:30|16222.9|16202.9|16222.9|16202.9|16222.9|16202.9|16222.9|16202.9|6
1622562280000|2021-06-01 15:44:40|16221.3|16201.3|16222.9|16202.9|16222.9|16202.9|16221.3|16201.3|12
1622562300000|2021-06-01 15:45:00|16221.3|16201.3|16217.9|16197.9|16221.3|16201.3|16217.9|16197.9|10
1622562310000|2021-06-01 15:45:10|16216.3|16196.3|16211.3|16191.3|16216.3|16196.3|16211.3|16191.3|1
1622562320000|2021-06-01 15:45:20|16210.4|16190.4|16191.3|16171.3|16210.4|16190.4|16191.3|16171.3|14
1622562330000|2021-06-01 15:45:30|16188.8|16168.8|16204.8|16184.8|16204.8|16184.8|16188.8|16168.8|19
1622562340000|2021-06-01 15:45:40|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|5
1622562350000|2021-06-01 15:45:50|16203.8|16183.8|16206.3|16186.3|16206.3|16186.3|16196.3|16176.3|30
1622562360000|2021-06-01 15:46:00|16207.3|16187.3|16211.3|16191.3|16211.3|16191.3|16207.3|16187.3|3
1622562370000|2021-06-01 15:46:10|||||||||4
1622562380000|2021-06-01 15:46:20|16209.8|16189.8|16207.3|16187.3|16209.8|16189.8|16207.3|16187.3|4
1622562390000|2021-06-01 15:46:30|16208.3|16188.3|16205.9|16185.9|16209.8|16189.8|16205.9|16185.9|6
1622562400000|2021-06-01 15:46:40|16204.4|16184.4|16196.3|16176.3|16204.4|16184.4|16189.4|16169.4|14
1622562410000|2021-06-01 15:46:50|16209.2|16169.2|16209.2|16169.2|16209.2|16169.2|16209.2|16169.2|16
1622562420000|2021-06-01 15:47:00|16213.8|16173.8|16208.8|16188.8|16213.8|16188.8|16205.8|16173.8|6
1622562430000|2021-06-01 15:47:10|16207.9|16187.9|16213.8|16193.8|16213.8|16193.8|16207.9|16187.9|7
1622562440000|2021-06-01 15:47:20|16214.8|16194.8|16218.8|16198.8|16218.8|16198.8|16214.8|16194.8|5
1622562450000|2021-06-01 15:47:30|16219.8|16199.8|16221.3|16201.3|16221.3|16201.3|16219.8|16199.8|1
1622562470000|2021-06-01 15:47:50|16220.4|16200.4|16216.3|16196.3|16220.4|16200.4|16216.3|16196.3|12
1622562480000|2021-06-01 15:48:00|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|6
1622562490000|2021-06-01 15:48:10|16208.8|16188.8|16203.8|16183.8|16208.8|16188.8|16203.8|16183.8|6
1622562500000|2021-06-01 15:48:20|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|5
1622562510000|2021-06-01 15:48:30|16214.4|16194.4|16222.3|16202.3|16222.3|16202.3|16214.4|16194.4|6
1622562520000|2021-06-01 15:48:40|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|2
1622562530000|2021-06-01 15:48:50|16224.4|16204.4|16225.4|16205.4|16226.3|16206.3|16224.4|16204.4|3
1622562540000|2021-06-01 15:49:00|||||||||3
1622562550000|2021-06-01 15:49:10|16226.3|16206.3|16210.4|16190.4|16226.3|16206.3|16210.4|16190.4|9
1622562560000|2021-06-01 15:49:20|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|6
1622562570000|2021-06-01 15:49:30|16212.9|16192.9|16212.9|16192.9|16212.9|16192.9|16212.9|16192.9|1
1622562580000|2021-06-01 15:49:40|||||||||1
1622562590000|2021-06-01 15:49:50|16211.9|16191.9|16208.8|16188.8|16211.9|16191.9|16208.8|16188.8|2
1622562600000|2021-06-01 15:50:00|16210.4|16190.4|16217.9|16197.9|16217.9|16197.9|16210.4|16190.4|8
1622562610000|2021-06-01 15:50:10|16219.4|16199.4|16219.8|16199.8|16222.9|16202.9|16219.4|16199.4|8
1622562620000|2021-06-01 15:50:20|||||||||1
1622562630000|2021-06-01 15:50:30|16217.3|16197.3|16215.4|16195.4|16217.3|16197.3|16215.4|16195.4|9
1622562640000|2021-06-01 15:50:40|16216.3|16196.3|16217.9|16197.9|16217.9|16197.9|16216.3|16196.3|1
1622562650000|2021-06-01 15:50:50|||||||||1
1622562660000|2021-06-01 15:51:00|16220.4|16200.4|16220.4|16200.4|16220.4|16200.4|16220.4|16200.4|2
1622562670000|2021-06-01 15:51:10|16219.4|16199.4|16217.9|16197.9|16219.4|16199.4|16217.9|16197.9|8
1622562680000|2021-06-01 15:51:20|16218.8|16198.8|16217.9|16197.9|16221.3|16201.3|16217.9|16197.9|8
1622562690000|2021-06-01 15:51:30|||||||||3
1622562710000|2021-06-01 15:51:50|||||||||2
1622562720000|2021-06-01 15:52:00|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|4
1622562730000|2021-06-01 15:52:10|||||||||1
1622562740000|2021-06-01 15:52:20|16214.8|16194.8|16213.8|16193.8|16214.8|16194.8|16213.8|16193.8|3
1622562760000|2021-06-01 15:52:40|||||||||1
1622562780000|2021-06-01 15:53:00|16211.9|16191.9|16208.8|16188.8|16211.9|16191.9|16208.8|16188.8|0
1622562790000|2021-06-01 15:53:10|||||||||1
1622562800000|2021-06-01 15:53:20|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|5
1622562810000|2021-06-01 15:53:30|16204.4|16184.4|16205.4|16185.4|16205.4|16185.4|16204.4|16184.4|3
1622562820000|2021-06-01 15:53:40|16204.4|16184.4|16198.8|16178.8|16204.4|16184.4|16198.8|16178.8|5
1622562830000|2021-06-01 15:53:50|16193.8|16173.8|16170.4|16150.4|16193.8|16173.8|16169.4|16149.4|28
1622562840000|2021-06-01 15:54:00|16169.4|16149.4|16169.4|16149.4|16170.4|16150.4|16169.4|16149.4|3
1622562850000|2021-06-01 15:54:10|||||||||8
1622562860000|2021-06-01 15:54:20|16167.9|16147.9|16162.9|16142.9|16167.9|16147.9|16162.9|16142.9|9
1622562870000|2021-06-01 15:54:30|16160.4|16140.4|16153.8|16133.8|16160.4|16140.4|16153.8|16133.8|15
1622562880000|2021-06-01 15:54:40|16152.3|16132.3|16152.3|16132.3|16152.3|16132.3|16152.3|16132.3|4
1622562890000|2021-06-01 15:54:50|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|38
1622562900000|2021-06-01 15:55:00|16151.3|16131.3|16147.9|16127.9|16151.3|16131.3|16147.9|16127.9|15
1622562910000|2021-06-01 15:55:10|16146.3|16126.3|16114.8|16094.8|16146.3|16126.3|16099.4|16079.4|38
1622562920000|2021-06-01 15:55:20|16113.8|16093.8|16097.9|16077.9|16114.8|16094.8|16097.9|16077.9|24
1622562930000|2021-06-01 15:55:30|16103.3|16083.3|16103.8|16083.8|16119.4|16099.4|16103.3|16083.3|36
1622562940000|2021-06-01 15:55:40|16102.9|16082.9|16096.3|16076.3|16103.8|16083.8|16096.3|16076.3|11
1622562950000|2021-06-01 15:55:50|16095.4|16075.4|16083.8|16063.8|16095.4|16075.4|16083.8|16063.8|25
1622562960000|2021-06-01 15:56:00|16081.3|16061.3|16078.8|16058.8|16082.9|16062.9|16078.8|16058.8|48
1622562970000|2021-06-01 15:56:10|16081.3|16061.3|16086.3|16066.3|16086.3|16066.3|16081.3|16061.3|9
1622562980000|2021-06-01 15:56:20|16079.4|16059.4|16071.3|16051.3|16079.4|16059.4|16071.3|16051.3|63
1622562990000|2021-06-01 15:56:30|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|17
1622563000000|2021-06-01 15:56:40|16069.8|16049.8|16083.8|16063.8|16083.8|16063.8|16069.8|16049.8|17
1622563010000|2021-06-01 15:56:50|16084.8|16064.8|16091.7|16071.7|16091.7|16071.7|16084.8|16064.8|4
1622563020000|2021-06-01 15:57:00|16093.3|16073.3|16100.8|16080.8|16100.8|16080.8|16093.3|16073.3|7
1622563030000|2021-06-01 15:57:10|||||||||35
1622563040000|2021-06-01 15:57:20|16099.8|16079.8|16095.8|16075.8|16099.8|16079.8|16095.8|16075.8|7
1622563050000|2021-06-01 15:57:30|16093.8|16073.8|16090.4|16070.4|16093.8|16073.8|16090.4|16070.4|12
1622563060000|2021-06-01 15:57:40|16087.9|16067.9|16090.4|16070.4|16090.4|16070.4|16087.9|16067.9|9
1622563070000|2021-06-01 15:57:50|16092.9|16072.9|16096.3|16076.3|16096.3|16076.3|16092.9|16072.9|13
1622563080000|2021-06-01 15:58:00|16098.3|16078.3|16106.3|16086.3|16106.3|16086.3|16098.3|16078.3|9
1622563090000|2021-06-01 15:58:10|16107.3|16087.3|16104.8|16084.8|16107.3|16087.3|16103.8|16083.8|6
1622563100000|2021-06-01 15:58:20|16106.3|16086.3|16106.3|16086.3|16106.3|16086.3|16102.9|16082.9|28
1622563110000|2021-06-01 15:58:30|16107.9|16087.9|16108.8|16088.8|16108.8|16088.8|16107.9|16087.9|24
1622563120000|2021-06-01 15:58:40|16110.4|16090.4|16106.9|16086.9|16110.4|16090.4|16106.9|16086.9|45
1622563130000|2021-06-01 15:58:50|16109.4|16089.4|16110.4|16090.4|16110.4|16090.4|16107.9|16087.9|4
1622563140000|2021-06-01 15:59:00|16111.4|16091.4|16111.4|16091.4|16111.4|16091.4|16111.4|16091.4|2
1622563150000|2021-06-01 15:59:10|16112.9|16092.9|16121.4|16101.4|16121.4|16101.4|16112.9|16092.9|17
1622563160000|2021-06-01 15:59:20|16122.3|16102.3|16117.9|16097.9|16123.9|16103.9|16117.9|16097.9|11
1622563170000|2021-06-01 15:59:30|16113.9|16093.9|16113.9|16093.9|16113.9|16093.9|16113.9|16093.9|2
1622563180000|2021-06-01 15:59:40|||||||||1
1622563190000|2021-06-01 15:59:50|16116.4|16096.4|16118.9|16098.9|16118.9|16098.9|16116.4|16096.4|38
1622563200000|2021-06-01 16:00:00|16116.4|16096.4|16116.4|16096.4|16116.4|16096.4|16113.9|16093.9|17
1622563210000|2021-06-01 16:00:10|16118.9|16098.9|16118.9|16098.9|16118.9|16098.9|16118.9|16098.9|4
1622563220000|2021-06-01 16:00:20|16117.9|16097.9|16116.9|16096.9|16117.9|16097.9|16116.9|16096.9|9
1622563230000|2021-06-01 16:00:30|16115.4|16095.4|16088.9|16068.9|16115.4|16095.4|16088.9|16068.9|29
1622563240000|2021-06-01 16:00:40|16087.9|16067.9|16086.4|16066.4|16087.9|16067.9|16085.4|16065.4|25
1622563250000|2021-06-01 16:00:50|16088.3|16068.3|16088.3|16068.3|16088.3|16068.3|16088.3|16068.3|3
1622563260000|2021-06-01 16:01:00|16090.8|16070.8|16101.4|16081.4|16101.4|16081.4|16090.8|16070.8|11
1622563270000|2021-06-01 16:01:10|16107.3|16087.3|16108.9|16088.9|16108.9|16088.9|16107.3|16087.3|7
1622563280000|2021-06-01 16:01:20|16109.8|16089.8|16116.4|16096.4|16116.4|16096.4|16109.8|16089.8|5
1622563290000|2021-06-01 16:01:30|16117.3|16097.3|16125.4|16105.4|16125.4|16105.4|16117.3|16097.3|5
1622563300000|2021-06-01 16:01:40|16130.4|16110.4|16140.4|16120.4|16141.4|16121.4|16130.4|16110.4|34
1622563310000|2021-06-01 16:01:50|16138.9|16118.9|16136.4|16116.4|16138.9|16118.9|16136.4|16116.4|1
1622563320000|2021-06-01 16:02:00|||||||||5
1622563330000|2021-06-01 16:02:10|16138.9|16118.9|16136.4|16116.4|16138.9|16118.9|16136.4|16116.4|4
1622563340000|2021-06-01 16:02:20|16138.9|16118.9|16138.9|16118.9|16138.9|16118.9|16136.4|16116.4|3
1622563350000|2021-06-01 16:02:30|16140.4|16120.4|16144.8|16124.8|16146.4|16126.4|16138.9|16118.9|38
1622563360000|2021-06-01 16:02:40|16142.3|16122.3|16143.9|16123.9|16143.9|16123.9|16142.3|16122.3|10
1622563370000|2021-06-01 16:02:50|||||||||2
1622563380000|2021-06-01 16:03:00|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|2
1622563390000|2021-06-01 16:03:10|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|0
1622563400000|2021-06-01 16:03:20|||||||||11
1622563410000|2021-06-01 16:03:30|16138.9|16118.9|16141.4|16121.4|16141.4|16121.4|16138.9|16118.9|6
1622563420000|2021-06-01 16:03:40|16140.4|16120.4|16138.9|16118.9|16140.4|16120.4|16138.9|16118.9|5
1622563430000|2021-06-01 16:03:50|||||||||2
1622563440000|2021-06-01 16:04:00|16137.3|16117.3|16133.9|16113.9|16137.3|16117.3|16133.9|16113.9|4
1622563450000|2021-06-01 16:04:10|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|3
1622563460000|2021-06-01 16:04:20|16131.9|16111.9|16130.4|16110.4|16131.9|16111.9|16130.4|16110.4|8
1622563470000|2021-06-01 16:04:30|16131.9|16111.9|16135.4|16115.4|16135.4|16115.4|16131.9|16111.9|3
1622563480000|2021-06-01 16:04:40|16134.4|16114.4|16133.9|16113.9|16134.4|16114.4|16131.4|16111.4|5
1622563490000|2021-06-01 16:04:50|||||||||1
1622563500000|2021-06-01 16:05:00|16136.4|16116.4|16136.4|16116.4|16136.4|16116.4|16136.4|16116.4|2
1622563510000|2021-06-01 16:05:10|16138.9|16118.9|16143.9|16123.9|16143.9|16123.9|16138.9|16118.9|6
1622563520000|2021-06-01 16:05:20|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|2
1622563530000|2021-06-01 16:05:30|||||||||4
1622563540000|2021-06-01 16:05:40|16147.9|16127.9|16148.9|16128.9|16148.9|16128.9|16147.9|16127.9|6
1622563550000|2021-06-01 16:05:50|16150.4|16130.4|16161.4|16141.4|16161.4|16141.4|16150.4|16130.4|6
1622563560000|2021-06-01 16:06:00|16160.4|16140.4|16167.3|16147.3|16167.3|16147.3|16160.4|16140.4|14
1622563570000|2021-06-01 16:06:10|16171.4|16151.4|16173.9|16153.9|16173.9|16153.9|16171.4|16151.4|18
1622563580000|2021-06-01 16:06:20|16172.9|16152.9|16176.4|16156.4|16176.4|16156.4|16172.9|16152.9|19
1622563590000|2021-06-01 16:06:30|16177.9|16157.9|16181.4|16161.4|16181.4|16161.4|16177.9|16157.9|8
1622563600000|2021-06-01 16:06:40|16182.3|16162.3|16183.9|16163.9|16183.9|16163.9|16182.3|16162.3|3
1622563610000|2021-06-01 16:06:50|16184.4|16164.4|16171.4|16151.4|16184.4|16164.4|16171.4|16151.4|2
1622563620000|2021-06-01 16:07:00|||||||||4
1622563630000|2021-06-01 16:07:10|16172.9|16152.9|16173.9|16153.9|16173.9|16153.9|16172.9|16152.9|2
1622563640000|2021-06-01 16:07:20|16176.4|16156.4|16176.4|16156.4|16178.9|16158.9|16176.4|16156.4|4
1622563650000|2021-06-01 16:07:30|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|6
1622563660000|2021-06-01 16:07:40|16173.9|16153.9|16172.3|16152.3|16175.4|16155.4|16172.3|16152.3|6
1622563670000|2021-06-01 16:07:50|16174.8|16154.8|16173.9|16153.9|16174.8|16154.8|16173.9|16153.9|0
1622563680000|2021-06-01 16:08:00|16176.4|16156.4|16176.4|16156.4|16176.4|16156.4|16173.9|16153.9|1
1622563690000|2021-06-01 16:08:10|16174.8|16154.8|16176.4|16156.4|16176.4|16156.4|16172.9|16152.9|8
1622563700000|2021-06-01 16:08:20|16177.3|16157.3|16182.3|16162.3|16182.3|16162.3|16177.3|16157.3|2
1622563710000|2021-06-01 16:08:30|16184.3|16164.3|16200.4|16180.4|16210.4|16185.4|16184.3|16164.3|37
1622563720000|2021-06-01 16:08:40|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|16195.4|16175.4|3
1622563730000|2021-06-01 16:08:50|||||||||7
1622563740000|2021-06-01 16:09:00|16195.4|16175.4|16198.9|16178.9|16198.9|16178.9|16195.4|16175.4|1
1622563750000|2021-06-01 16:09:10|16197.9|16177.9|16195.4|16175.4|16197.9|16177.9|16195.4|16175.4|1
1622563760000|2021-06-01 16:09:20|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1622563770000|2021-06-01 16:09:30|16192.9|16172.9|16191.4|16171.4|16196.4|16176.4|16191.4|16171.4|4
1622563790000|2021-06-01 16:09:50|16196.4|16176.4|16191.4|16171.4|16196.4|16176.4|16191.4|16171.4|5
1622563800000|2021-06-01 16:10:00|16192.9|16172.9|16196.4|16176.4|16196.4|16176.4|16192.9|16172.9|2
1622563810000|2021-06-01 16:10:10|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|5
1622563830000|2021-06-01 16:10:30|||||||||2
1622563840000|2021-06-01 16:10:40|16201.8|16181.8|16204.8|16184.8|16204.8|16184.8|16201.8|16181.8|32
1622563850000|2021-06-01 16:10:50|16203.3|16183.3|16204.8|16184.8|16204.8|16184.8|16203.3|16183.3|0
1622563860000|2021-06-01 16:11:00|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16203.9|16183.9|5
1622563870000|2021-06-01 16:11:10|16207.9|16187.9|16207.9|16187.9|16207.9|16187.9|16207.9|16187.9|3
1622563880000|2021-06-01 16:11:20|16208.9|16188.9|16206.4|16186.4|16208.9|16188.9|16203.9|16183.9|7
1622563890000|2021-06-01 16:11:30|||||||||2
1622563900000|2021-06-01 16:11:40|16208.9|16188.9|16202.9|16182.9|16208.9|16188.9|16202.9|16182.9|5
1622563910000|2021-06-01 16:11:50|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|1
1622563920000|2021-06-01 16:12:00|16201.4|16181.4|16203.9|16183.9|16203.9|16183.9|16201.4|16181.4|3
1622563930000|2021-06-01 16:12:10|16204.8|16184.8|16211.4|16191.4|16211.4|16191.4|16204.8|16184.8|2
1622563940000|2021-06-01 16:12:20|16212.3|16192.3|16213.9|16193.9|16213.9|16193.9|16212.3|16192.3|5
1622563950000|2021-06-01 16:12:30|16211.4|16191.4|16204.8|16184.8|16211.4|16191.4|16204.8|16184.8|7
1622563960000|2021-06-01 16:12:40|16203.9|16183.9|16204.8|16184.8|16204.8|16184.8|16203.9|16183.9|5
1622563970000|2021-06-01 16:12:50|16203.9|16183.9|16203.9|16183.9|16204.8|16184.8|16203.9|16183.9|4
1622563980000|2021-06-01 16:13:00|||||||||2
1622564000000|2021-06-01 16:13:20|||||||||5
1622564010000|2021-06-01 16:13:30|16201.4|16181.4|16197.9|16177.9|16201.4|16181.4|16197.9|16177.9|2
1622564020000|2021-06-01 16:13:40|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|1
1622564030000|2021-06-01 16:13:50|16192.9|16172.9|16192.9|16172.9|16192.9|16172.9|16192.9|16172.9|0
1622564040000|2021-06-01 16:14:00|16191.4|16171.4|16190.4|16170.4|16191.4|16171.4|16190.4|16170.4|2
1622564050000|2021-06-01 16:14:10|16189.8|16169.8|16191.4|16171.4|16191.4|16171.4|16189.8|16169.8|2
1622564060000|2021-06-01 16:14:20|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1622564070000|2021-06-01 16:14:30|||||||||3
1622564080000|2021-06-01 16:14:40|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|4
1622564090000|2021-06-01 16:14:50|16197.3|16177.3|16201.4|16181.4|16201.4|16181.4|16197.3|16177.3|98
1622564100000|2021-06-01 16:15:00|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|3
1622564110000|2021-06-01 16:15:10|||||||||2
1622564130000|2021-06-01 16:15:30|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|6
1622564150000|2021-06-01 16:15:50|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|2
1622564160000|2021-06-01 16:16:00|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|3
1622564170000|2021-06-01 16:16:10|16207.4|16187.4|16198.9|16178.9|16207.4|16187.4|16198.9|16178.9|10
1622564180000|2021-06-01 16:16:20|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|10
1622564190000|2021-06-01 16:16:30|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|11
1622564200000|2021-06-01 16:16:40|16201.4|16181.4|16204.9|16184.9|16204.9|16184.9|16201.4|16181.4|1
1622564210000|2021-06-01 16:16:50|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|1
1622564220000|2021-06-01 16:17:00|16206.8|16186.8|16209.9|16189.9|16209.9|16189.9|16206.8|16186.8|6
1622564230000|2021-06-01 16:17:10|16214.5|16194.5|16216.4|16196.4|16216.4|16196.4|16214.5|16194.5|2
1622564240000|2021-06-01 16:17:20|||||||||4
1622564250000|2021-06-01 16:17:30|16217.9|16197.9|16219.9|16199.9|16219.9|16199.9|16217.9|16197.9|2
1622564260000|2021-06-01 16:17:40|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|7
1622564270000|2021-06-01 16:17:50|16223.9|16203.9|16231.4|16211.4|16231.4|16211.4|16223.9|16203.9|9
1622564280000|2021-06-01 16:18:00|16232.4|16212.4|16237.4|16217.4|16237.4|16217.4|16232.4|16212.4|4
1622564290000|2021-06-01 16:18:10|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|4
1622564300000|2021-06-01 16:18:20|16240.4|16220.4|16243.9|16223.9|16243.9|16223.9|16240.4|16220.4|9
1622564310000|2021-06-01 16:18:30|||||||||4
1622564320000|2021-06-01 16:18:40|16244.9|16224.9|16258.9|16238.9|16258.9|16238.9|16244.9|16224.9|91
1622564330000|2021-06-01 16:18:50|16259.9|16239.9|16267.4|16247.4|16267.4|16247.4|16259.9|16239.9|50
1622564340000|2021-06-01 16:19:00|16269.9|16249.9|16263.9|16243.9|16269.9|16249.9|16263.9|16243.9|18
1622564350000|2021-06-01 16:19:10|16264.9|16244.9|16266.4|16246.4|16266.4|16246.4|16264.9|16244.9|6
1622564360000|2021-06-01 16:19:20|||||||||5
1622564370000|2021-06-01 16:19:30|16263.9|16243.9|16254.5|16234.5|16263.9|16243.9|16254.5|16234.5|19
1622564380000|2021-06-01 16:19:40|16256.4|16236.4|16256.4|16236.4|16256.4|16236.4|16256.4|16236.4|5
1622564390000|2021-06-01 16:19:50|16255.4|16235.4|16253.9|16233.9|16255.4|16235.4|16253.9|16233.9|5
1622564400000|2021-06-01 16:20:00|16251.4|16231.4|16251.4|16231.4|16251.4|16231.4|16251.4|16231.4|0
1622564410000|2021-06-01 16:20:10|16253.3|16233.3|16256.4|16236.4|16256.4|16236.4|16253.3|16233.3|4
1622564430000|2021-06-01 16:20:30|16254.5|16234.5|16251.4|16231.4|16254.5|16234.5|16251.4|16231.4|4
1622564440000|2021-06-01 16:20:40|||||||||5
1622564450000|2021-06-01 16:20:50|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|2
1622564460000|2021-06-01 16:21:00|16252.9|16232.9|16241.4|16221.4|16252.9|16232.9|16241.4|16221.4|11
1622564470000|2021-06-01 16:21:10|||||||||2
1622564480000|2021-06-01 16:21:20|16238.9|16218.9|16241.4|16221.4|16241.4|16221.4|16238.9|16218.9|5
1622564490000|2021-06-01 16:21:30|||||||||3
1622564500000|2021-06-01 16:21:40|||||||||4
1622564510000|2021-06-01 16:21:50|||||||||6
1622564520000|2021-06-01 16:22:00|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|15
1622564530000|2021-06-01 16:22:10|||||||||2
1622564540000|2021-06-01 16:22:20|||||||||10
1622564550000|2021-06-01 16:22:30|16241.4|16221.4|16243.9|16223.9|16243.9|16223.9|16241.4|16221.4|7
1622564560000|2021-06-01 16:22:40|16245.4|16225.4|16250.4|16230.4|16250.4|16230.4|16245.4|16225.4|6
1622564570000|2021-06-01 16:22:50|16252.9|16232.9|16262.9|16242.9|16262.9|16242.9|16252.9|16232.9|18
1622564580000|2021-06-01 16:23:00|16267.9|16247.9|16248.9|16228.9|16267.9|16247.9|16248.9|16228.9|76
1622564590000|2021-06-01 16:23:10|16252.9|16232.9|16256.4|16236.4|16259.9|16239.9|16252.9|16232.9|57
1622564600000|2021-06-01 16:23:20|16255.4|16235.4|16245.4|16225.4|16255.4|16235.4|16243.9|16223.9|69
1622564610000|2021-06-01 16:23:30|16242.9|16222.9|16242.9|16222.9|16245.4|16225.4|16242.9|16222.9|61
1622564620000|2021-06-01 16:23:40|16245.4|16225.4|16248.9|16228.9|16248.9|16228.9|16245.4|16225.4|55
1622564630000|2021-06-01 16:23:50|16251.4|16231.4|16247.9|16227.9|16252.9|16232.9|16247.9|16227.9|74
1622564640000|2021-06-01 16:24:00|16248.9|16228.9|16251.4|16231.4|16252.9|16232.9|16247.9|16227.9|57
1622564650000|2021-06-01 16:24:10|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|16247.9|16227.9|132
1622564660000|2021-06-01 16:24:20|16250.4|16230.4|16236.4|16216.4|16252.9|16232.9|16236.4|16216.4|103
1622564670000|2021-06-01 16:24:30|16230.4|16210.4|16219.5|16199.5|16230.4|16210.4|16219.5|16199.5|610
1622564680000|2021-06-01 16:24:40|16220.4|16200.4|16221|16201|16227.9|16207.9|16220.4|16200.4|109
1622564690000|2021-06-01 16:24:50|16222|16202|16212|16192|16222|16202|16212|16192|145
1622564700000|2021-06-01 16:25:00|16212.9|16192.9|16213.9|16193.9|16213.9|16193.9|16207.9|16187.9|20
1622564710000|2021-06-01 16:25:10|16214.9|16194.9|16227.4|16207.4|16227.4|16207.4|16214.9|16194.9|35
1622564720000|2021-06-01 16:25:20|16228.3|16208.3|16247.4|16227.4|16247.4|16227.4|16228.3|16208.3|272
1622564730000|2021-06-01 16:25:30|16251.4|16231.4|16247.4|16227.4|16252.4|16232.4|16247.4|16227.4|53
1622564740000|2021-06-01 16:25:40|||||||||12
1622564750000|2021-06-01 16:25:50|16248.3|16228.3|16249.9|16229.9|16249.9|16229.9|16246.4|16226.4|12
1622564760000|2021-06-01 16:26:00|16253.9|16233.9|16258.9|16238.9|16258.9|16238.9|16253.9|16233.9|7
1622564770000|2021-06-01 16:26:10|16259.9|16239.9|16260.8|16240.8|16260.8|16240.8|16259.9|16239.9|27
1622564780000|2021-06-01 16:26:20|16262.4|16242.4|16256.4|16236.4|16262.4|16242.4|16256.4|16236.4|8
1622564790000|2021-06-01 16:26:30|||||||||2
1622564800000|2021-06-01 16:26:40|||||||||6
1622564810000|2021-06-01 16:26:50|||||||||1
1622564830000|2021-06-01 16:27:10|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|1
1622564840000|2021-06-01 16:27:20|16263.3|16243.3|16273.9|16253.9|16273.9|16253.9|16263.3|16243.3|8
1622564850000|2021-06-01 16:27:30|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|5
1622564860000|2021-06-01 16:27:40|16268.9|16248.9|16261.4|16241.4|16268.9|16248.9|16261.4|16241.4|6
1622564870000|2021-06-01 16:27:50|16262.4|16242.4|16264.9|16244.9|16264.9|16244.9|16262.4|16242.4|2
1622564880000|2021-06-01 16:28:00|16263.9|16243.9|16263.9|16243.9|16264.9|16244.9|16263.9|16243.9|7
1622564890000|2021-06-01 16:28:10|||||||||1
1622564910000|2021-06-01 16:28:30|16263|16243|16263|16243|16263|16243|16263|16243|1
1622564920000|2021-06-01 16:28:40|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|2
1622564930000|2021-06-01 16:28:50|16256.4|16236.4|16256.4|16236.4|16256.4|16236.4|16256.4|16236.4|1
1622564950000|2021-06-01 16:29:10|||||||||1
1622564960000|2021-06-01 16:29:20|16255.5|16235.5|16253|16233|16255.5|16235.5|16253|16233|2
1622564970000|2021-06-01 16:29:30|16248|16228|16247|16227|16248|16228|16247|16227|24
1622564980000|2021-06-01 16:29:40|||||||||5
1622564990000|2021-06-01 16:29:50|16245.5|16225.5|16241.4|16221.4|16246.4|16226.4|16241.4|16221.4|0
1622565000000|2021-06-01 16:30:00|16240.5|16220.5|16243.9|16223.9|16243.9|16223.9|16240.5|16220.5|4
1622565030000|2021-06-01 16:30:30|16242.4|16222.4|16241.4|16221.4|16242.4|16222.4|16241.4|16221.4|4
1622565040000|2021-06-01 16:30:40|||||||||2
1622565050000|2021-06-01 16:30:50|||||||||1
1622565060000|2021-06-01 16:31:00|||||||||3
1622565070000|2021-06-01 16:31:10|16242.4|16222.4|16248.9|16228.9|16248.9|16228.9|16242.4|16222.4|6
1622565090000|2021-06-01 16:31:30|||||||||64
1622565100000|2021-06-01 16:31:40|16250.5|16230.5|16253|16233|16253|16233|16250.5|16230.5|9
1622565110000|2021-06-01 16:31:50|16253.9|16233.9|16261.4|16241.4|16261.4|16241.4|16253.9|16233.9|86
1622565120000|2021-06-01 16:32:00|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|6
1622565130000|2021-06-01 16:32:10|16264.9|16244.9|16263.9|16243.9|16266.4|16246.4|16263.9|16243.9|4
1622565140000|2021-06-01 16:32:20|16263|16243|16261.4|16241.4|16263|16243|16261.4|16241.4|5
1622565150000|2021-06-01 16:32:30|16260.5|16240.5|16261.4|16241.4|16261.4|16241.4|16260.5|16240.5|0
1622565170000|2021-06-01 16:32:50|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|2
1622565180000|2021-06-01 16:33:00|16256.4|16236.4|16256.4|16236.4|16256.4|16236.4|16255.5|16235.5|1
1622565190000|2021-06-01 16:33:10|16255.5|16235.5|16256.4|16236.4|16256.4|16236.4|16255.5|16235.5|3
1622565200000|2021-06-01 16:33:20|16257.4|16237.4|16254.9|16234.9|16258.9|16238.9|16253.9|16233.9|2
1622565220000|2021-06-01 16:33:40|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|0
1622565250000|2021-06-01 16:34:10|16254.9|16234.9|16254.9|16234.9|16254.9|16234.9|16254.9|16234.9|1
1622565260000|2021-06-01 16:34:20|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|16253.9|16233.9|3
1622565270000|2021-06-01 16:34:30|16252|16232|16245.5|16225.5|16252|16232|16245.5|16225.5|2
1622565280000|2021-06-01 16:34:40|16240.5|16220.5|16240.5|16220.5|16240.5|16220.5|16240.5|16220.5|5
1622565290000|2021-06-01 16:34:50|||||||||3
1622565300000|2021-06-01 16:35:00|16239.5|16219.5|16240.5|16220.5|16240.5|16220.5|16239.5|16219.5|2
1622565310000|2021-06-01 16:35:10|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|2
1622565320000|2021-06-01 16:35:20|16238|16218|16238|16218|16238|16218|16238|16218|1
1622565330000|2021-06-01 16:35:30|16236.4|16216.4|16236.4|16216.4|16236.4|16216.4|16236.4|16216.4|9
1622565340000|2021-06-01 16:35:40|16237.4|16217.4|16236.4|16216.4|16237.4|16217.4|16236.4|16216.4|4
1622565350000|2021-06-01 16:35:50|||||||||1
1622565360000|2021-06-01 16:36:00|16234.9|16214.9|16238.9|16218.9|16238.9|16218.9|16234.9|16214.9|10
1622565370000|2021-06-01 16:36:10|16239.9|16219.9|16242.4|16222.4|16242.4|16222.4|16239.9|16219.9|1
1622565380000|2021-06-01 16:36:20|16243.9|16223.9|16247.4|16227.4|16247.4|16227.4|16243.9|16223.9|4
1622565420000|2021-06-01 16:37:00|16246.4|16226.4|16249.9|16229.9|16249.9|16229.9|16246.4|16226.4|7
1622565440000|2021-06-01 16:37:20|||||||||1
1622565450000|2021-06-01 16:37:30|||||||||2
1622565460000|2021-06-01 16:37:40|||||||||1
1622565470000|2021-06-01 16:37:50|16248.4|16228.4|16246.4|16226.4|16248.4|16228.4|16246.4|16226.4|2
1622565490000|2021-06-01 16:38:10|||||||||5
1622565500000|2021-06-01 16:38:20|16243.9|16223.9|16243|16223|16243.9|16223.9|16243|16223|5
1622565510000|2021-06-01 16:38:30|16242|16222|16236.4|16216.4|16242|16222|16235.5|16215.5|16
1622565520000|2021-06-01 16:38:40|16235.5|16215.5|16236.4|16216.4|16236.4|16216.4|16235.5|16215.5|7
1622565530000|2021-06-01 16:38:50|||||||||2
1622565540000|2021-06-01 16:39:00|||||||||9
1622565570000|2021-06-01 16:39:30|16237.4|16217.4|16233.9|16213.9|16238|16218|16233.9|16213.9|2
1622565580000|2021-06-01 16:39:40|||||||||2
1622565590000|2021-06-01 16:39:50|16233|16213|16225.5|16205.5|16233|16213|16225.5|16205.5|3
1622565600000|2021-06-01 16:40:00|16223.9|16203.9|16223.9|16203.9|16223.9|16203.9|16223.9|16203.9|0
1622565610000|2021-06-01 16:40:10|16221.4|16201.4|16213|16193|16221.4|16201.4|16213|16193|3
1622565620000|2021-06-01 16:40:20|16212|16192|16210.5|16190.5|16213|16193|16210.5|16190.5|11
1622565630000|2021-06-01 16:40:30|16208.9|16188.9|16213|16193|16213.9|16193.9|16208.9|16188.9|11
1622565650000|2021-06-01 16:40:50|16212|16192|16208.9|16188.9|16212|16192|16208.9|16188.9|0
1622565660000|2021-06-01 16:41:00|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|1
1622565670000|2021-06-01 16:41:10|16213.9|16193.9|16213|16193|16213.9|16193.9|16213|16193|4
1622565680000|2021-06-01 16:41:20|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|4
1622565690000|2021-06-01 16:41:30|||||||||4
1622565700000|2021-06-01 16:41:40|||||||||3
1622565710000|2021-06-01 16:41:50|16210.5|16190.5|16204.5|16184.5|16210.5|16190.5|16203.6|16183.6|23
1622565720000|2021-06-01 16:42:00|16203.6|16183.6|16204.5|16184.5|16204.5|16184.5|16202|16182|4
1622565730000|2021-06-01 16:42:10|16203|16183|16203|16183|16203|16183|16203|16183|1
1622565740000|2021-06-01 16:42:20|16202|16182|16198.9|16178.9|16202|16182|16198.9|16178.9|2
1622565750000|2021-06-01 16:42:30|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|1
1622565760000|2021-06-01 16:42:40|16198.9|16178.9|16198|16178|16198.9|16178.9|16198|16178|5
1622565780000|2021-06-01 16:43:00|16198.9|16178.9|16200.5|16180.5|16201.4|16181.4|16198.9|16178.9|6
1622565790000|2021-06-01 16:43:10|16198.9|16178.9|16200.5|16180.5|16200.5|16180.5|16198|16178|3
1622565810000|2021-06-01 16:43:30|16198.9|16178.9|16198|16178|16198.9|16178.9|16198|16178|2
1622565820000|2021-06-01 16:43:40|16195.5|16175.5|16183.9|16163.9|16195.5|16175.5|16183.9|16163.9|46
1622565830000|2021-06-01 16:43:50|16181.4|16161.4|16172|16152|16181.4|16161.4|16172|16152|33
1622565840000|2021-06-01 16:44:00|16173|16153|16168.9|16148.9|16173|16153|16168.9|16148.9|7
1622565850000|2021-06-01 16:44:10|||||||||3
1622565860000|2021-06-01 16:44:20|16171.4|16151.4|16168.9|16148.9|16171.4|16151.4|16168.9|16148.9|8
1622565870000|2021-06-01 16:44:30|||||||||2
1622565880000|2021-06-01 16:44:40|||||||||3
1622565890000|2021-06-01 16:44:50|16169|16149|16169|16149|16169|16149|16169|16149|3
1622565900000|2021-06-01 16:45:00|16170.5|16150.5|16169|16149|16170.5|16150.5|16169|16149|18
1622565910000|2021-06-01 16:45:10|16170.5|16150.5|16171.5|16151.5|16171.5|16151.5|16169.9|16149.9|8
1622565920000|2021-06-01 16:45:20|16176.5|16156.5|16181.5|16161.5|16181.5|16161.5|16176.5|16156.5|2
1622565930000|2021-06-01 16:45:30|||||||||2
1622565940000|2021-06-01 16:45:40|16183|16163|16184|16164|16184|16164|16183|16163|5
1622565950000|2021-06-01 16:45:50|16184.9|16164.9|16184|16164|16185.5|16165.5|16184|16164|1
1622565960000|2021-06-01 16:46:00|16186.5|16166.5|16189|16169|16189|16169|16186.5|16166.5|5
1622566000000|2021-06-01 16:46:40|16194.5|16174.5|16196.5|16176.5|16198|16178|16194.5|16174.5|8
1622566010000|2021-06-01 16:46:50|||||||||1
1622566020000|2021-06-01 16:47:00|16194|16174|16194|16174|16194|16174|16194|16174|6
1622566030000|2021-06-01 16:47:10|16196.5|16176.5|16197.4|16177.4|16197.4|16177.4|16196.5|16176.5|5
1622566040000|2021-06-01 16:47:20|16200.5|16180.5|16200.5|16180.5|16200.5|16180.5|16200.5|16180.5|0
1622566050000|2021-06-01 16:47:30|||||||||3
1622566060000|2021-06-01 16:47:40|16204|16184|16204|16184|16204|16184|16204|16184|2
1622566070000|2021-06-01 16:47:50|||||||||2
1622566080000|2021-06-01 16:48:00|16206.5|16186.5|16206.5|16186.5|16206.5|16186.5|16206.5|16186.5|2
1622566090000|2021-06-01 16:48:10|||||||||10
1622566100000|2021-06-01 16:48:20|||||||||1
1622566120000|2021-06-01 16:48:40|16204.9|16184.9|16204.9|16184.9|16204.9|16184.9|16204.9|16184.9|2
1622566170000|2021-06-01 16:49:30|16204|16184|16200.5|16180.5|16204|16184|16200.5|16180.5|2
1622566180000|2021-06-01 16:49:40|||||||||4
1622566190000|2021-06-01 16:49:50|||||||||2
1622566210000|2021-06-01 16:50:10|16201.5|16181.5|16203|16183|16203|16183|16201.5|16181.5|10
1622566220000|2021-06-01 16:50:20|16209|16189|16209|16189|16209|16189|16209|16189|9
1622566230000|2021-06-01 16:50:30|16210.5|16190.5|16212.4|16192.4|16212.4|16192.4|16210.5|16190.5|6
1622566240000|2021-06-01 16:50:40|||||||||4
1622566250000|2021-06-01 16:50:50|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|0
1622566270000|2021-06-01 16:51:10|16214.9|16194.9|16215.9|16195.9|16215.9|16195.9|16214.9|16194.9|5
1622566280000|2021-06-01 16:51:20|16219|16199|16219|16199|16219|16199|16219|16199|0
1622566290000|2021-06-01 16:51:30|16224|16204|16224|16204|16224|16204|16224|16204|8
1622566300000|2021-06-01 16:51:40|16224.9|16204.9|16226.5|16206.5|16226.5|16206.5|16224.9|16204.9|7
1622566310000|2021-06-01 16:51:50|16227.4|16207.4|16229|16209|16229|16209|16227.4|16207.4|1
1622566320000|2021-06-01 16:52:00|16225.5|16205.5|16223|16203|16227|16207|16223|16203|8
1622566330000|2021-06-01 16:52:10|16221.5|16201.5|16226.5|16206.5|16226.5|16206.5|16221.5|16201.5|1
1622566340000|2021-06-01 16:52:20|||||||||1
1622566350000|2021-06-01 16:52:30|||||||||1
1622566360000|2021-06-01 16:52:40|16224|16204|16226.5|16206.5|16226.5|16206.5|16224|16204|1
1622566370000|2021-06-01 16:52:50|16227.4|16207.4|16227.4|16207.4|16227.4|16207.4|16227.4|16207.4|1
1622566380000|2021-06-01 16:53:00|16229|16209|16231.5|16211.5|16231.5|16211.5|16229|16209|5
1622566410000|2021-06-01 16:53:30|||||||||1
1622566420000|2021-06-01 16:53:40|16233|16213|16233|16213|16233|16213|16233|16213|0
1622566430000|2021-06-01 16:53:50|16234|16214|16239.9|16219.9|16239.9|16219.9|16234|16214|10
1622566440000|2021-06-01 16:54:00|16241.5|16221.5|16243.4|16223.4|16243.4|16223.4|16241.5|16221.5|7
1622566450000|2021-06-01 16:54:10|16244.9|16224.9|16246.5|16226.5|16246.5|16226.5|16244.9|16224.9|7
1622566460000|2021-06-01 16:54:20|16241.5|16221.5|16241.5|16221.5|16241.5|16221.5|16241.5|16221.5|20
1622566470000|2021-06-01 16:54:30|16240.5|16220.5|16239|16219|16241.5|16221.5|16239|16219|1
1622566480000|2021-06-01 16:54:40|16239.9|16219.9|16241.5|16221.5|16241.5|16221.5|16239.9|16219.9|3
1622566490000|2021-06-01 16:54:50|16238|16218|16238|16218|16238|16218|16238|16218|2
1622566500000|2021-06-01 16:55:00|16239|16219|16234.9|16214.9|16239|16219|16234|16214|1
1622566510000|2021-06-01 16:55:10|16238|16218|16238|16218|16238|16218|16238|16218|4
1622566520000|2021-06-01 16:55:20|16236.1|16216.1|16233|16213|16236.1|16216.1|16233|16213|6
1622566530000|2021-06-01 16:55:30|16235.5|16215.5|16239|16219|16239.9|16219.9|16235.5|16215.5|8
1622566540000|2021-06-01 16:55:40|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|0
1622566550000|2021-06-01 16:55:50|16243|16223|16239|16219|16243|16223|16239|16219|1
1622566560000|2021-06-01 16:56:00|16238|16218|16238|16218|16239|16219|16235.5|16215.5|7
1622566570000|2021-06-01 16:56:10|16235.5|16215.5|16235.5|16215.5|16235.5|16215.5|16235.5|16215.5|0
1622566580000|2021-06-01 16:56:20|16238|16218|16238|16218|16238|16218|16238|16218|3
1622566590000|2021-06-01 16:56:30|16236.5|16216.5|16236.5|16216.5|16236.5|16216.5|16234|16214|12
1622566610000|2021-06-01 16:56:50|16238|16218|16238|16218|16238|16218|16238|16218|0
1622566620000|2021-06-01 16:57:00|16234|16214|16234|16214|16234|16214|16234|16214|3
1622566630000|2021-06-01 16:57:10|||||||||1
1622566650000|2021-06-01 16:57:30|16231.5|16211.5|16234|16214|16234|16214|16231.5|16211.5|4
1622566660000|2021-06-01 16:57:40|16232.4|16212.4|16232.4|16212.4|16232.4|16212.4|16232.4|16212.4|1
1622566670000|2021-06-01 16:57:50|16232.1|16212.1|16233|16213|16233|16213|16229|16209|0
1622566680000|2021-06-01 16:58:00|16229|16209|16236.9|16216.9|16236.9|16216.9|16229|16209|20
1622566690000|2021-06-01 16:58:10|||||||||2
1622566700000|2021-06-01 16:58:20|16246.1|16226.1|16249.9|16229.9|16249.9|16229.9|16246.1|16226.1|4
1622566730000|2021-06-01 16:58:50|16249|16229|16249|16229|16249|16229|16249|16229|0
1622566750000|2021-06-01 16:59:10|||||||||3
1622566770000|2021-06-01 16:59:30|||||||||3
1622566780000|2021-06-01 16:59:40|16251.5|16231.5|16251.5|16231.5|16251.5|16231.5|16251.5|16231.5|3
1622566790000|2021-06-01 16:59:50|16256.5|16236.5|16259|16239|16259|16239|16256.5|16236.5|5
1622566800000|2021-06-01 17:00:00|16264|16244|16273|16253|16273|16253|16264|16244|21
1622566810000|2021-06-01 17:00:10|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|7
1622566820000|2021-06-01 17:00:20|||||||||4
1622566830000|2021-06-01 17:00:30|16278|16258|16279|16259|16279|16259|16275.5|16255.5|13
1622566840000|2021-06-01 17:00:40|16279.9|16259.9|16279.9|16259.9|16279.9|16259.9|16279.9|16259.9|2
1622566850000|2021-06-01 17:00:50|16279|16259|16279.9|16259.9|16279.9|16259.9|16279|16259|4
1622566860000|2021-06-01 17:01:00|16284|16264|16284|16264|16284|16264|16284|16264|17
1622566880000|2021-06-01 17:01:20|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|16286.5|16266.5|1
1622566890000|2021-06-01 17:01:30|||||||||1
1622566900000|2021-06-01 17:01:40|16284|16264|16286.5|16266.5|16286.5|16266.5|16284|16264|0
1622566910000|2021-06-01 17:01:50|16291.5|16271.5|16299|16279|16299|16279|16291.5|16271.5|5
1622566920000|2021-06-01 17:02:00|16298|16278|16298|16278|16298|16278|16298|16278|1
1622566930000|2021-06-01 17:02:10|||||||||1
1622566940000|2021-06-01 17:02:20|16296.5|16276.5|16291.5|16271.5|16296.5|16276.5|16291.5|16271.5|6
1622566950000|2021-06-01 17:02:30|16290.5|16270.5|16284|16264|16290.5|16270.5|16284|16264|1
1622566960000|2021-06-01 17:02:40|16282.5|16262.5|16276.5|16256.5|16282.5|16262.5|16276.5|16256.5|6
1622566970000|2021-06-01 17:02:50|||||||||3
1622566980000|2021-06-01 17:03:00|16274|16254|16274|16254|16274|16254|16274|16254|0
1622566990000|2021-06-01 17:03:10|16273|16253|16273|16253|16273|16253|16273|16253|0
1622567000000|2021-06-01 17:03:20|16271.5|16251.5|16275|16255|16275|16255|16271.5|16251.5|6
1622567010000|2021-06-01 17:03:30|16276.5|16256.5|16271.5|16251.5|16276.5|16256.5|16271.5|16251.5|2
1622567020000|2021-06-01 17:03:40|16270.5|16250.5|16272.5|16252.5|16274|16254|16270.5|16250.5|7
1622567030000|2021-06-01 17:03:50|16271.5|16251.5|16269.6|16249.6|16273|16253|16268|16248|1
1622567040000|2021-06-01 17:04:00|16268|16248|16271.5|16251.5|16273|16253|16268|16248|7
1622567050000|2021-06-01 17:04:10|16273|16253|16274|16254|16274|16254|16273|16253|4
1622567070000|2021-06-01 17:04:30|16275.5|16255.5|16266.5|16246.5|16275.5|16255.5|16266.5|16246.5|10
1622567080000|2021-06-01 17:04:40|16264|16244|16262.1|16242.1|16264|16244|16261.5|16241.5|5
1622567090000|2021-06-01 17:04:50|16263|16243|16263|16243|16264|16244|16260.5|16240.5|2
1622567100000|2021-06-01 17:05:00|16260.5|16240.5|16258|16238|16260.5|16240.5|16258|16238|7
1622567110000|2021-06-01 17:05:10|16257.1|16237.1|16257.1|16237.1|16257.1|16237.1|16257.1|16237.1|2
1622567120000|2021-06-01 17:05:20|16258|16238|16253|16233|16258|16238|16253|16233|4
1622567130000|2021-06-01 17:05:30|16249|16229|16256.5|16236.5|16256.5|16236.5|16249|16229|1
1622567140000|2021-06-01 17:05:40|||||||||5
1622567150000|2021-06-01 17:05:50|16259|16239|16256.5|16236.5|16259|16239|16256.5|16236.5|0
1622567160000|2021-06-01 17:06:00|16257.5|16237.5|16259|16239|16259|16239|16257.5|16237.5|1
1622567180000|2021-06-01 17:06:20|||||||||1
1622567190000|2021-06-01 17:06:30|16260|16240|16254|16234|16260|16240|16254|16234|27
1622567200000|2021-06-01 17:06:40|16253|16233|16249|16229|16253|16233|16249|16229|0
1622567210000|2021-06-01 17:06:50|16248|16228|16248|16228|16248|16228|16248|16228|1
1622567220000|2021-06-01 17:07:00|16249|16229|16246.5|16226.5|16249|16229|16246.5|16226.5|4
1622567230000|2021-06-01 17:07:10|16251.5|16231.5|16251.5|16231.5|16251.5|16231.5|16251.5|16231.5|5
1622567250000|2021-06-01 17:07:30|16250|16230|16250|16230|16250|16230|16250|16230|0
1622567260000|2021-06-01 17:07:40|||||||||1
1622567270000|2021-06-01 17:07:50|16251.5|16231.5|16249|16229|16251.5|16231.5|16249|16229|3
1622567280000|2021-06-01 17:08:00|16250|16230|16253|16233|16253|16233|16250|16230|1
1622567290000|2021-06-01 17:08:10|16254|16234|16254|16234|16254|16234|16254|16234|0
1622567300000|2021-06-01 17:08:20|16255|16235|16255|16235|16255|16235|16255|16235|3
1622567310000|2021-06-01 17:08:30|16254|16234|16252.5|16232.5|16254|16234|16252.5|16232.5|5
1622567330000|2021-06-01 17:08:50|16254|16234|16254|16234|16254|16234|16254|16234|1
1622567340000|2021-06-01 17:09:00|16251.5|16231.5|16254|16234|16254|16234|16251.5|16231.5|5
1622567360000|2021-06-01 17:09:20|16255|16235|16255|16235|16255|16235|16255|16235|0
1622567390000|2021-06-01 17:09:50|16256.5|16236.5|16257.5|16237.5|16257.5|16237.5|16256.5|16236.5|4
1622567400000|2021-06-01 17:10:00|16260|16240|16270|16250|16270|16250|16260|16240|14
1622567410000|2021-06-01 17:10:10|16272.5|16252.5|16274|16254|16274|16254|16272.5|16252.5|3
1622567420000|2021-06-01 17:10:20|16275|16255|16277.5|16257.5|16277.5|16257.5|16275|16255|5
1622567430000|2021-06-01 17:10:30|16280|16260|16280|16260|16280|16260|16280|16260|15
1622567440000|2021-06-01 17:10:40|16276.9|16256.9|16275|16255|16276.9|16256.9|16275|16255|2
1622567450000|2021-06-01 17:10:50|16277.5|16257.5|16278.4|16258.4|16278.4|16258.4|16277.5|16257.5|3
1622567460000|2021-06-01 17:11:00|16277.5|16257.5|16277.5|16257.5|16277.5|16257.5|16275.9|16255.9|11
1622567470000|2021-06-01 17:11:10|16279|16259|16280|16260|16280|16260|16279|16259|4
1622567480000|2021-06-01 17:11:20|16276.5|16256.5|16279|16259|16280|16260|16276.5|16256.5|5
1622567490000|2021-06-01 17:11:30|16276.5|16256.5|16276.5|16256.5|16279|16259|16276.5|16256.5|2
1622567500000|2021-06-01 17:11:40|16275|16255|16276.5|16256.5|16276.5|16256.5|16275|16255|3
1622567510000|2021-06-01 17:11:50|16275.5|16255.5|16271.5|16251.5|16275.5|16255.5|16271.5|16251.5|1
1622567520000|2021-06-01 17:12:00|16274|16254|16274|16254|16274|16254|16274|16254|2
1622567530000|2021-06-01 17:12:10|16276.5|16256.5|16276.5|16256.5|16276.5|16256.5|16276.5|16256.5|4
1622567540000|2021-06-01 17:12:20|16274|16254|16274|16254|16274|16254|16274|16254|0
1622567550000|2021-06-01 17:12:30|16271.5|16251.5|16271.5|16251.5|16271.5|16251.5|16271.5|16251.5|1
1622567560000|2021-06-01 17:12:40|16269|16249|16269|16249|16269|16249|16269|16249|3
1622567570000|2021-06-01 17:12:50|16270|16250|16271.5|16251.5|16271.5|16251.5|16270|16250|3
1622567580000|2021-06-01 17:13:00|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|1
1622567590000|2021-06-01 17:13:10|16274|16254|16274|16254|16274|16254|16274|16254|3
1622567600000|2021-06-01 17:13:20|||||||||3
1622567610000|2021-06-01 17:13:30|16273.1|16253.1|16275.6|16255.6|16275.6|16255.6|16273.1|16253.1|13
1622567630000|2021-06-01 17:13:50|16278.1|16258.1|16278.1|16258.1|16278.1|16258.1|16278.1|16258.1|0
1622567640000|2021-06-01 17:14:00|16275.6|16255.6|16279|16259|16279|16259|16275.6|16255.6|49
1622567650000|2021-06-01 17:14:10|16280|16260|16280|16260|16280|16260|16280|16260|7
1622567660000|2021-06-01 17:14:20|||||||||3
1622567670000|2021-06-01 17:14:30|||||||||5
1622567680000|2021-06-01 17:14:40|16281.5|16261.5|16282.5|16262.5|16282.5|16262.5|16281.5|16261.5|2
1622567690000|2021-06-01 17:14:50|||||||||3
1622567700000|2021-06-01 17:15:00|16287.5|16267.5|16292.5|16272.5|16292.5|16272.5|16287.5|16267.5|3
1622567710000|2021-06-01 17:15:10|16294|16274|16294|16274|16295|16275|16294|16274|6
1622567720000|2021-06-01 17:15:20|16298.1|16278.1|16299|16279|16299|16279|16294|16274|11
1622567730000|2021-06-01 17:15:30|||||||||1
1622567740000|2021-06-01 17:15:40|16297.5|16277.5|16296.5|16276.5|16297.5|16277.5|16296.5|16276.5|2
1622567750000|2021-06-01 17:15:50|16294|16274|16296.5|16276.5|16296.5|16276.5|16294|16274|3
1622567760000|2021-06-01 17:16:00|16297.5|16277.5|16300|16280|16300|16280|16297.5|16277.5|1
1622567770000|2021-06-01 17:16:10|16299|16279|16293.1|16273.1|16299|16279|16293.1|16273.1|4
1622567780000|2021-06-01 17:16:20|16292.1|16272.1|16289|16269|16292.1|16272.1|16289|16269|3
1622567790000|2021-06-01 17:16:30|||||||||7
1622567800000|2021-06-01 17:16:40|16287.1|16267.1|16281.5|16261.5|16287.1|16267.1|16281.5|16261.5|73
1622567810000|2021-06-01 17:16:50|||||||||3
1622567820000|2021-06-01 17:17:00|16280.6|16260.6|16280|16260|16280.6|16260.6|16276.5|16256.5|1
1622567830000|2021-06-01 17:17:10|16281.5|16261.5|16276.5|16256.5|16281.5|16261.5|16276.5|16256.5|2
1622567840000|2021-06-01 17:17:20|||||||||5
1622567850000|2021-06-01 17:17:30|16277.5|16257.5|16274|16254|16279|16259|16274|16254|1
1622567860000|2021-06-01 17:17:40|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|3
1622567870000|2021-06-01 17:17:50|16269|16249|16269|16249|16269|16249|16269|16249|2
1622567880000|2021-06-01 17:18:00|16268.1|16248.1|16268.1|16248.1|16268.1|16248.1|16268.1|16248.1|1
1622567890000|2021-06-01 17:18:10|16267.1|16247.1|16260|16240|16267.1|16247.1|16260|16240|7
1622567900000|2021-06-01 17:18:20|16259|16239|16256.5|16236.5|16259|16239|16256.5|16236.5|1
1622567910000|2021-06-01 17:18:30|16255|16235|16255|16235|16255|16235|16255|16235|0
1622567920000|2021-06-01 17:18:40|16256.5|16236.5|16256.5|16236.5|16256.5|16236.5|16256.5|16236.5|0
1622567930000|2021-06-01 17:18:50|16255.6|16235.6|16246.5|16226.5|16255.6|16235.6|16246.5|16226.5|11
1622567940000|2021-06-01 17:19:00|||||||||2
1622567950000|2021-06-01 17:19:10|16249|16229|16251.5|16231.5|16251.5|16231.5|16249|16229|3
1622567960000|2021-06-01 17:19:20|16249|16229|16244|16224|16249|16229|16244|16224|4
1622567970000|2021-06-01 17:19:30|||||||||1
1622567980000|2021-06-01 17:19:40|16246.5|16226.5|16246.5|16226.5|16246.5|16226.5|16246.5|16226.5|1
1622567990000|2021-06-01 17:19:50|||||||||9
1622568000000|2021-06-01 17:20:00|16243.1|16223.1|16247.5|16227.5|16247.5|16227.5|16243.1|16223.1|6
1622568010000|2021-06-01 17:20:10|16246.5|16226.5|16253.5|16233.5|16253.5|16233.5|16246.5|16226.5|3
1622568020000|2021-06-01 17:20:20|16255|16235|16255|16235|16255|16235|16255|16235|1
1622568030000|2021-06-01 17:20:30|||||||||5
1622568040000|2021-06-01 17:20:40|||||||||1
1622568050000|2021-06-01 17:20:50|16258.5|16238.5|16261.5|16241.5|16261.5|16241.5|16258.5|16238.5|156
1622568060000|2021-06-01 17:21:00|||||||||4
1622568070000|2021-06-01 17:21:10|||||||||3
1622568080000|2021-06-01 17:21:20|||||||||1
1622568090000|2021-06-01 17:21:30|||||||||2
1622568100000|2021-06-01 17:21:40|||||||||21
1622568110000|2021-06-01 17:21:50|16260.6|16240.6|16258.1|16238.1|16260.6|16240.6|16258.1|16238.1|1
1622568120000|2021-06-01 17:22:00|||||||||6
1622568130000|2021-06-01 17:22:10|16254|16234|16254|16234|16254|16234|16254|16234|3
1622568150000|2021-06-01 17:22:30|16253.1|16233.1|16254|16234|16254|16234|16251.5|16231.5|4
1622568180000|2021-06-01 17:23:00|16252.5|16232.5|16256.5|16236.5|16256.5|16236.5|16252.5|16232.5|10
1622568190000|2021-06-01 17:23:10|16257.5|16237.5|16267.5|16247.5|16267.5|16247.5|16257.5|16237.5|6
1622568200000|2021-06-01 17:23:20|16270|16250|16270|16250|16270|16250|16270|16250|9
1622568210000|2021-06-01 17:23:30|16267.5|16247.5|16265|16245|16267.5|16247.5|16265|16245|2
1622568230000|2021-06-01 17:23:50|16261.5|16241.5|16261.5|16241.5|16261.5|16241.5|16261.5|16241.5|1
1622568240000|2021-06-01 17:24:00|16256.5|16236.5|16254|16234|16256.5|16236.5|16251.5|16231.5|1
1622568250000|2021-06-01 17:24:10|16253.1|16233.1|16251.5|16231.5|16253.1|16233.1|16251.5|16231.5|0
1622568260000|2021-06-01 17:24:20|16252.5|16232.5|16250|16230|16254|16234|16250|16230|3
1622568270000|2021-06-01 17:24:30|16246.5|16226.5|16246.5|16226.5|16246.5|16226.5|16246.5|16226.5|9
1622568280000|2021-06-01 17:24:40|16241.5|16221.5|16238.1|16218.1|16241.5|16221.5|16238.1|16218.1|9
1622568290000|2021-06-01 17:24:50|16237.1|16217.1|16231.2|16211.2|16237.1|16217.1|16231.2|16211.2|68
1622568300000|2021-06-01 17:25:00|16230.6|16210.6|16233.1|16213.1|16234.6|16214.6|16228.1|16208.1|7
1622568310000|2021-06-01 17:25:10|16236.5|16216.5|16235.6|16215.6|16244|16224|16235.6|16215.6|15
1622568320000|2021-06-01 17:25:20|16236.5|16216.5|16240|16220|16240|16220|16236.5|16216.5|14
1622568330000|2021-06-01 17:25:30|16242.5|16222.5|16250|16230|16250|16230|16242.5|16222.5|15
1622568340000|2021-06-01 17:25:40|16254|16234|16254|16234|16254|16234|16254|16234|3
1622568350000|2021-06-01 17:25:50|||||||||3
1622568360000|2021-06-01 17:26:00|||||||||126
1622568380000|2021-06-01 17:26:20|16257.1|16237.1|16264|16244|16264|16244|16257.1|16237.1|13
1622568410000|2021-06-01 17:26:50|||||||||1
1622568420000|2021-06-01 17:27:00|||||||||7
1622568430000|2021-06-01 17:27:10|||||||||18
1622568440000|2021-06-01 17:27:20|||||||||3
1622568450000|2021-06-01 17:27:30|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|6
1622568460000|2021-06-01 17:27:40|16273.5|16253.5|16279|16259|16279|16259|16273.5|16253.5|5
1622568470000|2021-06-01 17:27:50|16284|16264|16284|16264|16284|16264|16284|16264|19
1622568480000|2021-06-01 17:28:00|16286|16266|16292.9|16272.9|16292.9|16272.9|16286|16266|39
1622568490000|2021-06-01 17:28:10|16296|16276|16300.6|16280.6|16300.6|16280.6|16296|16276|27
1622568500000|2021-06-01 17:28:20|16302.5|16282.5|16304|16284|16304|16284|16302.5|16282.5|18
1622568510000|2021-06-01 17:28:30|16306.5|16286.5|16311.5|16291.5|16311.5|16291.5|16306.5|16286.5|26
1622568520000|2021-06-01 17:28:40|16313.1|16293.1|16314|16294|16314|16294|16310.6|16290.6|31
1622568530000|2021-06-01 17:28:50|16312.5|16292.5|16314|16294|16314|16294|16312.5|16292.5|22
1622568540000|2021-06-01 17:29:00|16311.5|16291.5|16311.5|16291.5|16314.6|16294.6|16311.5|16291.5|16
1622568550000|2021-06-01 17:29:10|16310.6|16290.6|16301.5|16281.5|16310.6|16290.6|16301.5|16281.5|9
1622568560000|2021-06-01 17:29:20|16299|16279|16296.5|16276.5|16299|16279|16296.5|16276.5|6
1622568570000|2021-06-01 17:29:30|16294|16274|16294|16274|16294|16274|16294|16274|6
1622568580000|2021-06-01 17:29:40|16291.5|16271.5|16289|16269|16291.5|16271.5|16289|16269|6
1622568590000|2021-06-01 17:29:50|16291.5|16271.5|16304|16284|16305.6|16285.6|16291.5|16271.5|14
1622621700000|2021-06-02 08:15:00|16321|16301|16333.5|16313.5|16334.4|16313.5|16321|16294.4|7
1622621710000|2021-06-02 08:15:10|16344.4|16304.4|16333.5|16313.5|16344.4|16314.4|16333.5|16304.4|0
1622621720000|2021-06-02 08:15:20|16336|16316|16336|16316|16336|16316|16336|16316|14
1622621730000|2021-06-02 08:15:30|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|4
1622621740000|2021-06-02 08:15:40|16339.4|16319.4|16340.4|16320.4|16340.4|16320.4|16339.4|16319.4|7
1622621750000|2021-06-02 08:15:50|16341.9|16321.9|16341.9|16321.9|16341.9|16321.9|16341.9|16321.9|1
1622621760000|2021-06-02 08:16:00|16342.9|16322.9|16346.9|16326.9|16346.9|16326.9|16341.9|16321.9|32
1622621770000|2021-06-02 08:16:10|16351|16331|16351|16331|16351.9|16331.9|16351|16331|6
1622621800000|2021-06-02 08:16:40|16349.4|16329.4|16349.4|16329.4|16349.4|16329.4|16346.9|16326.9|1
1622621810000|2021-06-02 08:16:50|16346.9|16326.9|16341|16321|16346.9|16326.9|16341|16321|4
1622621820000|2021-06-02 08:17:00|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|16338.5|16318.5|1
1622621830000|2021-06-02 08:17:10|16336.9|16316.9|16334.4|16314.4|16336.9|16316.9|16334.4|16314.4|2
1622621860000|2021-06-02 08:17:40|16333.5|16313.5|16326|16306|16333.5|16313.5|16326|16306|1
1622621870000|2021-06-02 08:17:50|16326.9|16306.9|16328.5|16308.5|16328.5|16308.5|16326|16306|1
1622621880000|2021-06-02 08:18:00|||||||||4
1622621900000|2021-06-02 08:18:20|16331|16311|16331|16311|16331|16311|16331|16311|0
1622621910000|2021-06-02 08:18:30|16333.5|16313.5|16333.5|16313.5|16333.5|16313.5|16333.5|16313.5|1
1622621920000|2021-06-02 08:18:40|16332.5|16312.5|16333.5|16313.5|16333.5|16313.5|16332.5|16312.5|1
1622621930000|2021-06-02 08:18:50|16330|16310|16330|16310|16330|16310|16330|16310|4
1622621940000|2021-06-02 08:19:00|16331|16311|16333.5|16313.5|16333.5|16313.5|16331|16311|0
1622621960000|2021-06-02 08:19:20|||||||||16
1622621970000|2021-06-02 08:19:30|16331.9|16311.9|16331.9|16311.9|16331.9|16311.9|16331|16311|1
1622622000000|2021-06-02 08:20:00|16331|16311|16331|16311|16331|16311|16331|16311|1
1622622010000|2021-06-02 08:20:10|16331.9|16311.9|16333.5|16313.5|16333.5|16313.5|16331.9|16311.9|0
1622622020000|2021-06-02 08:20:20|16331.9|16311.9|16320.1|16300.1|16331.9|16311.9|16320.1|16300.1|6
1622622040000|2021-06-02 08:20:40|16316|16296|16304.4|16284.4|16316|16296|16304.4|16284.4|2
1622622050000|2021-06-02 08:20:50|16305.4|16285.4|16306.9|16286.9|16306.9|16286.9|16305.4|16285.4|0
1622622060000|2021-06-02 08:21:00|16311|16291|16311|16291|16311|16291|16311|16291|2
1622622080000|2021-06-02 08:21:20|16313.5|16293.5|16313.5|16293.5|16313.5|16293.5|16313.5|16293.5|1
1622622100000|2021-06-02 08:21:40|16311.9|16291.9|16331|16311|16331|16311|16311|16291|15
1622622110000|2021-06-02 08:21:50|16333.5|16313.5|16333.5|16313.5|16333.5|16313.5|16333.5|16313.5|4
1622622120000|2021-06-02 08:22:00|16336|16316|16342.2|16322.2|16342.2|16322.2|16336|16316|1
1622622140000|2021-06-02 08:22:20|||||||||2
1622622160000|2021-06-02 08:22:40|16345.4|16325.4|16356.3|16316.3|16356.3|16325.4|16345.4|16316.3|1
1622622170000|2021-06-02 08:22:50|16364.1|16324.1|16379.4|16359.4|16379.4|16359.4|16363.8|16324.1|48
1622622180000|2021-06-02 08:23:00|16381.9|16361.9|16379.4|16359.4|16381.9|16361.9|16379.4|16359.4|2
1622622220000|2021-06-02 08:23:40|16381|16361|16379.4|16359.4|16381|16361|16379.4|16359.4|2
1622622230000|2021-06-02 08:23:50|16378.5|16358.5|16371|16351|16378.5|16358.5|16371|16351|0
1622622240000|2021-06-02 08:24:00|16368.5|16348.5|16376.6|16336.6|16376.6|16348.5|16368.5|16336.6|2
1622622250000|2021-06-02 08:24:10|16382.6|16322.6|16367.6|16327.6|16382.6|16327.6|16367.6|16322.6|0
1622622280000|2021-06-02 08:24:40|16370.1|16330.1|16370.1|16330.1|16370.1|16330.1|16370.1|16330.1|6
1622622290000|2021-06-02 08:24:50|16381|16321|16370.1|16330.1|16381|16330.1|16370.1|16321|0
1622622300000|2021-06-02 08:25:00|16368.5|16328.5|16358.2|16338.2|16368.5|16338.2|16358.2|16328.5|1
1622622310000|2021-06-02 08:25:10|16359.1|16339.1|16359.1|16339.1|16359.1|16339.1|16359.1|16339.1|0
1622622330000|2021-06-02 08:25:30|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|1
1622622340000|2021-06-02 08:25:40|16363.5|16343.5|16363.5|16343.5|16363.5|16343.5|16363.5|16343.5|0
1622622350000|2021-06-02 08:25:50|16361.9|16341.9|16363.5|16343.5|16363.5|16343.5|16361.9|16341.9|1
1622622360000|2021-06-02 08:26:00|16364.4|16344.4|16366|16346|16366|16346|16361|16341|5
1622622370000|2021-06-02 08:26:10|16364.1|16344.1|16366|16346|16366|16346|16361.3|16341.3|0
1622622380000|2021-06-02 08:26:20|||||||||1
1622622410000|2021-06-02 08:26:50|16363.2|16343.2|16358.5|16338.5|16363.2|16343.2|16358.5|16338.5|3
1622622420000|2021-06-02 08:27:00|16356.9|16336.9|16361|16341|16361|16341|16356.9|16336.9|3
1622622440000|2021-06-02 08:27:20|||||||||1
1622622470000|2021-06-02 08:27:50|16361.9|16341.9|16364.4|16344.4|16364.4|16344.4|16361.9|16341.9|2
1622622490000|2021-06-02 08:28:10|16367.6|16347.6|16373.5|16353.5|16373.5|16353.5|16367.6|16347.6|4
1622622500000|2021-06-02 08:28:20|||||||||4
1622622520000|2021-06-02 08:28:40|16376|16356|16376|16356|16376|16356|16376|16356|3
1622622540000|2021-06-02 08:29:00|16375.1|16355.1|16373.5|16353.5|16375.1|16355.1|16373.5|16353.5|0
1622622550000|2021-06-02 08:29:10|||||||||1
1622622560000|2021-06-02 08:29:20|||||||||2
1622622580000|2021-06-02 08:29:40|16376.6|16356.6|16376.6|16356.6|16376.6|16356.6|16376.6|16356.6|8
1622622590000|2021-06-02 08:29:50|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|4
1622622600000|2021-06-02 08:30:00|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|4
1622622610000|2021-06-02 08:30:10|16382.6|16362.6|16385.1|16365.1|16385.1|16365.1|16382.6|16362.6|1
1622622620000|2021-06-02 08:30:20|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|0
1622622630000|2021-06-02 08:30:30|16381|16361|16381|16361|16381|16361|16381|16361|5
1622622640000|2021-06-02 08:30:40|16377.9|16357.9|16375.1|16355.1|16377.9|16357.9|16375.1|16355.1|3
1622622650000|2021-06-02 08:30:50|16374.1|16354.1|16371.6|16351.6|16374.1|16354.1|16371.6|16351.6|1
1622622660000|2021-06-02 08:31:00|16370.1|16350.1|16370.1|16350.1|16370.1|16350.1|16370.1|16350.1|1
1622622670000|2021-06-02 08:31:10|16369.1|16349.1|16367.6|16347.6|16369.1|16349.1|16367.6|16347.6|0
1622622700000|2021-06-02 08:31:40|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|4
1622622710000|2021-06-02 08:31:50|16368.2|16348.2|16370.1|16350.1|16370.1|16350.1|16368.2|16348.2|5
1622622720000|2021-06-02 08:32:00|16371|16351|16371.9|16351.9|16371.9|16351.9|16371|16351|2
1622622760000|2021-06-02 08:32:40|16375.1|16355.1|16377|16357|16377|16357|16375.1|16355.1|1
1622622770000|2021-06-02 08:32:50|||||||||5
1622622790000|2021-06-02 08:33:10|||||||||1
1622622830000|2021-06-02 08:33:50|16376|16356|16376|16356|16376|16356|16376|16356|3
1622622840000|2021-06-02 08:34:00|16378.5|16358.5|16377.6|16357.6|16378.5|16358.5|16377.6|16357.6|0
1622622850000|2021-06-02 08:34:10|16379.5|16359.5|16379.5|16359.5|16379.5|16359.5|16379.5|16359.5|1
1622622890000|2021-06-02 08:34:50|||||||||1
1622622910000|2021-06-02 08:35:10|16381|16361|16381|16361|16381|16361|16381|16361|1
1622622930000|2021-06-02 08:35:30|||||||||7
1622622940000|2021-06-02 08:35:40|16382.6|16362.6|16382|16362|16382.6|16362.6|16382|16362|0
1622622950000|2021-06-02 08:35:50|16381|16361|16382|16362|16382|16362|16381|16361|0
1622622960000|2021-06-02 08:36:00|16383.5|16363.5|16384.5|16364.5|16384.5|16364.5|16383.5|16363.5|3
1622622970000|2021-06-02 08:36:10|||||||||6
1622623010000|2021-06-02 08:36:50|16386.3|16366.3|16390.4|16370.4|16390.4|16370.4|16386.3|16366.3|3
1622623020000|2021-06-02 08:37:00|16392.9|16372.9|16392.9|16372.9|16392.9|16372.9|16392.9|16372.9|2
1622623030000|2021-06-02 08:37:10|16390.4|16370.4|16390.4|16370.4|16390.4|16370.4|16390.4|16370.4|3
1622623050000|2021-06-02 08:37:30|||||||||1
1622623070000|2021-06-02 08:37:50|||||||||1
1622623080000|2021-06-02 08:38:00|16392.9|16372.9|16393.8|16373.8|16393.8|16373.8|16392.9|16372.9|1
1622623090000|2021-06-02 08:38:10|||||||||2
1622623100000|2021-06-02 08:38:20|16392.9|16372.9|16392|16372|16392.9|16372.9|16392|16372|0
1622623110000|2021-06-02 08:38:30|||||||||250
1622623120000|2021-06-02 08:38:40|16392.9|16372.9|16393.8|16373.8|16393.8|16373.8|16392|16372|2
1622623130000|2021-06-02 08:38:50|16392.9|16372.9|16392.9|16372.9|16392.9|16372.9|16392.9|16372.9|0
1622623140000|2021-06-02 08:39:00|16394.5|16374.5|16385.1|16365.1|16394.5|16374.5|16385.1|16365.1|6
1622623150000|2021-06-02 08:39:10|16383.5|16363.5|16383.5|16363.5|16386|16366|16383.5|16363.5|0
1622623160000|2021-06-02 08:39:20|16382.6|16362.6|16381|16361|16382.6|16362.6|16381|16361|0
1622623180000|2021-06-02 08:39:40|16380.1|16360.1|16376|16356|16380.1|16360.1|16376|16356|0
1622623200000|2021-06-02 08:40:00|16378.5|16358.5|16378.5|16358.5|16378.5|16358.5|16378.5|16358.5|2
1622623210000|2021-06-02 08:40:10|16373.5|16353.5|16372.6|16352.6|16373.5|16353.5|16372.6|16352.6|3
1622623230000|2021-06-02 08:40:30|||||||||2
1622623240000|2021-06-02 08:40:40|16373.5|16353.5|16372.6|16352.6|16373.5|16353.5|16372.6|16352.6|1
1622623250000|2021-06-02 08:40:50|16373.5|16353.5|16373.5|16353.5|16373.5|16353.5|16373.5|16353.5|2
1622623260000|2021-06-02 08:41:00|16375.1|16355.1|16384.5|16364.5|16384.5|16364.5|16375.1|16355.1|11
1622623270000|2021-06-02 08:41:10|||||||||1
1622623280000|2021-06-02 08:41:20|||||||||1
1622623300000|2021-06-02 08:41:40|||||||||1
1622623310000|2021-06-02 08:41:50|||||||||2
1622623350000|2021-06-02 08:42:30|16389.2|16369.2|16394.5|16374.5|16394.5|16374.5|16389.2|16369.2|7
1622623360000|2021-06-02 08:42:40|16396|16376|16401|16381|16401|16381|16396|16376|1
1622623370000|2021-06-02 08:42:50|16402.9|16382.9|16402.9|16382.9|16402.9|16382.9|16402.9|16382.9|2
1622623380000|2021-06-02 08:43:00|16404.5|16384.5|16404.5|16384.5|16404.5|16384.5|16404.5|16384.5|3
1622623410000|2021-06-02 08:43:30|16406|16386|16411|16391|16411|16391|16406|16386|2
1622623420000|2021-06-02 08:43:40|16412|16392|16416|16396|16416|16396|16412|16392|1
1622623430000|2021-06-02 08:43:50|16418.5|16398.5|16426|16406|16426|16406|16418.5|16398.5|7
1622623440000|2021-06-02 08:44:00|16427|16407|16427|16407|16427|16407|16427|16407|11
1622623470000|2021-06-02 08:44:30|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|0
1622623480000|2021-06-02 08:44:40|16426|16406|16423.5|16403.5|16426|16406|16423.5|16403.5|0
1622623500000|2021-06-02 08:45:00|16424.5|16404.5|16428.5|16408.5|16428.5|16408.5|16423.5|16403.5|3
1622623510000|2021-06-02 08:45:10|||||||||2
1622623530000|2021-06-02 08:45:30|||||||||1
1622623550000|2021-06-02 08:45:50|16429.5|16409.5|16431|16411|16431|16411|16429.5|16409.5|6
1622623560000|2021-06-02 08:46:00|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|0
1622623570000|2021-06-02 08:46:10|16427.6|16407.6|16425.1|16405.1|16427.6|16407.6|16425.1|16405.1|3
1622623610000|2021-06-02 08:46:50|16424.2|16404.2|16421|16401|16424.2|16404.2|16421|16401|2
1622623620000|2021-06-02 08:47:00|16422|16402|16423.5|16403.5|16423.5|16403.5|16422|16402|0
1622623630000|2021-06-02 08:47:10|16426|16406|16429.5|16409.5|16429.5|16409.5|16426|16406|19
1622623640000|2021-06-02 08:47:20|||||||||6
1622623660000|2021-06-02 08:47:40|16430.4|16410.4|16430.4|16410.4|16430.4|16410.4|16430.4|16410.4|7
1622623680000|2021-06-02 08:48:00|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|16428.5|16408.5|5
1622623690000|2021-06-02 08:48:10|16427|16407|16427|16407|16427|16407|16427|16407|0
1622623700000|2021-06-02 08:48:20|||||||||2
1622623730000|2021-06-02 08:48:50|16426|16406|16423.5|16403.5|16426|16406|16423.5|16403.5|5
1622623740000|2021-06-02 08:49:00|16421|16401|16418.5|16398.5|16421|16401|16418.5|16398.5|2
1622623750000|2021-06-02 08:49:10|16417.6|16397.6|16418.5|16398.5|16418.5|16398.5|16417.6|16397.6|0
1622623760000|2021-06-02 08:49:20|16417.6|16397.6|16416.1|16396.1|16418.6|16398.6|16416.1|16396.1|2
1622623770000|2021-06-02 08:49:30|16417|16397|16416.1|16396.1|16421.1|16401.1|16416.1|16396.1|2
1622623780000|2021-06-02 08:49:40|||||||||3
1622623790000|2021-06-02 08:49:50|||||||||1
1622623800000|2021-06-02 08:50:00|16415.1|16395.1|16415.1|16395.1|16415.1|16395.1|16415.1|16395.1|9
1622623820000|2021-06-02 08:50:20|16413.6|16393.6|16413.6|16393.6|16413.6|16393.6|16413.6|16393.6|4
1622623830000|2021-06-02 08:50:30|16411.1|16391.1|16407.6|16387.6|16411.1|16391.1|16407.6|16387.6|8
1622623840000|2021-06-02 08:50:40|||||||||2
1622623850000|2021-06-02 08:50:50|16409.2|16389.2|16409.5|16389.5|16410.1|16390.1|16409.2|16389.2|2
1622623860000|2021-06-02 08:51:00|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|16408.6|16388.6|1
1622623870000|2021-06-02 08:51:10|16407.9|16387.9|16406.1|16386.1|16407.9|16387.9|16406.1|16386.1|2
1622623890000|2021-06-02 08:51:30|16405.1|16385.1|16404.5|16384.5|16405.1|16385.1|16404.5|16384.5|0
1622623900000|2021-06-02 08:51:40|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|16406.1|16386.1|0
1622623910000|2021-06-02 08:51:50|16405.1|16385.1|16403.6|16383.6|16406.1|16386.1|16403.6|16383.6|0
1622623920000|2021-06-02 08:52:00|16405.1|16385.1|16407.6|16387.6|16407.6|16387.6|16405.1|16385.1|5
1622623930000|2021-06-02 08:52:10|16410.1|16390.1|16411.1|16391.1|16411.1|16391.1|16410.1|16390.1|1
1622623950000|2021-06-02 08:52:30|||||||||6
1622623960000|2021-06-02 08:52:40|16410.1|16390.1|16410.1|16390.1|16410.1|16390.1|16410.1|16390.1|0
1622623970000|2021-06-02 08:52:50|16408.2|16388.2|16406.7|16386.7|16408.2|16388.2|16406.7|16386.7|2
1622623980000|2021-06-02 08:53:00|||||||||1
1622623990000|2021-06-02 08:53:10|16403.3|16383.3|16403.3|16383.3|16403.3|16383.3|16403.3|16383.3|0
1622624000000|2021-06-02 08:53:20|16399.2|16379.2|16399.2|16379.2|16399.2|16379.2|16399.2|16379.2|1
1622624020000|2021-06-02 08:53:40|16398.3|16378.3|16399.2|16379.2|16399.2|16379.2|16398.3|16378.3|0
1622624040000|2021-06-02 08:54:00|||||||||1
1622624060000|2021-06-02 08:54:20|16396.7|16376.7|16396.7|16376.7|16399.2|16379.2|16396.7|16376.7|3
1622624070000|2021-06-02 08:54:30|16392.6|16372.6|16385.1|16365.1|16392.6|16372.6|16385.1|16365.1|4
1622624090000|2021-06-02 08:54:50|16383.6|16363.6|16379.2|16359.2|16383.6|16363.6|16379.2|16359.2|1
1622624100000|2021-06-02 08:55:00|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|1
1622624110000|2021-06-02 08:55:10|16377.6|16357.6|16378.6|16358.6|16378.6|16358.6|16377.6|16357.6|6
1622624120000|2021-06-02 08:55:20|16377.6|16357.6|16375.1|16355.1|16377.6|16357.6|16375.1|16355.1|0
1622624130000|2021-06-02 08:55:30|16370.1|16350.1|16366.7|16346.7|16370.1|16350.1|16366.7|16346.7|3
1622624140000|2021-06-02 08:55:40|16363.6|16343.6|16368.6|16348.6|16368.6|16348.6|16363.6|16343.6|2
1622624150000|2021-06-02 08:55:50|||||||||2
1622624160000|2021-06-02 08:56:00|16371.1|16351.1|16371.1|16351.1|16371.1|16351.1|16371.1|16351.1|0
1622624170000|2021-06-02 08:56:10|16373.6|16353.6|16373.6|16353.6|16373.6|16353.6|16371.1|16351.1|3
1622624190000|2021-06-02 08:56:30|16374.5|16354.5|16378.6|16358.6|16378.6|16358.6|16374.5|16354.5|1
1622624200000|2021-06-02 08:56:40|16377.6|16357.6|16378.6|16358.6|16381.1|16361.1|16376.1|16356.1|8
1622624210000|2021-06-02 08:56:50|||||||||5
1622624220000|2021-06-02 08:57:00|16379.5|16359.5|16391.1|16371.1|16391.1|16371.1|16379.5|16359.5|17
1622624230000|2021-06-02 08:57:10|16390.1|16370.1|16388.6|16368.6|16390.1|16370.1|16388.6|16368.6|0
1622624280000|2021-06-02 08:58:00|16389.5|16369.5|16391.1|16371.1|16391.1|16371.1|16388.6|16368.6|6
1622624290000|2021-06-02 08:58:10|16388.6|16368.6|16393.6|16373.6|16393.6|16373.6|16388.6|16368.6|4
1622624300000|2021-06-02 08:58:20|16398.6|16378.6|16403.6|16383.6|16403.6|16383.6|16398.6|16378.6|2
1622624310000|2021-06-02 08:58:30|16406.1|16386.1|16408.6|16388.6|16408.6|16388.6|16406.1|16386.1|2
1622624320000|2021-06-02 08:58:40|16411.1|16391.1|16406.1|16386.1|16411.1|16391.1|16406.1|16386.1|1
1622624330000|2021-06-02 08:58:50|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|16411.1|16391.1|1
1622624340000|2021-06-02 08:59:00|16408.6|16388.6|16407.6|16387.6|16408.6|16388.6|16407.6|16387.6|3
1622624350000|2021-06-02 08:59:10|16406.1|16386.1|16403.6|16383.6|16406.1|16386.1|16403.6|16383.6|3
1622624360000|2021-06-02 08:59:20|||||||||2
1622624370000|2021-06-02 08:59:30|||||||||3
1622624380000|2021-06-02 08:59:40|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|0
1622624390000|2021-06-02 08:59:50|16410.1|16390.1|16408.6|16388.6|16410.1|16390.1|16408.6|16388.6|1
1622624400000|2021-06-02 09:00:00|16411.1|16391.1|16413.6|16393.6|16413.6|16393.6|16411.1|16391.1|7
1622624410000|2021-06-02 09:00:10|16416.1|16396.1|16416.1|16396.1|16416.1|16396.1|16416.1|16396.1|1
1622624430000|2021-06-02 09:00:30|16417.6|16397.6|16417.6|16397.6|16417.6|16397.6|16417.6|16397.6|1
1622624440000|2021-06-02 09:00:40|||||||||2
1622624450000|2021-06-02 09:00:50|16416.1|16396.1|16416.1|16396.1|16416.1|16396.1|16416.1|16396.1|1
1622624460000|2021-06-02 09:01:00|||||||||1
1622624470000|2021-06-02 09:01:10|||||||||1
1622624500000|2021-06-02 09:01:40|||||||||5
1622624510000|2021-06-02 09:01:50|16417.9|16397.9|16423.9|16403.9|16423.9|16403.9|16417.9|16397.9|3
1622624530000|2021-06-02 09:02:10|16424.8|16404.8|16424.8|16404.8|16424.8|16404.8|16424.8|16404.8|1
1622624540000|2021-06-02 09:02:20|||||||||1
1622624560000|2021-06-02 09:02:40|16425.8|16405.8|16427.3|16407.3|16427.3|16407.3|16425.8|16405.8|12
1622624580000|2021-06-02 09:03:00|16432|16412|16438.6|16418.6|16438.6|16418.6|16432|16412|10
1622624590000|2021-06-02 09:03:10|16447.3|16427.3|16458.6|16438.6|16458.6|16438.6|16447.3|16427.3|9
1622624610000|2021-06-02 09:03:30|16459.5|16439.5|16459.5|16439.5|16459.5|16439.5|16459.5|16439.5|0
1622624620000|2021-06-02 09:03:40|16457|16437|16457|16437|16457|16437|16457|16437|3
1622624630000|2021-06-02 09:03:50|16456.1|16436.1|16456.1|16436.1|16456.1|16436.1|16456.1|16436.1|1
1622624640000|2021-06-02 09:04:00|16454.5|16434.5|16453.6|16433.6|16454.5|16434.5|16453.6|16433.6|6
1622624650000|2021-06-02 09:04:10|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|4
1622624660000|2021-06-02 09:04:20|16462|16442|16462|16442|16462|16442|16462|16442|3
1622624670000|2021-06-02 09:04:30|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|19
1622624680000|2021-06-02 09:04:40|16458.6|16438.6|16451.1|16431.1|16458.6|16438.6|16451.1|16431.1|2
1622624690000|2021-06-02 09:04:50|16450.1|16430.1|16448.6|16428.6|16450.1|16430.1|16448.6|16428.6|0
1622624700000|2021-06-02 09:05:00|16451.1|16431.1|16453.6|16433.6|16453.6|16433.6|16451.1|16431.1|5
1622624730000|2021-06-02 09:05:30|16458.6|16438.6|16466.1|16446.1|16466.1|16446.1|16458.6|16438.6|2
1622624740000|2021-06-02 09:05:40|||||||||1
1622624760000|2021-06-02 09:06:00|16464.5|16444.5|16485.5|16465.5|16485.5|16465.5|16463.6|16443.6|7
1622624770000|2021-06-02 09:06:10|16486.4|16466.4|16488.9|16468.9|16488.9|16468.9|16485.5|16465.5|3
1622624780000|2021-06-02 09:06:20|16492|16472|16492|16472|16492|16472|16492|16472|4
1622624790000|2021-06-02 09:06:30|16496.1|16476.1|16496.1|16476.1|16496.1|16476.1|16496.1|16476.1|7
1622624800000|2021-06-02 09:06:40|16494.5|16474.5|16493.6|16473.6|16496.1|16476.1|16493.6|16473.6|3
1622624810000|2021-06-02 09:06:50|16496.1|16476.1|16493.6|16473.6|16496.1|16476.1|16493.6|16473.6|5
1622624830000|2021-06-02 09:07:10|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|4
1622624840000|2021-06-02 09:07:20|16490.2|16470.2|16486.7|16466.7|16490.2|16470.2|16486.7|16466.7|1
1622624850000|2021-06-02 09:07:30|16485.2|16465.2|16485.2|16465.2|16485.2|16465.2|16485.2|16465.2|1
1622624860000|2021-06-02 09:07:40|16483.6|16463.6|16483.6|16463.6|16483.6|16463.6|16483.6|16463.6|0
1622624870000|2021-06-02 09:07:50|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|3
1622624880000|2021-06-02 09:08:00|16483.6|16463.6|16488.6|16468.6|16488.6|16468.6|16483.6|16463.6|1
1622624890000|2021-06-02 09:08:10|16485.5|16465.5|16483.6|16463.6|16485.5|16465.5|16483.6|16463.6|1
1622624920000|2021-06-02 09:08:40|16481.1|16461.1|16481.1|16461.1|16481.1|16461.1|16481.1|16461.1|0
1622624930000|2021-06-02 09:08:50|16483.6|16463.6|16481.1|16461.1|16483.6|16463.6|16481.1|16461.1|2
1622624940000|2021-06-02 09:09:00|16477.7|16457.7|16475.8|16455.8|16477.7|16457.7|16475.8|16455.8|5
1622624950000|2021-06-02 09:09:10|16477.7|16457.7|16476.1|16456.1|16477.7|16457.7|16476.1|16456.1|2
1622624960000|2021-06-02 09:09:20|16478.6|16458.6|16478.6|16458.6|16478.6|16458.6|16478.6|16458.6|4
1622624980000|2021-06-02 09:09:40|16479.5|16459.5|16481.1|16461.1|16481.1|16461.1|16478.6|16458.6|0
1622625010000|2021-06-02 09:10:10|||||||||1
1622625020000|2021-06-02 09:10:20|16480.2|16460.2|16480.2|16460.2|16480.2|16460.2|16480.2|16460.2|2
1622625060000|2021-06-02 09:11:00|16477.7|16457.7|16476.1|16456.1|16477.7|16457.7|16476.1|16456.1|2
1622625070000|2021-06-02 09:11:10|||||||||2
1622625080000|2021-06-02 09:11:20|16473|16453|16470.2|16450.2|16473|16453|16470.2|16450.2|7
1622625090000|2021-06-02 09:11:30|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|1
1622625100000|2021-06-02 09:11:40|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|0
1622625110000|2021-06-02 09:11:50|16469.2|16449.2|16467.7|16447.7|16469.2|16449.2|16467.7|16447.7|1
1622625120000|2021-06-02 09:12:00|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|5
1622625130000|2021-06-02 09:12:10|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|1
1622625170000|2021-06-02 09:12:50|16470.5|16450.5|16473.6|16453.6|16473.6|16453.6|16470.5|16450.5|0
1622625200000|2021-06-02 09:13:20|16472.7|16452.7|16471.1|16451.1|16472.7|16452.7|16471.1|16451.1|0
1622625210000|2021-06-02 09:13:30|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|5
1622625220000|2021-06-02 09:13:40|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|5
1622625230000|2021-06-02 09:13:50|16504.5|16464.5|16510.8|16470.8|16510.8|16470.8|16504.5|16464.5|4
1622625240000|2021-06-02 09:14:00|16502.7|16482.7|16498.6|16478.6|16502.7|16482.7|16498.6|16478.6|2
1622625250000|2021-06-02 09:14:10|16496.1|16476.1|16492.7|16472.7|16496.1|16476.1|16492.7|16472.7|2
1622625260000|2021-06-02 09:14:20|||||||||4
1622625270000|2021-06-02 09:14:30|16493.6|16473.6|16496.1|16476.1|16496.1|16476.1|16493.6|16473.6|4
1622625290000|2021-06-02 09:14:50|16495.2|16475.2|16493.6|16473.6|16495.2|16475.2|16493.6|16473.6|2
1622625300000|2021-06-02 09:15:00|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|2
1622625310000|2021-06-02 09:15:10|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|4
1622625330000|2021-06-02 09:15:30|||||||||1
1622625340000|2021-06-02 09:15:40|16491.1|16471.1|16491.1|16471.1|16491.1|16471.1|16491.1|16471.1|1
1622625350000|2021-06-02 09:15:50|16490.2|16470.2|16488.6|16468.6|16491.1|16471.1|16488.6|16468.6|0
1622625360000|2021-06-02 09:16:00|16491.1|16471.1|16488.6|16468.6|16491.1|16471.1|16488.6|16468.6|1
1622625410000|2021-06-02 09:16:50|16486.1|16466.1|16488.6|16468.6|16488.6|16468.6|16486.1|16466.1|1
1622625420000|2021-06-02 09:17:00|16486.1|16466.1|16483.6|16463.6|16486.1|16466.1|16483.6|16463.6|3
1622625430000|2021-06-02 09:17:10|16482|16462|16483.6|16463.6|16483.6|16463.6|16481.1|16461.1|2
1622625470000|2021-06-02 09:17:50|16481.1|16461.1|16481.1|16461.1|16481.1|16461.1|16481.1|16461.1|0
1622625480000|2021-06-02 09:18:00|16483.6|16463.6|16483.6|16463.6|16483.6|16463.6|16483.6|16463.6|1
1622625520000|2021-06-02 09:18:40|16482.7|16462.7|16480.2|16460.2|16482.7|16462.7|16480.2|16460.2|1
1622625540000|2021-06-02 09:19:00|16482.7|16462.7|16480.2|16460.2|16482.7|16462.7|16480.2|16460.2|1
1622625560000|2021-06-02 09:19:20|||||||||2
1622625580000|2021-06-02 09:19:40|16482.1|16462.1|16483.6|16463.6|16483.6|16463.6|16482.1|16462.1|0
1622625590000|2021-06-02 09:19:50|||||||||2
1622625600000|2021-06-02 09:20:00|||||||||1
1622625620000|2021-06-02 09:20:20|||||||||1
1622625650000|2021-06-02 09:20:50|16486.7|16466.7|16488.6|16468.6|16488.6|16468.6|16486.7|16466.7|4
1622625670000|2021-06-02 09:21:10|16491.1|16471.1|16491.1|16471.1|16491.1|16471.1|16491.1|16471.1|1
1622625680000|2021-06-02 09:21:20|16493.6|16473.6|16493.6|16473.6|16493.6|16473.6|16493.6|16473.6|1
1622625690000|2021-06-02 09:21:30|||||||||2
1622625700000|2021-06-02 09:21:40|16494.6|16474.6|16496.1|16476.1|16496.1|16476.1|16494.6|16474.6|1
1622625730000|2021-06-02 09:22:10|16501.1|16481.1|16501.1|16481.1|16501.1|16481.1|16501.1|16481.1|1
1622625750000|2021-06-02 09:22:30|||||||||2
1622625770000|2021-06-02 09:22:50|||||||||1
1622625790000|2021-06-02 09:23:10|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|16503.6|16483.6|2
1622625800000|2021-06-02 09:23:20|||||||||3
1622625840000|2021-06-02 09:24:00|16504.6|16484.6|16503.6|16483.6|16506.1|16486.1|16503.6|16483.6|1
1622625860000|2021-06-02 09:24:20|||||||||3
1622625900000|2021-06-02 09:25:00|16501.1|16481.1|16501.1|16481.1|16501.1|16481.1|16501.1|16481.1|2
1622625920000|2021-06-02 09:25:20|||||||||9
1622625960000|2021-06-02 09:26:00|16496.1|16476.1|16496.1|16476.1|16496.1|16476.1|16496.1|16476.1|0
1622625980000|2021-06-02 09:26:20|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|8
1622626000000|2021-06-02 09:26:40|16485.2|16465.2|16477.7|16457.7|16485.2|16465.2|16477.7|16457.7|4
1622626020000|2021-06-02 09:27:00|16474.6|16454.6|16474.6|16454.6|16474.6|16454.6|16474.6|16454.6|2
1622626040000|2021-06-02 09:27:20|||||||||1
1622626080000|2021-06-02 09:28:00|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|0
1622626140000|2021-06-02 09:29:00|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|5
1622626150000|2021-06-02 09:29:10|16473.6|16453.6|16472.7|16452.7|16473.6|16453.6|16472.7|16452.7|8
1622626160000|2021-06-02 09:29:20|||||||||2
1622626190000|2021-06-02 09:29:50|||||||||1
1622626200000|2021-06-02 09:30:00|16471.8|16451.8|16472.1|16452.1|16472.1|16452.1|16471.1|16451.1|1
1622626210000|2021-06-02 09:30:10|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|0
1622626230000|2021-06-02 09:30:30|||||||||2
1622626250000|2021-06-02 09:30:50|||||||||1
1622626280000|2021-06-02 09:31:20|||||||||2
1622626300000|2021-06-02 09:31:40|16471.1|16451.1|16465.2|16445.2|16471.1|16451.1|16465.2|16445.2|1
1622626310000|2021-06-02 09:31:50|16462.7|16442.7|16462.7|16442.7|16462.7|16442.7|16462.7|16442.7|0
1622626320000|2021-06-02 09:32:00|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|2
1622626330000|2021-06-02 09:32:10|16458.6|16438.6|16458.6|16438.6|16461.1|16441.1|16458.6|16438.6|3
1622626360000|2021-06-02 09:32:40|16463.6|16443.6|16463.6|16443.6|16463.6|16443.6|16463.6|16443.6|0
1622626380000|2021-06-02 09:33:00|||||||||1
1622626400000|2021-06-02 09:33:20|16467.1|16447.1|16467.1|16447.1|16467.1|16447.1|16467.1|16447.1|2
1622626450000|2021-06-02 09:34:10|||||||||1
1622626460000|2021-06-02 09:34:20|||||||||2
1622626530000|2021-06-02 09:35:30|16468.7|16448.7|16473.7|16453.7|16473.7|16453.7|16468.7|16448.7|1
1622626540000|2021-06-02 09:35:40|||||||||2
1622626600000|2021-06-02 09:36:40|16472.7|16452.7|16471.2|16451.2|16472.7|16452.7|16471.2|16451.2|0
1622626620000|2021-06-02 09:37:00|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|1
1622626630000|2021-06-02 09:37:10|16467.1|16447.1|16458.7|16438.7|16467.1|16447.1|16458.7|16438.7|1
1622626660000|2021-06-02 09:37:40|16453.7|16433.7|16451.2|16431.2|16453.7|16433.7|16451.2|16431.2|2
1622626670000|2021-06-02 09:37:50|||||||||2
1622626680000|2021-06-02 09:38:00|16448.7|16428.7|16448.7|16428.7|16448.7|16428.7|16448.7|16428.7|1
1622626690000|2021-06-02 09:38:10|16449.6|16429.6|16448.7|16428.7|16449.6|16429.6|16448.7|16428.7|0
1622626700000|2021-06-02 09:38:20|16447.1|16427.1|16447.1|16427.1|16447.1|16427.1|16447.1|16427.1|1
1622626710000|2021-06-02 09:38:30|16448.7|16428.7|16451.2|16431.2|16451.2|16431.2|16448.7|16428.7|3
1622626730000|2021-06-02 09:38:50|16459.6|16439.6|16466.2|16446.2|16466.2|16446.2|16459.6|16439.6|1
1622626760000|2021-06-02 09:39:20|||||||||3
1622626770000|2021-06-02 09:39:30|16471.2|16451.2|16473.7|16453.7|16473.7|16453.7|16471.2|16451.2|11
1622626780000|2021-06-02 09:39:40|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|0
1622626790000|2021-06-02 09:39:50|||||||||1
1622626800000|2021-06-02 09:40:00|16482.1|16462.1|16484.6|16464.6|16484.6|16464.6|16482.1|16462.1|4
1622626810000|2021-06-02 09:40:10|16487.1|16467.1|16486.2|16466.2|16488.7|16468.7|16486.2|16466.2|0
1622626820000|2021-06-02 09:40:20|16487.1|16467.1|16488.7|16468.7|16488.7|16468.7|16487.1|16467.1|0
1622626880000|2021-06-02 09:41:20|||||||||2
1622626890000|2021-06-02 09:41:30|16491.2|16471.2|16491.2|16471.2|16491.2|16471.2|16491.2|16471.2|0
1622626910000|2021-06-02 09:41:50|||||||||3
1622626940000|2021-06-02 09:42:20|||||||||1
1622626950000|2021-06-02 09:42:30|16495.2|16475.2|16495.2|16475.2|16495.2|16475.2|16495.2|16475.2|10
1622626960000|2021-06-02 09:42:40|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|0
1622626980000|2021-06-02 09:43:00|16502.1|16482.1|16503.7|16483.7|16503.7|16483.7|16502.1|16482.1|0
1622627000000|2021-06-02 09:43:20|16501.2|16481.2|16498.7|16478.7|16501.2|16481.2|16498.7|16478.7|2
1622627010000|2021-06-02 09:43:30|16497.1|16477.1|16501.2|16481.2|16501.2|16481.2|16496.2|16476.2|9
1622627030000|2021-06-02 09:43:50|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|0
1622627040000|2021-06-02 09:44:00|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|0
1622627050000|2021-06-02 09:44:10|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|0
1622627060000|2021-06-02 09:44:20|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|3
1622627070000|2021-06-02 09:44:30|16499.6|16479.6|16495.2|16475.2|16499.6|16479.6|16495.2|16475.2|7
1622627080000|2021-06-02 09:44:40|16493.7|16473.7|16486.2|16466.2|16493.7|16473.7|16486.2|16466.2|2
1622627120000|2021-06-02 09:45:20|16483.7|16463.7|16483.7|16463.7|16483.7|16463.7|16483.7|16463.7|1
1622627150000|2021-06-02 09:45:50|||||||||1
1622627180000|2021-06-02 09:46:20|||||||||1
1622627190000|2021-06-02 09:46:30|||||||||1
1622627200000|2021-06-02 09:46:40|||||||||1
1622627210000|2021-06-02 09:46:50|16482.7|16462.7|16481.2|16461.2|16482.7|16462.7|16481.2|16461.2|0
1622627240000|2021-06-02 09:47:20|||||||||2
1622627250000|2021-06-02 09:47:30|||||||||1
1622627280000|2021-06-02 09:48:00|16482.1|16462.1|16482.1|16462.1|16482.1|16462.1|16482.1|16462.1|1
1622627290000|2021-06-02 09:48:10|16483.7|16463.7|16483.7|16463.7|16483.7|16463.7|16483.7|16463.7|0
1622627310000|2021-06-02 09:48:30|16482.7|16462.7|16481.2|16461.2|16482.7|16462.7|16481.2|16461.2|1
1622627320000|2021-06-02 09:48:40|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|2
1622627350000|2021-06-02 09:49:10|16477.7|16457.7|16476.2|16456.2|16477.7|16457.7|16476.2|16456.2|0
1622627360000|2021-06-02 09:49:20|||||||||3
1622627410000|2021-06-02 09:50:10|||||||||2
1622627430000|2021-06-02 09:50:30|16477.1|16457.1|16478.7|16458.7|16478.7|16458.7|16477.1|16457.1|2
1622627470000|2021-06-02 09:51:10|||||||||2
1622627530000|2021-06-02 09:52:10|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|0
1622627550000|2021-06-02 09:52:30|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|6
1622627560000|2021-06-02 09:52:40|16477.1|16457.1|16477.1|16457.1|16477.1|16457.1|16477.1|16457.1|0
1622627610000|2021-06-02 09:53:30|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|0
1622627620000|2021-06-02 09:53:40|16477.1|16457.1|16477.1|16457.1|16477.1|16457.1|16477.1|16457.1|0
1622627640000|2021-06-02 09:54:00|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|5
1622627660000|2021-06-02 09:54:20|16471.2|16451.2|16471.2|16451.2|16471.2|16451.2|16471.2|16451.2|2
1622627700000|2021-06-02 09:55:00|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|1
1622627720000|2021-06-02 09:55:20|16466.2|16446.2|16466.2|16446.2|16466.2|16446.2|16466.2|16446.2|2
1622627730000|2021-06-02 09:55:30|16467.1|16447.1|16468.7|16448.7|16468.7|16448.7|16467.1|16447.1|0
1622627760000|2021-06-02 09:56:00|||||||||1
1622627820000|2021-06-02 09:57:00|16469.6|16449.6|16473.7|16453.7|16473.7|16453.7|16469.6|16449.6|2
1622627840000|2021-06-02 09:57:20|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|2
1622627880000|2021-06-02 09:58:00|||||||||1
1622627910000|2021-06-02 09:58:30|||||||||1
1622627920000|2021-06-02 09:58:40|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|16481.2|16461.2|0
1622627940000|2021-06-02 09:59:00|16480.3|16460.3|16478.7|16458.7|16480.3|16460.3|16478.7|16458.7|1
1622627950000|2021-06-02 09:59:10|16477.8|16457.8|16478.7|16458.7|16481.2|16461.2|16476.2|16456.2|3
1622627960000|2021-06-02 09:59:20|||||||||3
1622627970000|2021-06-02 09:59:30|16479.6|16459.6|16481.2|16461.2|16481.2|16461.2|16479.6|16459.6|0
1622627980000|2021-06-02 09:59:40|16482.8|16462.8|16483.7|16463.7|16483.7|16463.7|16482.8|16462.8|1
1622628000000|2021-06-02 10:00:00|||||||||1
1622628010000|2021-06-02 10:00:10|16485.6|16465.6|16487.1|16467.1|16487.1|16467.1|16485.6|16465.6|0
1622628030000|2021-06-02 10:00:30|16489.6|16469.6|16489.6|16469.6|16489.6|16469.6|16489.6|16469.6|3
1622628060000|2021-06-02 10:01:00|16490.6|16470.6|16490.6|16470.6|16490.6|16470.6|16490.6|16470.6|1
1622628090000|2021-06-02 10:01:30|16489|16469|16488.7|16468.7|16489|16469|16487.1|16467.1|4
1622628120000|2021-06-02 10:02:00|16489.6|16469.6|16489.6|16469.6|16489.6|16469.6|16489.6|16469.6|0
1622628130000|2021-06-02 10:02:10|16486.2|16466.2|16486.2|16466.2|16486.2|16466.2|16486.2|16466.2|3
1622628160000|2021-06-02 10:02:40|||||||||1
1622628180000|2021-06-02 10:03:00|||||||||2
1622628190000|2021-06-02 10:03:10|16487.1|16467.1|16489.6|16469.6|16489.6|16469.6|16487.1|16467.1|1
1622628230000|2021-06-02 10:03:50|||||||||4
1622628240000|2021-06-02 10:04:00|16490.6|16470.6|16496.2|16476.2|16496.2|16476.2|16490.6|16470.6|2
1622628250000|2021-06-02 10:04:10|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|16501.2|16481.2|19
1622628260000|2021-06-02 10:04:20|||||||||2
1622628280000|2021-06-02 10:04:40|16504|16484|16510.3|16490.3|16510.3|16490.3|16504|16484|1
1622628290000|2021-06-02 10:04:50|||||||||2
1622628300000|2021-06-02 10:05:00|16512.1|16492.1|16526.2|16506.2|16526.2|16506.2|16512.1|16492.1|59
1622628310000|2021-06-02 10:05:10|||||||||1
1622628330000|2021-06-02 10:05:30|||||||||4
1622628350000|2021-06-02 10:05:50|||||||||1
1622628360000|2021-06-02 10:06:00|||||||||3
1622628370000|2021-06-02 10:06:10|||||||||2
1622628380000|2021-06-02 10:06:20|||||||||11
1622628390000|2021-06-02 10:06:30|16525.3|16505.3|16525.3|16505.3|16525.3|16505.3|16525.3|16505.3|1
1622628430000|2021-06-02 10:07:10|16524.4|16504.4|16525.3|16505.3|16525.3|16505.3|16523.7|16503.7|1
1622628460000|2021-06-02 10:07:40|16526.2|16506.2|16526.2|16506.2|16526.2|16506.2|16526.2|16506.2|2
1622628470000|2021-06-02 10:07:50|||||||||5
1622628480000|2021-06-02 10:08:00|||||||||3
1622628490000|2021-06-02 10:08:10|16523.7|16503.7|16523.7|16503.7|16523.7|16503.7|16523.7|16503.7|1
1622628510000|2021-06-02 10:08:30|||||||||3
1622628540000|2021-06-02 10:09:00|||||||||2
1622628550000|2021-06-02 10:09:10|16522.8|16502.8|16521.2|16501.2|16522.8|16502.8|16521.2|16501.2|1
1622628560000|2021-06-02 10:09:20|||||||||3
1622628570000|2021-06-02 10:09:30|||||||||1
1622628580000|2021-06-02 10:09:40|16522.2|16502.2|16522.2|16502.2|16522.2|16502.2|16522.2|16502.2|1
1622628600000|2021-06-02 10:10:00|16523.7|16503.7|16526.2|16506.2|16526.2|16506.2|16523.7|16503.7|4
1622628660000|2021-06-02 10:11:00|||||||||2
1622628670000|2021-06-02 10:11:10|16527.8|16507.8|16529.7|16509.7|16529.7|16509.7|16527.8|16507.8|1
1622628690000|2021-06-02 10:11:30|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|2
1622628710000|2021-06-02 10:11:50|16528.7|16508.7|16528.7|16508.7|16528.7|16508.7|16528.7|16508.7|2
1622628720000|2021-06-02 10:12:00|16527.2|16507.2|16529.7|16509.7|16529.7|16509.7|16527.2|16507.2|4
1622628730000|2021-06-02 10:12:10|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|1
1622628760000|2021-06-02 10:12:40|||||||||1
1622628770000|2021-06-02 10:12:50|16532.2|16512.2|16533.7|16513.7|16533.7|16513.7|16532.2|16512.2|7
1622628780000|2021-06-02 10:13:00|||||||||2
1622628790000|2021-06-02 10:13:10|16536.2|16516.2|16539.7|16519.7|16539.7|16519.7|16536.2|16516.2|10
1622628820000|2021-06-02 10:13:40|16540.6|16520.6|16543.7|16523.7|16543.7|16523.7|16539.7|16519.7|8
1622628830000|2021-06-02 10:13:50|16542.2|16522.2|16541.2|16521.2|16542.2|16522.2|16541.2|16521.2|4
1622628840000|2021-06-02 10:14:00|16542.2|16522.2|16541.2|16521.2|16543.7|16523.7|16541.2|16521.2|0
1622628860000|2021-06-02 10:14:20|||||||||2
1622628880000|2021-06-02 10:14:40|16539.7|16519.7|16538.7|16518.7|16539.7|16519.7|16538.7|16518.7|1
1622628900000|2021-06-02 10:15:00|16537.8|16517.8|16536.2|16516.2|16537.8|16517.8|16536.2|16516.2|1
1622628930000|2021-06-02 10:15:30|16533.7|16513.7|16532.8|16512.8|16533.7|16513.7|16532.8|16512.8|3
1622628980000|2021-06-02 10:16:20|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|16531.2|16511.2|1
1622628990000|2021-06-02 10:16:30|16529.7|16509.7|16528.7|16508.7|16529.7|16509.7|16528.7|16508.7|1
1622629010000|2021-06-02 10:16:50|16527.8|16507.8|16518.7|16498.7|16527.8|16507.8|16518.7|16498.7|6
1622629020000|2021-06-02 10:17:00|16516.2|16496.2|16516.2|16496.2|16516.2|16496.2|16516.2|16496.2|2
1622629040000|2021-06-02 10:17:20|||||||||1
1622629050000|2021-06-02 10:17:30|16519.4|16499.4|16525.3|16505.3|16525.3|16505.3|16519.4|16499.4|3
1622629070000|2021-06-02 10:17:50|16523.7|16503.7|16523.7|16503.7|16523.7|16503.7|16523.7|16503.7|0
1622629080000|2021-06-02 10:18:00|16526.2|16506.2|16528.7|16508.7|16528.7|16508.7|16526.2|16506.2|4
1622629100000|2021-06-02 10:18:20|16529.7|16509.7|16532.2|16512.2|16532.2|16512.2|16529.7|16509.7|4
1622629110000|2021-06-02 10:18:30|16533.7|16513.7|16533.7|16513.7|16533.7|16513.7|16533.7|16513.7|0
1622629140000|2021-06-02 10:19:00|||||||||1
1622629160000|2021-06-02 10:19:20|||||||||3
1622629190000|2021-06-02 10:19:50|16536.2|16516.2|16536.2|16516.2|16536.2|16516.2|16536.2|16516.2|3
1622629230000|2021-06-02 10:20:30|16535.3|16515.3|16533.7|16513.7|16535.3|16515.3|16533.7|16513.7|0
1622629240000|2021-06-02 10:20:40|16536.2|16516.2|16538.7|16518.7|16538.7|16518.7|16536.2|16516.2|2
1622629250000|2021-06-02 10:20:50|||||||||1
1622629260000|2021-06-02 10:21:00|||||||||1
1622629280000|2021-06-02 10:21:20|16538.8|16518.8|16538.8|16518.8|16538.8|16518.8|16538.8|16518.8|1
1622629290000|2021-06-02 10:21:30|||||||||1
1622629310000|2021-06-02 10:21:50|||||||||1
1622629330000|2021-06-02 10:22:10|16541.9|16521.9|16543.8|16523.8|16543.8|16523.8|16541.9|16521.9|1
1622629360000|2021-06-02 10:22:40|16544.7|16524.7|16541.3|16521.3|16545.3|16525.3|16540.3|16520.3|6
1622629370000|2021-06-02 10:22:50|16540.3|16520.3|16540.3|16520.3|16540.3|16520.3|16540.3|16520.3|0
1622629380000|2021-06-02 10:23:00|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|1
1622629410000|2021-06-02 10:23:30|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|5
1622629420000|2021-06-02 10:23:40|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|1
1622629430000|2021-06-02 10:23:50|||||||||1
1622629440000|2021-06-02 10:24:00|||||||||1
1622629460000|2021-06-02 10:24:20|||||||||2
1622629490000|2021-06-02 10:24:50|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|1
1622629500000|2021-06-02 10:25:00|16543.1|16523.1|16543.1|16523.1|16543.1|16523.1|16543.1|16523.1|0
1622629520000|2021-06-02 10:25:20|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|0
1622629540000|2021-06-02 10:25:40|||||||||15
1622629560000|2021-06-02 10:26:00|16543.8|16523.8|16541.3|16521.3|16543.8|16523.8|16541.3|16521.3|2
1622629570000|2021-06-02 10:26:10|16536.3|16516.3|16533.8|16513.8|16536.3|16516.3|16533.8|16513.8|4
1622629580000|2021-06-02 10:26:20|16532.8|16512.8|16533.8|16513.8|16533.8|16513.8|16531.3|16511.3|0
1622629610000|2021-06-02 10:26:50|||||||||1
1622629620000|2021-06-02 10:27:00|||||||||1
1622629670000|2021-06-02 10:27:50|||||||||1
1622629710000|2021-06-02 10:28:30|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|1
1622629740000|2021-06-02 10:29:00|16526.3|16506.3|16523.8|16503.8|16526.3|16506.3|16523.8|16503.8|4
1622629750000|2021-06-02 10:29:10|16521.3|16501.3|16518.8|16498.8|16521.3|16501.3|16518.8|16498.8|1
1622629760000|2021-06-02 10:29:20|||||||||2
1622629800000|2021-06-02 10:30:00|||||||||1
1622629820000|2021-06-02 10:30:20|16513.8|16493.8|16513.8|16493.8|16513.8|16493.8|16513.8|16493.8|8
1622629830000|2021-06-02 10:30:30|||||||||2
1622629840000|2021-06-02 10:30:40|16511.3|16491.3|16511.3|16491.3|16511.3|16491.3|16511.3|16491.3|0
1622629860000|2021-06-02 10:31:00|16512.8|16492.8|16518.8|16498.8|16518.8|16498.8|16512.8|16492.8|3
1622629870000|2021-06-02 10:31:10|16521.3|16501.3|16521.3|16501.3|16521.3|16501.3|16521.3|16501.3|1
1622629880000|2021-06-02 10:31:20|16523.8|16503.8|16523.8|16503.8|16523.8|16503.8|16523.8|16503.8|1
1622629920000|2021-06-02 10:32:00|16524.7|16504.7|16527.2|16507.2|16527.2|16507.2|16524.7|16504.7|1
1622629930000|2021-06-02 10:32:10|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|0
1622629970000|2021-06-02 10:32:50|||||||||6
1622630010000|2021-06-02 10:33:30|16530.3|16510.3|16531.3|16511.3|16531.3|16511.3|16530.3|16510.3|1
1622630020000|2021-06-02 10:33:40|||||||||1
1622630030000|2021-06-02 10:33:50|||||||||1
1622630040000|2021-06-02 10:34:00|16529.7|16509.7|16528.8|16508.8|16531.3|16511.3|16528.8|16508.8|6
1622630050000|2021-06-02 10:34:10|16529.7|16509.7|16529.7|16509.7|16529.7|16509.7|16529.7|16509.7|1
1622630060000|2021-06-02 10:34:20|||||||||7
1622630090000|2021-06-02 10:34:50|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|16528.8|16508.8|6
1622630110000|2021-06-02 10:35:10|16527.8|16507.8|16527.2|16507.2|16527.8|16507.8|16526.3|16506.3|0
1622630130000|2021-06-02 10:35:30|16526.3|16506.3|16526.3|16506.3|16526.3|16506.3|16526.3|16506.3|0
1622630150000|2021-06-02 10:35:50|16527.2|16507.2|16527.2|16507.2|16527.2|16507.2|16527.2|16507.2|1
1622630160000|2021-06-02 10:36:00|16528.1|16508.1|16528.1|16508.1|16528.1|16508.1|16528.1|16508.1|0
1622630170000|2021-06-02 10:36:10|16529.7|16509.7|16529.7|16509.7|16529.7|16509.7|16529.7|16509.7|0
1622630210000|2021-06-02 10:36:50|16530.7|16510.7|16530.7|16510.7|16530.7|16510.7|16529.7|16509.7|1
1622630220000|2021-06-02 10:37:00|16529.7|16509.7|16529.7|16509.7|16530.7|16510.7|16529.7|16509.7|0
1622630230000|2021-06-02 10:37:10|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|0
1622630250000|2021-06-02 10:37:30|16532.2|16512.2|16532.2|16512.2|16532.2|16512.2|16532.2|16512.2|0
1622630270000|2021-06-02 10:37:50|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|2
1622630330000|2021-06-02 10:38:50|||||||||1
1622630360000|2021-06-02 10:39:20|||||||||2
1622630390000|2021-06-02 10:39:50|||||||||1
1622630400000|2021-06-02 10:40:00|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|1
1622630460000|2021-06-02 10:41:00|16536.6|16516.6|16535.7|16515.7|16538.2|16518.2|16535.7|16515.7|1
1622630480000|2021-06-02 10:41:20|16534.7|16514.7|16537.2|16517.2|16537.2|16517.2|16534.7|16514.7|5
1622630490000|2021-06-02 10:41:30|16538.2|16518.2|16537.2|16517.2|16538.2|16518.2|16537.2|16517.2|0
1622630520000|2021-06-02 10:42:00|16536.3|16516.3|16536.3|16516.3|16536.3|16516.3|16536.3|16516.3|0
1622630560000|2021-06-02 10:42:40|16537.2|16517.2|16537.2|16517.2|16537.2|16517.2|16537.2|16517.2|2
1622630580000|2021-06-02 10:43:00|16536.3|16516.3|16536.3|16516.3|16536.3|16516.3|16536.3|16516.3|0
1622630590000|2021-06-02 10:43:10|||||||||1
1622630630000|2021-06-02 10:43:50|||||||||6
1622630640000|2021-06-02 10:44:00|16533.2|16513.2|16534.7|16514.7|16534.7|16514.7|16533.2|16513.2|4
1622630650000|2021-06-02 10:44:10|16538.8|16518.8|16540.7|16520.7|16540.7|16520.7|16538.8|16518.8|5
1622630660000|2021-06-02 10:44:20|||||||||3
1622630700000|2021-06-02 10:45:00|16545.4|16525.4|16571.3|16551.3|16571.3|16551.3|16545.4|16525.4|29
1622630710000|2021-06-02 10:45:10|16572.9|16552.9|16576.9|16556.9|16576.9|16556.9|16572.9|16552.9|3
1622630720000|2021-06-02 10:45:20|||||||||1
1622630740000|2021-06-02 10:45:40|||||||||5
1622630750000|2021-06-02 10:45:50|16576.3|16556.3|16576.3|16556.3|16576.3|16556.3|16576.3|16556.3|1
1622630760000|2021-06-02 10:46:00|||||||||1
1622630770000|2021-06-02 10:46:10|16571.3|16551.3|16571.3|16551.3|16571.3|16551.3|16571.3|16551.3|3
1622630780000|2021-06-02 10:46:20|16570.4|16550.4|16558.8|16538.8|16570.4|16550.4|16558.8|16538.8|1
1622630790000|2021-06-02 10:46:30|16557.9|16537.9|16553.8|16533.8|16557.9|16537.9|16553.8|16533.8|0
1622630800000|2021-06-02 10:46:40|16552.9|16532.9|16552.9|16532.9|16552.9|16532.9|16552.9|16532.9|0
1622630880000|2021-06-02 10:48:00|||||||||2
1622630890000|2021-06-02 10:48:10|16551.9|16531.9|16546.9|16526.9|16551.9|16531.9|16546.9|16526.9|2
1622630940000|2021-06-02 10:49:00|||||||||10
1622630950000|2021-06-02 10:49:10|16550.4|16530.4|16551.3|16531.3|16551.3|16531.3|16550.4|16530.4|10
1622630960000|2021-06-02 10:49:20|||||||||3
1622631020000|2021-06-02 10:50:20|||||||||1
1622631050000|2021-06-02 10:50:50|||||||||1
1622631060000|2021-06-02 10:51:00|16552.9|16532.9|16553.8|16533.8|16553.8|16533.8|16552.9|16532.9|1
1622631110000|2021-06-02 10:51:50|16551.3|16531.3|16551.3|16531.3|16551.3|16531.3|16551.3|16531.3|3
1622631170000|2021-06-02 10:52:50|||||||||1
1622631180000|2021-06-02 10:53:00|16556.3|16536.3|16556.3|16536.3|16556.3|16536.3|16556.3|16536.3|2
1622631240000|2021-06-02 10:54:00|||||||||2
1622631260000|2021-06-02 10:54:20|||||||||3
1622631270000|2021-06-02 10:54:30|16558.8|16538.8|16558.8|16538.8|16558.8|16538.8|16558.8|16538.8|1
1622631310000|2021-06-02 10:55:10|16560.4|16540.4|16561.3|16541.3|16561.3|16541.3|16560.4|16540.4|1
1622631320000|2021-06-02 10:55:20|16562.3|16542.3|16562.3|16542.3|16562.3|16542.3|16562.3|16542.3|0
1622631330000|2021-06-02 10:55:30|16563.8|16543.8|16563.8|16543.8|16563.8|16543.8|16563.8|16543.8|0
1622631340000|2021-06-02 10:55:40|||||||||1
1622631360000|2021-06-02 10:56:00|16562.9|16542.9|16562.9|16542.9|16562.9|16542.9|16562.9|16542.9|1
1622631370000|2021-06-02 10:56:10|16561.3|16541.3|16561.3|16541.3|16561.3|16541.3|16561.3|16541.3|1
1622631380000|2021-06-02 10:56:20|||||||||1
1622631390000|2021-06-02 10:56:30|16562.3|16542.3|16563.8|16543.8|16563.8|16543.8|16562.3|16542.3|0
1622631410000|2021-06-02 10:56:50|16562.3|16542.3|16561.3|16541.3|16562.9|16542.9|16561.3|16541.3|1
1622631440000|2021-06-02 10:57:20|16563.8|16543.8|16562.9|16542.9|16563.8|16543.8|16562.9|16542.9|0
1622631450000|2021-06-02 10:57:30|16561.3|16541.3|16561.3|16541.3|16561.3|16541.3|16561.3|16541.3|0
1622631480000|2021-06-02 10:58:00|||||||||1
1622631490000|2021-06-02 10:58:10|16554.8|16534.8|16554.8|16534.8|16554.8|16534.8|16554.8|16534.8|6
1622631520000|2021-06-02 10:58:40|16553.8|16533.8|16552.3|16532.3|16553.8|16533.8|16552.3|16532.3|0
1622631540000|2021-06-02 10:59:00|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|2
1622631550000|2021-06-02 10:59:10|||||||||1
1622631560000|2021-06-02 10:59:20|||||||||2
1622631580000|2021-06-02 10:59:40|16547.9|16527.9|16546.3|16526.3|16547.9|16527.9|16546.3|16526.3|2
1622631600000|2021-06-02 11:00:00|16543.8|16523.8|16537.3|16517.3|16543.8|16523.8|16537.3|16517.3|2
1622631610000|2021-06-02 11:00:10|16536.3|16516.3|16525.4|16505.4|16536.3|16516.3|16525.4|16505.4|3
1622631620000|2021-06-02 11:00:20|||||||||1
1622631630000|2021-06-02 11:00:30|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|16524.5|16504.5|8
1622631650000|2021-06-02 11:00:50|16522|16502|16522|16502|16522|16502|16522|16502|0
1622631660000|2021-06-02 11:01:00|16520.4|16500.4|16506.3|16486.3|16520.4|16500.4|16506.3|16486.3|2
1622631670000|2021-06-02 11:01:10|16504.8|16484.8|16503.8|16483.8|16504.8|16484.8|16503.8|16483.8|5
1622631690000|2021-06-02 11:01:30|16502.9|16482.9|16501.3|16481.3|16502.9|16482.9|16501.3|16481.3|0
1622631700000|2021-06-02 11:01:40|16498.2|16478.2|16496.3|16476.3|16498.2|16478.2|16496.3|16476.3|2
1622631710000|2021-06-02 11:01:50|16491.3|16471.3|16493.8|16473.8|16493.8|16473.8|16491.3|16471.3|4
1622631720000|2021-06-02 11:02:00|16496.3|16476.3|16498.8|16478.8|16498.8|16478.8|16496.3|16476.3|2
1622631730000|2021-06-02 11:02:10|16503.8|16483.8|16518.8|16498.8|16518.8|16498.8|16503.8|16483.8|3
1622631740000|2021-06-02 11:02:20|||||||||1
1622631750000|2021-06-02 11:02:30|16520.7|16500.7|16524.8|16504.8|16524.8|16504.8|16520.7|16500.7|0
1622631760000|2021-06-02 11:02:40|16526.3|16506.3|16526.3|16506.3|16526.3|16506.3|16526.3|16506.3|2
1622631770000|2021-06-02 11:02:50|16527.9|16507.9|16528.8|16508.8|16531.3|16511.3|16527.9|16507.9|4
1622631790000|2021-06-02 11:03:10|16531.3|16511.3|16531.3|16511.3|16531.3|16511.3|16531.3|16511.3|0
1622631800000|2021-06-02 11:03:20|16529.8|16509.8|16528.8|16508.8|16529.8|16509.8|16528.8|16508.8|1
1622631860000|2021-06-02 11:04:20|16539.8|16519.8|16539.8|16519.8|16539.8|16519.8|16539.8|16519.8|4
1622631890000|2021-06-02 11:04:50|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|1
1622631900000|2021-06-02 11:05:00|16546.3|16526.3|16546.3|16526.3|16546.3|16526.3|16546.3|16526.3|0
1622631920000|2021-06-02 11:05:20|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|1
1622631980000|2021-06-02 11:06:20|16551.3|16531.3|16551.3|16531.3|16551.3|16531.3|16551.3|16531.3|1
1622631990000|2021-06-02 11:06:30|16550.4|16530.4|16551.3|16531.3|16551.3|16531.3|16550.4|16530.4|0
1622632020000|2021-06-02 11:07:00|16553.8|16533.8|16553.8|16533.8|16553.8|16533.8|16553.8|16533.8|2
1622632030000|2021-06-02 11:07:10|16553.9|16533.9|16553.9|16533.9|16553.9|16533.9|16553.9|16533.9|2
1622632040000|2021-06-02 11:07:20|16557.3|16537.3|16558.9|16538.9|16558.9|16538.9|16557.3|16537.3|2
1622632050000|2021-06-02 11:07:30|16556.4|16536.4|16556.4|16536.4|16556.4|16536.4|16556.4|16536.4|0
1622632080000|2021-06-02 11:08:00|16553.9|16533.9|16553.9|16533.9|16553.9|16533.9|16553.9|16533.9|4
1622632120000|2021-06-02 11:08:40|16552.9|16532.9|16551.4|16531.4|16552.9|16532.9|16551.4|16531.4|0
1622632130000|2021-06-02 11:08:50|16548.9|16528.9|16548.9|16528.9|16548.9|16528.9|16548.9|16528.9|0
1622632150000|2021-06-02 11:09:10|16545.7|16525.7|16543.9|16523.9|16545.7|16525.7|16543.9|16523.9|2
1622632160000|2021-06-02 11:09:20|16541.4|16521.4|16541.4|16521.4|16541.4|16521.4|16541.4|16521.4|3
1622632170000|2021-06-02 11:09:30|16540.4|16520.4|16538.9|16518.9|16540.4|16520.4|16538.9|16518.9|0
1622632210000|2021-06-02 11:10:10|||||||||3
1622632220000|2021-06-02 11:10:20|||||||||1
1622632230000|2021-06-02 11:10:30|16537.3|16517.3|16536.4|16516.4|16537.3|16517.3|16536.4|16516.4|10
1622632240000|2021-06-02 11:10:40|16534.5|16514.5|16532.9|16512.9|16534.5|16514.5|16532.9|16512.9|0
1622632260000|2021-06-02 11:11:00|16532|16512|16532|16512|16532|16512|16532|16512|0
1622632320000|2021-06-02 11:12:00|16528.9|16508.9|16528.9|16508.9|16528.9|16508.9|16528.9|16508.9|1
1622632430000|2021-06-02 11:13:50|16523.9|16503.9|16523.9|16503.9|16523.9|16503.9|16523.9|16503.9|2
1622632440000|2021-06-02 11:14:00|16521.4|16501.4|16521.4|16501.4|16521.4|16501.4|16521.4|16501.4|0
1622632460000|2021-06-02 11:14:20|||||||||4
1622632470000|2021-06-02 11:14:30|||||||||1
1622632490000|2021-06-02 11:14:50|||||||||1
1622632500000|2021-06-02 11:15:00|16519.8|16499.8|16519.8|16499.8|16519.8|16499.8|16519.8|16499.8|24
1622632510000|2021-06-02 11:15:10|16518.9|16498.9|16503.6|16483.6|16518.9|16498.9|16501.1|16481.1|10
1622632520000|2021-06-02 11:15:20|16500.1|16480.1|16492.3|16472.3|16500.1|16480.1|16492.3|16472.3|4
1622632530000|2021-06-02 11:15:30|||||||||1
1622632540000|2021-06-02 11:15:40|16491.4|16471.4|16492.3|16472.3|16492.3|16472.3|16491.4|16471.4|3
1622632560000|2021-06-02 11:16:00|16491.4|16471.4|16487|16467|16491.4|16471.4|16487|16467|3
1622632570000|2021-06-02 11:16:10|16483.9|16463.9|16480.4|16460.4|16483.9|16463.9|16480.4|16460.4|4
1622632580000|2021-06-02 11:16:20|16478.9|16458.9|16471.4|16451.4|16478.9|16458.9|16471.4|16451.4|1
1622632590000|2021-06-02 11:16:30|16472.9|16452.9|16473.9|16453.9|16473.9|16453.9|16472.9|16452.9|5
1622632600000|2021-06-02 11:16:40|||||||||2
1622632610000|2021-06-02 11:16:50|16476.4|16456.4|16476.4|16456.4|16476.4|16456.4|16476.4|16456.4|4
1622632620000|2021-06-02 11:17:00|16471.4|16451.4|16450.4|16430.4|16471.4|16451.4|16450.4|16430.4|17
1622632630000|2021-06-02 11:17:10|16437.9|16417.9|16430.4|16410.4|16437.9|16417.9|16430.4|16410.4|12
1622632640000|2021-06-02 11:17:20|16429.8|16409.8|16436.4|16416.4|16436.4|16416.4|16428.9|16408.9|7
1622632650000|2021-06-02 11:17:30|16438.9|16418.9|16436.4|16416.4|16438.9|16418.9|16436.4|16416.4|1
1622632660000|2021-06-02 11:17:40|16433.9|16413.9|16433.9|16413.9|16433.9|16413.9|16433.9|16413.9|2
1622632670000|2021-06-02 11:17:50|||||||||2
1622632680000|2021-06-02 11:18:00|||||||||1
1622632690000|2021-06-02 11:18:10|16436.4|16416.4|16438.9|16418.9|16438.9|16418.9|16436.4|16416.4|0
1622632700000|2021-06-02 11:18:20|16439.8|16419.8|16441.4|16421.4|16441.4|16421.4|16439.8|16419.8|0
1622632720000|2021-06-02 11:18:40|16442.9|16422.9|16443.9|16423.9|16443.9|16423.9|16442.9|16422.9|4
1622632730000|2021-06-02 11:18:50|||||||||30
1622632740000|2021-06-02 11:19:00|||||||||1
1622632750000|2021-06-02 11:19:10|16437|16417|16432.9|16412.9|16437|16417|16432.9|16412.9|8
1622632760000|2021-06-02 11:19:20|16430.4|16410.4|16430.4|16410.4|16430.4|16410.4|16430.4|16410.4|3
1622632770000|2021-06-02 11:19:30|16423.9|16403.9|16421.4|16401.4|16423.9|16403.9|16421.4|16401.4|3
1622632790000|2021-06-02 11:19:50|||||||||3
1622632800000|2021-06-02 11:20:00|16420.4|16400.4|16426.4|16406.4|16426.4|16406.4|16418.9|16398.9|3
1622632810000|2021-06-02 11:20:10|16428.9|16408.9|16431.4|16411.4|16431.4|16411.4|16428.9|16408.9|0
1622632820000|2021-06-02 11:20:20|16433.9|16413.9|16434.8|16414.8|16434.8|16414.8|16433.9|16413.9|4
1622632830000|2021-06-02 11:20:30|16436.4|16416.4|16436.4|16416.4|16436.4|16416.4|16436.4|16416.4|0
1622632840000|2021-06-02 11:20:40|||||||||1
1622632850000|2021-06-02 11:20:50|16441.1|16421.1|16447.3|16427.3|16447.3|16427.3|16441.1|16421.1|2
1622632860000|2021-06-02 11:21:00|16448.9|16428.9|16459.8|16439.8|16459.8|16439.8|16448.9|16428.9|9
1622632870000|2021-06-02 11:21:10|16457|16437|16453.9|16433.9|16457|16437|16453.9|16433.9|6
1622632890000|2021-06-02 11:21:30|16458.9|16438.9|16458.9|16438.9|16458.9|16438.9|16458.9|16438.9|5
1622632900000|2021-06-02 11:21:40|||||||||1
1622632920000|2021-06-02 11:22:00|||||||||3
1622632930000|2021-06-02 11:22:10|||||||||1
1622632950000|2021-06-02 11:22:30|||||||||4
1622632970000|2021-06-02 11:22:50|16455.5|16435.5|16455.5|16435.5|16455.5|16435.5|16455.5|16435.5|1
1622632980000|2021-06-02 11:23:00|16453.9|16433.9|16448.9|16428.9|16453.9|16433.9|16448.9|16428.9|2
1622632990000|2021-06-02 11:23:10|16450.7|16430.7|16454.8|16434.8|16454.8|16434.8|16450.7|16430.7|3
1622633000000|2021-06-02 11:23:20|16458.9|16438.9|16461.4|16441.4|16461.4|16441.4|16458.9|16438.9|250
1622633030000|2021-06-02 11:23:50|16466.4|16446.4|16471.4|16451.4|16471.4|16451.4|16466.4|16446.4|1
1622633040000|2021-06-02 11:24:00|16473.3|16453.3|16478.9|16458.9|16478.9|16458.9|16473.3|16453.3|4
1622633060000|2021-06-02 11:24:20|16479.8|16459.8|16481.4|16461.4|16481.4|16461.4|16479.8|16459.8|6
1622633070000|2021-06-02 11:24:30|16482.3|16462.3|16487.3|16467.3|16487.3|16467.3|16481.4|16461.4|4
1622633080000|2021-06-02 11:24:40|16483.9|16463.9|16483.9|16463.9|16483.9|16463.9|16483.9|16463.9|1
1622633090000|2021-06-02 11:24:50|16483|16463|16481.4|16461.4|16483|16463|16481.4|16461.4|0
1622633100000|2021-06-02 11:25:00|16479.8|16459.8|16478.9|16458.9|16479.8|16459.8|16478.9|16458.9|2
1622633110000|2021-06-02 11:25:10|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|0
1622633120000|2021-06-02 11:25:20|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|0
1622633160000|2021-06-02 11:26:00|16479.8|16459.8|16482.3|16462.3|16482.3|16462.3|16479.8|16459.8|0
1622633170000|2021-06-02 11:26:10|||||||||5
1622633180000|2021-06-02 11:26:20|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|2
1622633190000|2021-06-02 11:26:30|16479.8|16459.8|16478.9|16458.9|16479.8|16459.8|16478.9|16458.9|0
1622633210000|2021-06-02 11:26:50|16481.4|16461.4|16482.3|16462.3|16482.3|16462.3|16481.4|16461.4|0
1622633260000|2021-06-02 11:27:40|16481.4|16461.4|16477.3|16457.3|16481.4|16461.4|16477.3|16457.3|2
1622633290000|2021-06-02 11:28:10|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|1
1622633320000|2021-06-02 11:28:40|16479.8|16459.8|16481.4|16461.4|16481.4|16461.4|16479.8|16459.8|0
1622633330000|2021-06-02 11:28:50|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|2
1622633360000|2021-06-02 11:29:20|||||||||3
1622633390000|2021-06-02 11:29:50|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|2
1622633400000|2021-06-02 11:30:00|16482.3|16462.3|16487.3|16467.3|16487.3|16467.3|16482.3|16462.3|4
1622633440000|2021-06-02 11:30:40|16488.3|16468.3|16494.2|16474.2|16494.2|16474.2|16488.3|16468.3|3
1622633450000|2021-06-02 11:30:50|16495.8|16475.8|16495.8|16475.8|16495.8|16475.8|16495.8|16475.8|1
1622633480000|2021-06-02 11:31:20|||||||||1
1622633510000|2021-06-02 11:31:50|16496.7|16476.7|16497.3|16477.3|16498.3|16478.3|16496.7|16476.7|0
1622633520000|2021-06-02 11:32:00|16495.8|16475.8|16495.8|16475.8|16495.8|16475.8|16495.8|16475.8|3
1622633530000|2021-06-02 11:32:10|16496.7|16476.7|16496.7|16476.7|16496.7|16476.7|16496.7|16476.7|1
1622633550000|2021-06-02 11:32:30|16498.3|16478.3|16497.3|16477.3|16498.3|16478.3|16497.3|16477.3|2
1622633580000|2021-06-02 11:33:00|||||||||1
1622633600000|2021-06-02 11:33:20|16501.4|16481.4|16501.4|16481.4|16501.4|16481.4|16501.4|16481.4|0
1622633610000|2021-06-02 11:33:30|16502.3|16482.3|16506.4|16486.4|16506.4|16486.4|16502.3|16482.3|5
1622633630000|2021-06-02 11:33:50|16508.9|16488.9|16510.5|16490.5|16510.5|16490.5|16508.9|16488.9|2
1622633640000|2021-06-02 11:34:00|16513.6|16493.6|16519.8|16499.8|16519.8|16499.8|16513.6|16493.6|6
1622633650000|2021-06-02 11:34:10|16521.4|16501.4|16521.4|16501.4|16521.4|16501.4|16521.4|16501.4|1
1622633660000|2021-06-02 11:34:20|16518.9|16498.9|16518.9|16498.9|16518.9|16498.9|16518.9|16498.9|12
1622633670000|2021-06-02 11:34:30|16516.4|16496.4|16503|16483|16516.4|16496.4|16503|16483|10
1622633680000|2021-06-02 11:34:40|16501.4|16481.4|16499.8|16479.8|16501.4|16481.4|16496.4|16476.4|3
1622633690000|2021-06-02 11:34:50|16498.9|16478.9|16498.9|16478.9|16498.9|16478.9|16498.9|16478.9|7
1622633700000|2021-06-02 11:35:00|16496.4|16476.4|16497.3|16477.3|16497.3|16477.3|16496.4|16476.4|1
1622633710000|2021-06-02 11:35:10|16498.9|16478.9|16496.4|16476.4|16498.9|16478.9|16496.4|16476.4|1
1622633720000|2021-06-02 11:35:20|||||||||2
1622633740000|2021-06-02 11:35:40|16498.9|16478.9|16498.9|16478.9|16498.9|16478.9|16498.9|16478.9|1
1622633760000|2021-06-02 11:36:00|||||||||1
1622633790000|2021-06-02 11:36:30|||||||||2
1622633800000|2021-06-02 11:36:40|16497.3|16477.3|16496.4|16476.4|16497.3|16477.3|16496.4|16476.4|2
1622633830000|2021-06-02 11:37:10|||||||||2
1622633840000|2021-06-02 11:37:20|16494.6|16474.6|16494.6|16474.6|16494.6|16474.6|16494.6|16474.6|1
1622633850000|2021-06-02 11:37:30|16491.4|16471.4|16481.4|16461.4|16491.4|16471.4|16481.4|16461.4|1
1622633860000|2021-06-02 11:37:40|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|0
1622633880000|2021-06-02 11:38:00|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|1
1622633890000|2021-06-02 11:38:10|16480.5|16460.5|16480.5|16460.5|16480.5|16460.5|16480.5|16460.5|2
1622633900000|2021-06-02 11:38:20|16478.9|16458.9|16477.3|16457.3|16478.9|16458.9|16477.3|16457.3|0
1622633920000|2021-06-02 11:38:40|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|7
1622633930000|2021-06-02 11:38:50|||||||||12
1622633960000|2021-06-02 11:39:20|||||||||14
1622633980000|2021-06-02 11:39:40|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|2
1622633990000|2021-06-02 11:39:50|||||||||1
1622634000000|2021-06-02 11:40:00|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|3
1622634010000|2021-06-02 11:40:10|16477.4|16457.4|16476.4|16456.4|16477.4|16457.4|16476.4|16456.4|4
1622634040000|2021-06-02 11:40:40|||||||||2
1622634050000|2021-06-02 11:40:50|16469.6|16449.6|16464.6|16444.6|16469.6|16449.6|16464.6|16444.6|2
1622634060000|2021-06-02 11:41:00|16466.4|16446.4|16468.9|16448.9|16468.9|16448.9|16466.4|16446.4|3
1622634080000|2021-06-02 11:41:20|||||||||3
1622634090000|2021-06-02 11:41:30|||||||||2
1622634120000|2021-06-02 11:42:00|16476.4|16456.4|16478.9|16458.9|16478.9|16458.9|16476.4|16456.4|2
1622634130000|2021-06-02 11:42:10|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|16481.4|16461.4|2
1622634140000|2021-06-02 11:42:20|16483.3|16463.3|16486.4|16466.4|16486.4|16466.4|16483.3|16463.3|0
1622634160000|2021-06-02 11:42:40|16488.3|16468.3|16493.9|16473.9|16493.9|16473.9|16488.3|16468.3|2
1622634170000|2021-06-02 11:42:50|||||||||1
1622634190000|2021-06-02 11:43:10|||||||||3
1622634200000|2021-06-02 11:43:20|16493|16473|16491.4|16471.4|16493|16473|16491.4|16471.4|2
1622634210000|2021-06-02 11:43:30|16488.9|16468.9|16486.4|16466.4|16488.9|16468.9|16486.4|16466.4|0
1622634220000|2021-06-02 11:43:40|16485.5|16465.5|16483.9|16463.9|16485.5|16465.5|16483.9|16463.9|1
1622634250000|2021-06-02 11:44:10|16483|16463|16478.9|16458.9|16483|16463|16478.9|16458.9|4
1622634260000|2021-06-02 11:44:20|16476.4|16456.4|16477.1|16457.1|16478.9|16458.9|16476.4|16456.4|6
1622634270000|2021-06-02 11:44:30|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|0
1622634280000|2021-06-02 11:44:40|||||||||20
1622634290000|2021-06-02 11:44:50|16474.9|16454.9|16478.9|16458.9|16478.9|16458.9|16474.9|16454.9|0
1622634300000|2021-06-02 11:45:00|16478|16458|16476.4|16456.4|16478|16458|16476.4|16456.4|4
1622634310000|2021-06-02 11:45:10|16478|16458|16478.9|16458.9|16478.9|16458.9|16478|16458|1
1622634350000|2021-06-02 11:45:50|||||||||1
1622634360000|2021-06-02 11:46:00|||||||||2
1622634410000|2021-06-02 11:46:50|16473.9|16453.9|16468|16448|16473.9|16453.9|16468|16448|4
1622634420000|2021-06-02 11:47:00|16465.5|16445.5|16463|16443|16465.5|16445.5|16463|16443|0
1622634430000|2021-06-02 11:47:10|16458|16438|16455.8|16435.8|16458|16438|16454.9|16434.9|5
1622634440000|2021-06-02 11:47:20|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|3
1622634450000|2021-06-02 11:47:30|16461.7|16441.7|16471.4|16451.4|16471.4|16451.4|16461.7|16441.7|12
1622634470000|2021-06-02 11:47:50|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|1
1622634480000|2021-06-02 11:48:00|16475.5|16455.5|16475.5|16455.5|16475.5|16455.5|16475.5|16455.5|1
1622634490000|2021-06-02 11:48:10|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|16473.9|16453.9|1
1622634510000|2021-06-02 11:48:30|16478.9|16458.9|16478|16458|16478.9|16458.9|16478|16458|1
1622634520000|2021-06-02 11:48:40|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|16478.9|16458.9|0
1622634560000|2021-06-02 11:49:20|||||||||3
1622634590000|2021-06-02 11:49:50|||||||||1
1622634660000|2021-06-02 11:51:00|16482.4|16462.4|16482.4|16462.4|16482.4|16462.4|16482.4|16462.4|1
1622634670000|2021-06-02 11:51:10|16483.9|16463.9|16483.9|16463.9|16483.9|16463.9|16483.9|16463.9|1
1622634680000|2021-06-02 11:51:20|16486.4|16466.4|16491.4|16471.4|16491.4|16471.4|16486.4|16466.4|4
1622634710000|2021-06-02 11:51:50|16493|16473|16493.9|16473.9|16493.9|16473.9|16493|16473|6
1622634720000|2021-06-02 11:52:00|16495.5|16475.5|16495.5|16475.5|16495.5|16475.5|16495.5|16475.5|0
1622634730000|2021-06-02 11:52:10|16491.4|16471.4|16486.4|16466.4|16491.4|16471.4|16486.4|16466.4|2
1622634750000|2021-06-02 11:52:30|||||||||4
1622634760000|2021-06-02 11:52:40|16487.4|16467.4|16487.4|16467.4|16487.4|16467.4|16487.4|16467.4|0
1622634770000|2021-06-02 11:52:50|16489.9|16469.9|16489.9|16469.9|16489.9|16469.9|16489.9|16469.9|0
1622634780000|2021-06-02 11:53:00|16490.8|16470.8|16492.4|16472.4|16492.4|16472.4|16490.8|16470.8|0
1622634820000|2021-06-02 11:53:40|16495.5|16475.5|16495.5|16475.5|16495.5|16475.5|16495.5|16475.5|0
1622634830000|2021-06-02 11:53:50|16497.1|16477.1|16499|16479|16499|16479|16497.1|16477.1|1
1622634850000|2021-06-02 11:54:10|||||||||1
1622634860000|2021-06-02 11:54:20|||||||||2
1622634870000|2021-06-02 11:54:30|||||||||1
1622634880000|2021-06-02 11:54:40|||||||||10
1622634900000|2021-06-02 11:55:00|16497.4|16477.4|16497.4|16477.4|16497.4|16477.4|16497.4|16477.4|0
1622634930000|2021-06-02 11:55:30|16499|16479|16499|16479|16499|16479|16499|16479|1
1622634940000|2021-06-02 11:55:40|16500.5|16480.5|16516.5|16496.5|16516.5|16496.5|16500.5|16480.5|5
1622634950000|2021-06-02 11:55:50|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|1
1622634960000|2021-06-02 11:56:00|16519|16499|16519|16499|16519|16499|16519|16499|0
1622634980000|2021-06-02 11:56:20|16519.9|16499.9|16522.4|16502.4|16522.4|16502.4|16519.9|16499.9|0
1622635000000|2021-06-02 11:56:40|||||||||1
1622635010000|2021-06-02 11:56:50|16521.5|16501.5|16521.5|16501.5|16521.5|16501.5|16521.5|16501.5|5
1622635020000|2021-06-02 11:57:00|16522.4|16502.4|16520.5|16500.5|16522.4|16502.4|16520.5|16500.5|6
1622635030000|2021-06-02 11:57:10|16517.4|16497.4|16516.5|16496.5|16517.4|16497.4|16516.5|16496.5|2
1622635050000|2021-06-02 11:57:30|16514|16494|16514|16494|16514|16494|16514|16494|2
1622635080000|2021-06-02 11:58:00|16513|16493|16514|16494|16514|16494|16513|16493|1
1622635110000|2021-06-02 11:58:30|16514.9|16494.9|16516.5|16496.5|16516.5|16496.5|16514.9|16494.9|19
1622635130000|2021-06-02 11:58:50|16518.3|16498.3|16525.8|16505.8|16525.8|16505.8|16518.3|16498.3|10
1622635140000|2021-06-02 11:59:00|16528.3|16508.3|16532.4|16512.4|16532.4|16512.4|16528.3|16508.3|1
1622635150000|2021-06-02 11:59:10|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|1
1622635160000|2021-06-02 11:59:20|16538|16518|16557.4|16537.4|16557.4|16537.4|16538|16518|34
1622635170000|2021-06-02 11:59:30|16559|16539|16559|16539|16559|16539|16556.5|16536.5|2
1622635180000|2021-06-02 11:59:40|||||||||1
1622635190000|2021-06-02 11:59:50|16559.9|16539.9|16562.4|16542.4|16562.4|16542.4|16559.9|16539.9|1
1622635200000|2021-06-02 12:00:00|16563.3|16543.3|16574|16554|16574.9|16554.9|16563.3|16543.3|22
1622635210000|2021-06-02 12:00:10|16572.4|16552.4|16572.4|16552.4|16572.4|16552.4|16572.4|16552.4|1
1622635220000|2021-06-02 12:00:20|16573.3|16553.3|16576.5|16556.5|16576.5|16556.5|16573.3|16553.3|9
1622635230000|2021-06-02 12:00:30|||||||||2
1622635240000|2021-06-02 12:00:40|16574.6|16554.6|16572.1|16552.1|16574.6|16554.6|16572.1|16552.1|18
1622635250000|2021-06-02 12:00:50|||||||||11
1622635260000|2021-06-02 12:01:00|16570.5|16550.5|16566.5|16546.5|16570.5|16550.5|16566.5|16546.5|5
1622635270000|2021-06-02 12:01:10|16569.6|16549.6|16577.4|16557.4|16577.4|16557.4|16569.6|16549.6|15
1622635280000|2021-06-02 12:01:20|16583.3|16563.3|16584.3|16564.3|16584.3|16564.3|16583.3|16563.3|10
1622635300000|2021-06-02 12:01:40|16587.4|16567.4|16587.4|16567.4|16587.4|16567.4|16587.4|16567.4|2
1622635310000|2021-06-02 12:01:50|16586.5|16566.5|16589|16569|16589|16569|16586.5|16566.5|1
1622635320000|2021-06-02 12:02:00|16590.8|16570.8|16611.5|16591.5|16614|16594|16590.8|16570.8|66
1622635330000|2021-06-02 12:02:10|16603|16583|16599|16579|16603|16583|16599|16579|2
1622635340000|2021-06-02 12:02:20|16596.5|16576.5|16594|16574|16596.5|16576.5|16594|16574|15
1622635350000|2021-06-02 12:02:30|16593|16573|16596.5|16576.5|16596.5|16576.5|16591.5|16571.5|5
1622635360000|2021-06-02 12:02:40|16597.4|16577.4|16599|16579|16599|16579|16597.4|16577.4|15
1622635370000|2021-06-02 12:02:50|||||||||1
1622635380000|2021-06-02 12:03:00|||||||||6
1622635410000|2021-06-02 12:03:30|16600.5|16580.5|16612.4|16592.4|16612.4|16592.4|16600.5|16580.5|17
1622635420000|2021-06-02 12:03:40|16614.9|16594.9|16618.3|16598.3|16618.3|16598.3|16614.9|16594.9|3
1622635430000|2021-06-02 12:03:50|||||||||1
1622635440000|2021-06-02 12:04:00|||||||||25
1622635450000|2021-06-02 12:04:10|16617.4|16597.4|16617.4|16597.4|16617.4|16597.4|16617.4|16597.4|1
1622635460000|2021-06-02 12:04:20|16614.9|16594.9|16601.5|16581.5|16614.9|16594.9|16601.5|16581.5|12
1622635470000|2021-06-02 12:04:30|16604|16584|16604|16584|16604|16584|16604|16584|0
1622635480000|2021-06-02 12:04:40|16602.4|16582.4|16601.5|16581.5|16602.4|16582.4|16601.5|16581.5|2
1622635490000|2021-06-02 12:04:50|||||||||2
1622635500000|2021-06-02 12:05:00|16600.5|16580.5|16597.4|16577.4|16600.5|16580.5|16597.4|16577.4|3
1622635510000|2021-06-02 12:05:10|16599|16579|16605.8|16585.8|16605.8|16585.8|16599|16579|7
1622635520000|2021-06-02 12:05:20|16609.9|16589.9|16609.9|16589.9|16609.9|16589.9|16609.9|16589.9|1
1622635530000|2021-06-02 12:05:30|16611.8|16591.8|16611.8|16591.8|16611.8|16591.8|16611.8|16591.8|2
1622635540000|2021-06-02 12:05:40|16613.3|16593.3|16613.3|16593.3|16613.3|16593.3|16613.3|16593.3|0
1622635550000|2021-06-02 12:05:50|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|3
1622635560000|2021-06-02 12:06:00|16614|16594|16614|16594|16614|16594|16614|16594|3
1622635570000|2021-06-02 12:06:10|16612.4|16592.4|16614|16594|16614|16594|16610.5|16590.5|4
1622635590000|2021-06-02 12:06:30|16613|16593|16611.5|16591.5|16614|16594|16611.5|16591.5|7
1622635600000|2021-06-02 12:06:40|16609|16589|16614|16594|16614|16594|16609|16589|1
1622635620000|2021-06-02 12:07:00|16611.5|16591.5|16611.5|16591.5|16611.5|16591.5|16611.5|16591.5|5
1622635630000|2021-06-02 12:07:10|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|10
1622635660000|2021-06-02 12:07:40|16614|16594|16609|16589|16614|16594|16609|16589|20
1622635670000|2021-06-02 12:07:50|||||||||1
1622635680000|2021-06-02 12:08:00|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|16612.4|16592.4|3
1622635690000|2021-06-02 12:08:10|16615.8|16595.8|16626.5|16606.5|16626.5|16606.5|16615.8|16595.8|11
1622635700000|2021-06-02 12:08:20|16625.6|16605.6|16624|16604|16626.5|16606.5|16623.1|16603.1|1
1622635710000|2021-06-02 12:08:30|16627.1|16607.1|16629|16609|16629|16609|16627.1|16607.1|7
1622635720000|2021-06-02 12:08:40|16627.4|16607.4|16627.4|16607.4|16627.4|16607.4|16626.5|16606.5|3
1622635730000|2021-06-02 12:08:50|16629|16609|16629.9|16609.9|16629.9|16609.9|16629|16609|1
1622635740000|2021-06-02 12:09:00|16633.1|16613.1|16632.4|16612.4|16636.5|16616.5|16632.4|16612.4|2
1622635750000|2021-06-02 12:09:10|16634|16614|16627.1|16607.1|16634|16614|16627.1|16607.1|9
1622635760000|2021-06-02 12:09:20|16620.6|16600.6|16618.1|16598.1|16620.6|16600.6|16618.1|16598.1|6
1622635770000|2021-06-02 12:09:30|16619|16599|16619|16599|16619|16599|16619|16599|0
1622635780000|2021-06-02 12:09:40|16616.5|16596.5|16614|16594|16616.5|16596.5|16614|16594|6
1622635790000|2021-06-02 12:09:50|16613.1|16593.1|16609|16589|16613.1|16593.1|16609|16589|9
1622635800000|2021-06-02 12:10:00|16608.1|16588.1|16609|16589|16609|16589|16606.5|16586.5|8
1622635810000|2021-06-02 12:10:10|||||||||3
1622635820000|2021-06-02 12:10:20|16611.5|16591.5|16619|16599|16619|16599|16611.5|16591.5|2
1622635840000|2021-06-02 12:10:40|16619.9|16599.9|16621.5|16601.5|16621.5|16601.5|16619.9|16599.9|0
1622635850000|2021-06-02 12:10:50|||||||||1
1622635860000|2021-06-02 12:11:00|||||||||2
1622635870000|2021-06-02 12:11:10|16622.4|16602.4|16624|16604|16626.5|16606.5|16622.4|16602.4|2
1622635880000|2021-06-02 12:11:20|16620.6|16600.6|16620.6|16600.6|16620.6|16600.6|16620.6|16600.6|0
1622635900000|2021-06-02 12:11:40|16623.1|16603.1|16625.6|16605.6|16626.5|16606.5|16623.1|16603.1|2
1622635910000|2021-06-02 12:11:50|16627.4|16607.4|16624.9|16604.9|16627.4|16607.4|16624.9|16604.9|10
1622635920000|2021-06-02 12:12:00|16623.1|16603.1|16611.5|16591.5|16623.1|16603.1|16611.5|16591.5|14
1622635930000|2021-06-02 12:12:10|16610.6|16590.6|16613.1|16593.1|16613.1|16593.1|16610.6|16590.6|4
1622635940000|2021-06-02 12:12:20|16614|16594|16614|16594|16614|16594|16612.1|16592.1|4
1622635950000|2021-06-02 12:12:30|16611.5|16591.5|16610.6|16590.6|16611.5|16591.5|16610.6|16590.6|2
1622635960000|2021-06-02 12:12:40|16608.1|16588.1|16608.1|16588.1|16608.1|16588.1|16608.1|16588.1|3
1622635970000|2021-06-02 12:12:50|16609|16589|16609|16589|16609|16589|16609|16589|1
1622635980000|2021-06-02 12:13:00|16609.9|16589.9|16612.4|16592.4|16612.4|16592.4|16609.9|16589.9|2
1622635990000|2021-06-02 12:13:10|16611.5|16591.5|16611.5|16591.5|16612.4|16592.4|16611.5|16591.5|1
1622636000000|2021-06-02 12:13:20|16614.9|16594.9|16615.9|16595.9|16615.9|16595.9|16614.9|16594.9|8
1622636010000|2021-06-02 12:13:30|16619|16599|16621.5|16601.5|16621.5|16601.5|16619|16599|1
1622636020000|2021-06-02 12:13:40|16622.4|16602.4|16627.4|16607.4|16627.4|16607.4|16622.4|16602.4|2
1622636030000|2021-06-02 12:13:50|||||||||2
1622636040000|2021-06-02 12:14:00|||||||||2
1622636050000|2021-06-02 12:14:10|16629.9|16609.9|16632.4|16612.4|16632.4|16612.4|16629.9|16609.9|10
1622636060000|2021-06-02 12:14:20|16633.4|16613.4|16634.9|16614.9|16634.9|16614.9|16633.4|16613.4|5
1622636070000|2021-06-02 12:14:30|16639|16619|16639.9|16619.9|16639.9|16619.9|16639|16619|3
1622636080000|2021-06-02 12:14:40|16641.5|16621.5|16641.5|16621.5|16641.5|16621.5|16641.5|16621.5|2
1622636090000|2021-06-02 12:14:50|16644.6|16624.6|16647.4|16627.4|16647.4|16627.4|16644.6|16624.6|9
1622636100000|2021-06-02 12:15:00|16646.5|16626.5|16649|16629|16649|16629|16646.5|16626.5|6
1622636110000|2021-06-02 12:15:10|16647.1|16627.1|16641.5|16621.5|16647.1|16627.1|16641.5|16621.5|13
1622636120000|2021-06-02 12:15:20|16644|16624|16642.4|16622.4|16644|16624|16642.4|16622.4|2
1622636130000|2021-06-02 12:15:30|16644|16624|16638.1|16618.1|16644|16624|16638.1|16618.1|4
1622636140000|2021-06-02 12:15:40|16635.6|16615.6|16631.5|16611.5|16635.6|16615.6|16631.5|16611.5|3
1622636150000|2021-06-02 12:15:50|||||||||3
1622636160000|2021-06-02 12:16:00|16629.9|16609.9|16629|16609|16629.9|16609.9|16629|16609|9
1622636180000|2021-06-02 12:16:20|||||||||2
1622636190000|2021-06-02 12:16:30|16624|16604|16621.5|16601.5|16624|16604|16621.5|16601.5|16
1622636200000|2021-06-02 12:16:40|16620.6|16600.6|16620.6|16600.6|16620.6|16600.6|16620.6|16600.6|0
1622636210000|2021-06-02 12:16:50|16619.6|16599.6|16615.6|16595.6|16619.6|16599.6|16615.6|16595.6|6
1622636220000|2021-06-02 12:17:00|16614|16594|16609|16589|16614|16594|16609|16589|9
1622636230000|2021-06-02 12:17:10|||||||||3
1622636240000|2021-06-02 12:17:20|16614|16594|16614|16594|16614|16594|16614|16594|7
1622636250000|2021-06-02 12:17:30|16614.9|16594.9|16615.6|16595.6|16616.5|16596.5|16614.9|16594.9|4
1622636260000|2021-06-02 12:17:40|16616.5|16596.5|16616.5|16596.5|16616.5|16596.5|16616.5|16596.5|0
1622636270000|2021-06-02 12:17:50|16615.6|16595.6|16619|16599|16619|16599|16615.6|16595.6|4
1622636280000|2021-06-02 12:18:00|||||||||5
1622636290000|2021-06-02 12:18:10|16621.5|16601.5|16621.5|16601.5|16621.5|16601.5|16621.5|16601.5|0
1622636300000|2021-06-02 12:18:20|16624|16604|16624|16604|16624|16604|16624|16604|2
1622636310000|2021-06-02 12:18:30|||||||||7
1622636320000|2021-06-02 12:18:40|16626.5|16606.5|16631.5|16611.5|16631.5|16611.5|16626.5|16606.5|6
1622636330000|2021-06-02 12:18:50|16634|16614|16636.5|16616.5|16636.5|16616.5|16634|16614|0
1622636340000|2021-06-02 12:19:00|16637.4|16617.4|16638.1|16618.1|16639|16619|16637.4|16617.4|10
1622636350000|2021-06-02 12:19:10|16636.5|16616.5|16636.5|16616.5|16636.5|16616.5|16636.5|16616.5|0
1622636360000|2021-06-02 12:19:20|16634|16614|16634|16614|16634|16614|16634|16614|3
1622636370000|2021-06-02 12:19:30|16636.5|16616.5|16636.5|16616.5|16636.5|16616.5|16636.5|16616.5|2
1622636380000|2021-06-02 12:19:40|16637.4|16617.4|16642.4|16622.4|16643.4|16623.4|16637.4|16617.4|11
1622636390000|2021-06-02 12:19:50|16644|16624|16644|16624|16644|16624|16644|16624|3
1622636400000|2021-06-02 12:20:00|16641.5|16621.5|16645.6|16625.6|16645.6|16625.6|16641.5|16621.5|9
1622636410000|2021-06-02 12:20:10|16646.5|16626.5|16648.1|16628.1|16648.1|16628.1|16646.5|16626.5|5
1622636430000|2021-06-02 12:20:30|16646.5|16626.5|16649|16629|16649|16629|16646.5|16626.5|3
1622636440000|2021-06-02 12:20:40|16651.5|16631.5|16651.5|16631.5|16651.5|16631.5|16651.5|16631.5|3
1622636450000|2021-06-02 12:20:50|16649|16629|16648.1|16628.1|16649|16629|16648.1|16628.1|13
1622636460000|2021-06-02 12:21:00|16646.5|16626.5|16636.5|16616.5|16646.5|16626.5|16636.5|16616.5|2
1622636470000|2021-06-02 12:21:10|16637.4|16617.4|16639|16619|16639|16619|16637.4|16617.4|3
1622636490000|2021-06-02 12:21:30|16639.9|16619.9|16641.5|16621.5|16641.5|16621.5|16639.9|16619.9|1
1622636500000|2021-06-02 12:21:40|16640.6|16620.6|16640.6|16620.6|16640.6|16620.6|16640.6|16620.6|14
1622636510000|2021-06-02 12:21:50|16641.5|16621.5|16640.6|16620.6|16641.5|16621.5|16640.6|16620.6|3
1622636520000|2021-06-02 12:22:00|16639|16619|16639|16619|16639|16619|16639|16619|4
1622636530000|2021-06-02 12:22:10|16640.6|16620.6|16640.6|16620.6|16640.6|16620.6|16640.6|16620.6|0
1622636540000|2021-06-02 12:22:20|16639|16619|16639|16619|16639|16619|16639|16619|8
1622636550000|2021-06-02 12:22:30|16644|16624|16644|16624|16644|16624|16644|16624|1
1622636560000|2021-06-02 12:22:40|||||||||1
1622636580000|2021-06-02 12:23:00|16643.1|16623.1|16644|16624|16644|16624|16643.1|16623.1|1
1622636590000|2021-06-02 12:23:10|||||||||4
1622636610000|2021-06-02 12:23:30|||||||||7
1622636620000|2021-06-02 12:23:40|16649|16629|16656.5|16636.5|16656.5|16636.5|16649|16629|8
1622636630000|2021-06-02 12:23:50|16657.4|16637.4|16658.4|16638.4|16658.4|16638.4|16657.4|16637.4|16
1622636640000|2021-06-02 12:24:00|16657.4|16637.4|16652.2|16632.2|16657.4|16637.4|16652.2|16632.2|7
1622636650000|2021-06-02 12:24:10|||||||||2
1622636660000|2021-06-02 12:24:20|16649.7|16629.7|16649.7|16629.7|16652.2|16632.2|16649.7|16629.7|7
1622636670000|2021-06-02 12:24:30|16650.6|16630.6|16650.6|16630.6|16650.6|16630.6|16650.6|16630.6|0
1622636680000|2021-06-02 12:24:40|16652.2|16632.2|16652.2|16632.2|16652.2|16632.2|16652.2|16632.2|0
1622636690000|2021-06-02 12:24:50|16648.7|16628.7|16641.5|16621.5|16648.7|16628.7|16641.5|16621.5|43
1622636700000|2021-06-02 12:25:00|||||||||7
1622636710000|2021-06-02 12:25:10|16640|16620|16628.1|16608.1|16640|16620|16628.1|16608.1|11
1622636720000|2021-06-02 12:25:20|16626.5|16606.5|16629|16609|16629|16609|16625|16605|6
1622636730000|2021-06-02 12:25:30|||||||||51
1622636750000|2021-06-02 12:25:50|16630|16610|16631.5|16611.5|16631.5|16611.5|16630|16610|1
1622636760000|2021-06-02 12:26:00|16638.1|16618.1|16639|16619|16639|16619|16638.1|16618.1|8
1622636770000|2021-06-02 12:26:10|||||||||5
1622636780000|2021-06-02 12:26:20|16637.5|16617.5|16636.5|16616.5|16637.5|16617.5|16636.5|16616.5|0
1622636790000|2021-06-02 12:26:30|16631.5|16611.5|16631.5|16611.5|16631.5|16611.5|16631.5|16611.5|6
1622636800000|2021-06-02 12:26:40|16626.5|16606.5|16615.6|16595.6|16626.5|16606.5|16615.6|16595.6|8
1622636810000|2021-06-02 12:26:50|16616.5|16596.5|16616.5|16596.5|16616.5|16596.5|16615|16595|17
1622636820000|2021-06-02 12:27:00|||||||||2
1622636830000|2021-06-02 12:27:10|||||||||8
1622636840000|2021-06-02 12:27:20|||||||||1
1622636850000|2021-06-02 12:27:30|16618.1|16598.1|16616.5|16596.5|16621.5|16601.5|16616.5|16596.5|13
1622636860000|2021-06-02 12:27:40|16611.5|16591.5|16611.5|16591.5|16614|16594|16611.5|16591.5|3
1622636870000|2021-06-02 12:27:50|16609|16589|16603.1|16583.1|16609|16589|16603.1|16583.1|12
1622636880000|2021-06-02 12:28:00|16604|16584|16604|16584|16604|16584|16604|16584|11
1622636890000|2021-06-02 12:28:10|16605|16585|16606.5|16586.5|16606.5|16586.5|16604|16584|3
1622636900000|2021-06-02 12:28:20|16607.5|16587.5|16602.2|16582.2|16609|16589|16602.2|16582.2|13
1622636910000|2021-06-02 12:28:30|||||||||1
1622636930000|2021-06-02 12:28:50|16599.7|16579.7|16595.6|16575.6|16599.7|16579.7|16595.6|16575.6|4
1622636940000|2021-06-02 12:29:00|16596.5|16576.5|16594|16574|16596.5|16576.5|16594|16574|8
1622636950000|2021-06-02 12:29:10|16592.5|16572.5|16592.5|16572.5|16592.5|16572.5|16592.5|16572.5|2
1622636960000|2021-06-02 12:29:20|16594|16574|16591.5|16571.5|16594|16574|16591.5|16571.5|3
1622636970000|2021-06-02 12:29:30|16593.1|16573.1|16590.6|16570.6|16594|16574|16590.6|16570.6|8
1622636980000|2021-06-02 12:29:40|16589|16569|16589|16569|16589|16569|16589|16569|1
1622636990000|2021-06-02 12:29:50|16596.5|16556.5|16589|16569|16596.5|16569|16586.5|16556.5|5
1622637000000|2021-06-02 12:30:00|16598.1|16558.1|16596.5|16576.5|16599|16579|16581.5|16558.1|15
1622637010000|2021-06-02 12:30:10|16597.5|16577.5|16595.6|16575.6|16599|16579|16594|16574|14
1622637020000|2021-06-02 12:30:20|16594|16574|16565.6|16545.6|16599|16579|16565.6|16545.6|18
1622637030000|2021-06-02 12:30:30|16564|16544|16569|16549|16569|16549|16564|16544|4
1622637040000|2021-06-02 12:30:40|16570|16550|16574|16554|16583.4|16563.4|16570|16550|6
1622637050000|2021-06-02 12:30:50|16575.6|16555.6|16569|16549|16576.5|16556.5|16569|16549|1
1622637060000|2021-06-02 12:31:00|16568.1|16548.1|16571.5|16551.5|16571.5|16551.5|16567.5|16547.5|3
1622637070000|2021-06-02 12:31:10|16572.5|16552.5|16583.4|16563.4|16583.4|16563.4|16572.5|16552.5|4
1622637080000|2021-06-02 12:31:20|16586.5|16566.5|16586.5|16566.5|16586.5|16566.5|16586.5|16566.5|4
1622637090000|2021-06-02 12:31:30|16589|16569|16594|16574|16594|16574|16589|16569|7
1622637100000|2021-06-02 12:31:40|||||||||4
1622637120000|2021-06-02 12:32:00|16595.6|16575.6|16596.5|16576.5|16601.5|16581.5|16595.6|16575.6|14
1622637130000|2021-06-02 12:32:10|16588.1|16568.1|16574.7|16554.7|16588.1|16568.1|16574.7|16554.7|9
1622637140000|2021-06-02 12:32:20|16575.6|16555.6|16574|16554|16575.6|16555.6|16573.1|16553.1|1
1622637150000|2021-06-02 12:32:30|16575|16555|16575|16555|16577.5|16557.5|16575|16555|2
1622637160000|2021-06-02 12:32:40|||||||||3
1622637170000|2021-06-02 12:32:50|16574|16554|16566.5|16546.5|16574|16554|16566.5|16546.5|4
1622637180000|2021-06-02 12:33:00|16564.7|16544.7|16564|16544|16564.7|16544.7|16561.5|16541.5|10
1622637190000|2021-06-02 12:33:10|||||||||1
1622637200000|2021-06-02 12:33:20|16565|16545|16565|16545|16565|16545|16565|16545|0
1622637220000|2021-06-02 12:33:40|16566.5|16546.5|16574|16554|16574|16554|16566.5|16546.5|20
1622637230000|2021-06-02 12:33:50|16554|16534|16554|16534|16554|16534|16554|16534|14
1622637240000|2021-06-02 12:34:00|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|1
1622637250000|2021-06-02 12:34:10|16554|16534|16555.6|16535.6|16556.5|16536.5|16554|16534|3
1622637260000|2021-06-02 12:34:20|16554.7|16534.7|16554|16534|16554.7|16534.7|16553.1|16533.1|5
1622637270000|2021-06-02 12:34:30|16557.5|16537.5|16543.1|16523.1|16560|16540|16543.1|16523.1|30
1622637280000|2021-06-02 12:34:40|||||||||1
1622637290000|2021-06-02 12:34:50|16536.5|16516.5|16524|16504|16536.5|16516.5|16524|16504|21
1622637300000|2021-06-02 12:35:00|16521.5|16501.5|16524|16504|16524|16504|16521.5|16501.5|3
1622637310000|2021-06-02 12:35:10|16527.2|16507.2|16531.5|16511.5|16531.5|16511.5|16527.2|16507.2|3
1622637320000|2021-06-02 12:35:20|16529|16509|16519|16499|16529|16509|16519|16499|4
1622637330000|2021-06-02 12:35:30|16516.5|16496.5|16514|16494|16516.5|16496.5|16514|16494|11
1622637340000|2021-06-02 12:35:40|16510.3|16490.3|16499|16479|16510.3|16490.3|16499|16479|6
1622637350000|2021-06-02 12:35:50|16500|16480|16501.5|16481.5|16504|16484|16500|16480|5
1622637360000|2021-06-02 12:36:00|16502.5|16482.5|16514|16494|16514|16494|16502.5|16482.5|17
1622637370000|2021-06-02 12:36:10|16515|16495|16526.5|16506.5|16526.5|16506.5|16515|16495|3
1622637390000|2021-06-02 12:36:30|16531.9|16491.9|16499|16479|16531.9|16491.9|16499|16479|23
1622637400000|2021-06-02 12:36:40|16500|16480|16514.3|16474.3|16514.3|16480|16500|16474.3|19
1622637410000|2021-06-02 12:36:50|16508.1|16488.1|16533.4|16513.4|16533.4|16513.4|16508.1|16488.1|5
1622637420000|2021-06-02 12:37:00|16536.5|16516.5|16544|16524|16544|16524|16536.5|16516.5|4
1622637430000|2021-06-02 12:37:10|16545|16525|16546.5|16526.5|16546.5|16526.5|16545|16525|33
1622637460000|2021-06-02 12:37:40|16549|16529|16549|16529|16549|16529|16549|16529|0
1622637470000|2021-06-02 12:37:50|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|1
1622637480000|2021-06-02 12:38:00|16547.2|16527.2|16548.1|16528.1|16548.1|16528.1|16545.6|16525.6|1
1622637490000|2021-06-02 12:38:10|16549.7|16529.7|16550.6|16530.6|16550.6|16530.6|16549.7|16529.7|5
1622637510000|2021-06-02 12:38:30|16551.5|16531.5|16551.5|16531.5|16551.5|16531.5|16551.5|16531.5|2
1622637520000|2021-06-02 12:38:40|||||||||5
1622637530000|2021-06-02 12:38:50|||||||||2
1622637540000|2021-06-02 12:39:00|16550.6|16530.6|16546.6|16526.6|16550.6|16530.6|16546.5|16526.5|6
1622637550000|2021-06-02 12:39:10|||||||||1
1622637560000|2021-06-02 12:39:20|||||||||2
1622637570000|2021-06-02 12:39:30|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|1
1622637590000|2021-06-02 12:39:50|16546.6|16526.6|16549.1|16529.1|16549.1|16529.1|16546.6|16526.6|2
1622637600000|2021-06-02 12:40:00|16550|16530|16549.1|16529.1|16550|16530|16549.1|16529.1|0
1622637610000|2021-06-02 12:40:10|16547.5|16527.5|16547.5|16527.5|16547.5|16527.5|16547.5|16527.5|9
1622637620000|2021-06-02 12:40:20|16546.6|16526.6|16544.1|16524.1|16546.6|16526.6|16544.1|16524.1|3
1622637630000|2021-06-02 12:40:30|16543.1|16523.1|16541.6|16521.6|16543.1|16523.1|16541.6|16521.6|4
1622637640000|2021-06-02 12:40:40|16540.6|16520.6|16539.1|16519.1|16540.6|16520.6|16539.1|16519.1|1
1622637650000|2021-06-02 12:40:50|16538.1|16518.1|16536.6|16516.6|16538.1|16518.1|16536.6|16516.6|0
1622637660000|2021-06-02 12:41:00|||||||||2
1622637690000|2021-06-02 12:41:30|||||||||1
1622637700000|2021-06-02 12:41:40|16531.6|16511.6|16521.6|16501.6|16531.6|16511.6|16521.6|16501.6|5
1622637710000|2021-06-02 12:41:50|16520.6|16500.6|16519.1|16499.1|16520.6|16500.6|16519.1|16499.1|0
1622637720000|2021-06-02 12:42:00|16520|16500|16520|16500|16520|16500|16520|16500|2
1622637730000|2021-06-02 12:42:10|16519.1|16499.1|16519.1|16499.1|16519.1|16499.1|16519.1|16499.1|3
1622637740000|2021-06-02 12:42:20|16514.1|16494.1|16511.3|16491.3|16514.1|16494.1|16511.3|16491.3|3
1622637750000|2021-06-02 12:42:30|16508.1|16488.1|16508.1|16488.1|16508.1|16488.1|16508.1|16488.1|0
1622637770000|2021-06-02 12:42:50|||||||||3
1622637780000|2021-06-02 12:43:00|||||||||1
1622637790000|2021-06-02 12:43:10|||||||||1
1622637800000|2021-06-02 12:43:20|16509.1|16489.1|16511.6|16491.6|16511.6|16491.6|16509.1|16489.1|1
1622637810000|2021-06-02 12:43:30|16514.1|16494.1|16514.1|16494.1|16514.1|16494.1|16514.1|16494.1|1
1622637830000|2021-06-02 12:43:50|16512.5|16492.5|16521.6|16501.6|16521.6|16501.6|16512.5|16492.5|14
1622637840000|2021-06-02 12:44:00|16526.6|16506.6|16532.5|16512.5|16532.5|16512.5|16526.6|16506.6|7
1622637850000|2021-06-02 12:44:10|16535|16515|16536.6|16516.6|16536.6|16516.6|16535|16515|16
1622637860000|2021-06-02 12:44:20|16534.1|16514.1|16534.1|16514.1|16534.1|16514.1|16534.1|16514.1|4
1622637870000|2021-06-02 12:44:30|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|16531.6|16511.6|2
1622637880000|2021-06-02 12:44:40|16530.6|16510.6|16529.1|16509.1|16530.6|16510.6|16529.1|16509.1|5
1622637890000|2021-06-02 12:44:50|16528.1|16508.1|16522.2|16502.2|16528.1|16508.1|16522.2|16502.2|2
1622637900000|2021-06-02 12:45:00|16519.1|16499.1|16501.6|16481.6|16519.1|16499.1|16501.6|16481.6|6
1622637910000|2021-06-02 12:45:10|16503.1|16483.1|16502.2|16482.2|16503.1|16483.1|16500.6|16480.6|9
1622637920000|2021-06-02 12:45:20|16501.6|16481.6|16500.6|16480.6|16501.6|16481.6|16500.6|16480.6|4
1622637940000|2021-06-02 12:45:40|16501.6|16481.6|16503.1|16483.1|16504.1|16484.1|16501.6|16481.6|4
1622637950000|2021-06-02 12:45:50|16500.6|16480.6|16503.1|16483.1|16503.1|16483.1|16500.6|16480.6|0
1622637960000|2021-06-02 12:46:00|16500.6|16480.6|16500.6|16480.6|16500.6|16480.6|16500.6|16480.6|0
1622637980000|2021-06-02 12:46:20|||||||||7
1622637990000|2021-06-02 12:46:30|||||||||2
1622638000000|2021-06-02 12:46:40|||||||||5
1622638010000|2021-06-02 12:46:50|16495.6|16475.6|16491.3|16471.3|16495.6|16475.6|16491.3|16471.3|22
1622638020000|2021-06-02 12:47:00|16488.1|16468.1|16481.6|16461.6|16488.1|16468.1|16476.6|16456.6|7
1622638030000|2021-06-02 12:47:10|16482.5|16462.5|16484.1|16464.1|16484.1|16464.1|16481.6|16461.6|3
1622638040000|2021-06-02 12:47:20|16481.6|16461.6|16484.1|16464.1|16484.1|16464.1|16481.6|16461.6|1
1622638050000|2021-06-02 12:47:30|16483.1|16463.1|16483.1|16463.1|16484.1|16464.1|16480.6|16460.6|3
1622638060000|2021-06-02 12:47:40|16484.1|16464.1|16483.1|16463.1|16484.1|16464.1|16483.1|16463.1|2
1622638070000|2021-06-02 12:47:50|16480.6|16460.6|16480.6|16460.6|16480.6|16460.6|16480.6|16460.6|4
1622638080000|2021-06-02 12:48:00|16479.7|16459.7|16481.6|16461.6|16481.6|16461.6|16479.7|16459.7|3
1622638130000|2021-06-02 12:48:50|||||||||1
1622638150000|2021-06-02 12:49:10|16482.5|16462.5|16486.6|16466.6|16486.6|16466.6|16482.5|16462.5|3
1622638160000|2021-06-02 12:49:20|16485|16465|16485.6|16465.6|16486.6|16466.6|16485|16465|14
1622638170000|2021-06-02 12:49:30|16484.1|16464.1|16486.6|16466.6|16486.6|16466.6|16484.1|16464.1|4
1622638190000|2021-06-02 12:49:50|16491.6|16471.6|16500|16480|16500|16480|16491.6|16471.6|4
1622638200000|2021-06-02 12:50:00|16502.5|16482.5|16500|16480|16502.5|16482.5|16500|16480|19
1622638210000|2021-06-02 12:50:10|16499.1|16479.1|16485.6|16465.6|16499.1|16479.1|16485.6|16465.6|5
1622638230000|2021-06-02 12:50:30|16481.6|16461.6|16486.6|16466.6|16486.6|16466.6|16481.6|16461.6|10
1622638240000|2021-06-02 12:50:40|16487.5|16467.5|16489.1|16469.1|16489.1|16469.1|16487.5|16467.5|1
1622638250000|2021-06-02 12:50:50|16486.6|16466.6|16486.6|16466.6|16486.6|16466.6|16486.6|16466.6|0
1622638260000|2021-06-02 12:51:00|16488.1|16468.1|16488.1|16468.1|16491.6|16471.6|16488.1|16468.1|5
1622638270000|2021-06-02 12:51:10|16489.1|16469.1|16489.1|16469.1|16489.1|16469.1|16489.1|16469.1|0
1622638300000|2021-06-02 12:51:40|16486.6|16466.6|16484.1|16464.1|16486.6|16466.6|16484.1|16464.1|4
1622638310000|2021-06-02 12:51:50|||||||||1
1622638320000|2021-06-02 12:52:00|16483.1|16463.1|16485.6|16465.6|16485.6|16465.6|16481.6|16461.6|5
1622638330000|2021-06-02 12:52:10|16488.1|16468.1|16488.1|16468.1|16488.1|16468.1|16488.1|16468.1|2
1622638340000|2021-06-02 12:52:20|16489.1|16469.1|16489.1|16469.1|16489.1|16469.1|16489.1|16469.1|4
1622638350000|2021-06-02 12:52:30|16488.1|16468.1|16486.6|16466.6|16488.1|16468.1|16486.6|16466.6|2
1622638370000|2021-06-02 12:52:50|||||||||1
1622638380000|2021-06-02 12:53:00|16485.7|16465.7|16481.6|16461.6|16485.7|16465.7|16481.6|16461.6|0
1622638420000|2021-06-02 12:53:40|||||||||8
1622638440000|2021-06-02 12:54:00|16478.4|16458.4|16476.6|16456.6|16478.4|16458.4|16476.6|16456.6|265
1622638450000|2021-06-02 12:54:10|16471.6|16451.6|16471.6|16451.6|16471.6|16451.6|16471.6|16451.6|2
1622638460000|2021-06-02 12:54:20|16468.4|16448.4|16466.6|16446.6|16468.4|16448.4|16464.1|16444.1|5
1622638470000|2021-06-02 12:54:30|16467.5|16447.5|16467.5|16447.5|16468.4|16448.4|16467.5|16447.5|12
1622638480000|2021-06-02 12:54:40|16469.4|16449.4|16469.4|16449.4|16469.4|16449.4|16469.4|16449.4|1
1622638490000|2021-06-02 12:54:50|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|20
1622638500000|2021-06-02 12:55:00|||||||||5
1622638520000|2021-06-02 12:55:20|||||||||1
1622638530000|2021-06-02 12:55:30|16470|16450|16466.6|16446.6|16470.9|16450.9|16466.6|16446.6|3
1622638540000|2021-06-02 12:55:40|||||||||2
1622638550000|2021-06-02 12:55:50|16465.7|16445.7|16459.1|16439.1|16465.7|16445.7|16459.1|16439.1|10
1622638580000|2021-06-02 12:56:20|16458.2|16438.2|16458.2|16438.2|16458.2|16438.2|16458.2|16438.2|1
1622638590000|2021-06-02 12:56:30|16459.1|16439.1|16451.6|16431.6|16459.1|16439.1|16451.6|16431.6|7
1622638610000|2021-06-02 12:56:50|16454.1|16434.1|16454.1|16434.1|16454.1|16434.1|16454.1|16434.1|1
1622638620000|2021-06-02 12:57:00|16455.7|16435.7|16464.1|16444.1|16465.7|16445.7|16455.7|16435.7|5
1622638630000|2021-06-02 12:57:10|16459.1|16439.1|16451.6|16431.6|16459.1|16439.1|16451.6|16431.6|7
1622638640000|2021-06-02 12:57:20|16449.1|16429.1|16449.1|16429.1|16449.1|16429.1|16449.1|16429.1|1
1622638650000|2021-06-02 12:57:30|16444.1|16424.1|16443.2|16423.2|16444.1|16424.1|16443.2|16423.2|29
1622638660000|2021-06-02 12:57:40|16441.6|16421.6|16441.6|16421.6|16441.6|16421.6|16441.6|16421.6|1
1622638670000|2021-06-02 12:57:50|||||||||3
1622638680000|2021-06-02 12:58:00|16439.1|16419.1|16439.1|16419.1|16439.1|16419.1|16439.1|16419.1|3
1622638700000|2021-06-02 12:58:20|16436.6|16416.6|16435.7|16415.7|16436.6|16416.6|16435.7|16415.7|5
1622638710000|2021-06-02 12:58:30|16434.1|16414.1|16431.6|16411.6|16434.1|16414.1|16431.6|16411.6|0
1622638720000|2021-06-02 12:58:40|16430.7|16410.7|16410|16390|16430.7|16410.7|16409.1|16389.1|11
1622638730000|2021-06-02 12:58:50|16411.6|16391.6|16421.6|16401.6|16421.6|16401.6|16409.1|16389.1|11
1622638740000|2021-06-02 12:59:00|16424.1|16404.1|16419.1|16399.1|16424.1|16404.1|16419.1|16399.1|8
1622638750000|2021-06-02 12:59:10|16417.2|16397.2|16404.7|16384.7|16417.2|16397.2|16404.7|16384.7|38
1622638760000|2021-06-02 12:59:20|16400|16380|16400|16380|16400|16380|16400|16380|3
1622638770000|2021-06-02 12:59:30|16394.1|16374.1|16380|16360|16396.6|16374.1|16379.1|16356.6|14
1622638780000|2021-06-02 12:59:40|16380.7|16360.7|16379.1|16359.1|16380.7|16360.7|16379.1|16359.1|3
1622638790000|2021-06-02 12:59:50|16378.2|16358.2|16371.6|16351.6|16378.2|16358.2|16371.6|16351.6|19
1622638800000|2021-06-02 13:00:00|16370.7|16350.7|16366.6|16346.6|16370.7|16350.7|16366.6|16346.6|11
1622638810000|2021-06-02 13:00:10|16364.1|16344.1|16361.6|16341.6|16366.6|16346.6|16361.6|16341.6|6
1622638820000|2021-06-02 13:00:20|16358.2|16338.2|16358.2|16338.2|16358.2|16338.2|16358.2|16338.2|9
1622638830000|2021-06-02 13:00:30|16360|16340|16366.6|16346.6|16366.6|16346.6|16360|16340|12
1622638840000|2021-06-02 13:00:40|16364.1|16344.1|16364.1|16344.1|16364.1|16344.1|16364.1|16344.1|238
1622638850000|2021-06-02 13:00:50|16362.2|16342.2|16353.2|16333.2|16362.2|16342.2|16353.2|16333.2|14
1622638860000|2021-06-02 13:01:00|16351.6|16331.6|16354.1|16334.1|16354.1|16334.1|16349.1|16329.1|7
1622638880000|2021-06-02 13:01:20|16351.6|16331.6|16319.1|16299.1|16351.6|16331.6|16319.1|16299.1|10
1622638890000|2021-06-02 13:01:30|16320.7|16300.7|16319.1|16299.1|16321.6|16301.6|16319.1|16299.1|8
1622638900000|2021-06-02 13:01:40|16318.2|16298.2|16324.1|16304.1|16324.1|16304.1|16318.2|16298.2|3
1622638910000|2021-06-02 13:01:50|16325.7|16305.7|16336.6|16316.6|16336.6|16316.6|16325.7|16305.7|4
1622638920000|2021-06-02 13:02:00|16337.5|16317.5|16349.1|16329.1|16349.1|16329.1|16337.5|16317.5|6
1622638930000|2021-06-02 13:02:10|||||||||2
1622638940000|2021-06-02 13:02:20|16350|16330|16356.6|16336.6|16356.6|16336.6|16350|16330|8
1622638950000|2021-06-02 13:02:30|16361.6|16341.6|16353.2|16333.2|16364.1|16344.1|16353.2|16333.2|24
1622638960000|2021-06-02 13:02:40|16351.6|16331.6|16356.6|16336.6|16356.6|16336.6|16351.6|16331.6|4
1622638970000|2021-06-02 13:02:50|16359.1|16339.1|16371.6|16351.6|16371.6|16351.6|16359.1|16339.1|13
1622638980000|2021-06-02 13:03:00|16374.7|16354.7|16400.7|16380.7|16401.6|16381.6|16374.7|16354.7|8
1622638990000|2021-06-02 13:03:10|16399.1|16379.1|16402.5|16382.5|16402.5|16382.5|16399.1|16379.1|4
1622639000000|2021-06-02 13:03:20|||||||||1
1622639020000|2021-06-02 13:03:40|16401.6|16381.6|16408.2|16388.2|16409.1|16389.1|16401.6|16381.6|8
1622639030000|2021-06-02 13:03:50|16406.6|16386.6|16409.1|16389.1|16409.1|16389.1|16406.6|16386.6|2
1622639040000|2021-06-02 13:04:00|16410|16390|16411.6|16391.6|16415|16395|16410|16390|10
1622639050000|2021-06-02 13:04:10|16409.7|16389.7|16406.6|16386.6|16409.7|16389.7|16404.1|16384.1|3
1622639060000|2021-06-02 13:04:20|16409.1|16389.1|16412.5|16392.5|16412.5|16392.5|16409.1|16389.1|5
1622639070000|2021-06-02 13:04:30|16416.6|16396.6|16422.5|16402.5|16422.5|16402.5|16416.6|16396.6|3
1622639080000|2021-06-02 13:04:40|16421.6|16401.6|16420|16400|16421.6|16401.6|16419.1|16399.1|5
1622639090000|2021-06-02 13:04:50|16419.1|16399.1|16422.5|16402.5|16422.5|16402.5|16419.1|16399.1|8
1622639100000|2021-06-02 13:05:00|16425|16405|16406.6|16386.6|16426.6|16406.6|16406.6|16386.6|7
1622639110000|2021-06-02 13:05:10|16407.5|16387.5|16433.8|16373.8|16433.8|16387.5|16407.5|16373.8|26
1622639120000|2021-06-02 13:05:20|16435|16415|16439.1|16419.1|16439.1|16419.1|16435|16415|28
1622639130000|2021-06-02 13:05:30|16438.2|16418.2|16434.1|16414.1|16438.2|16418.2|16432.2|16412.2|5
1622639140000|2021-06-02 13:05:40|16436.6|16416.6|16434.1|16414.1|16436.6|16416.6|16434.1|16414.1|1
1622639150000|2021-06-02 13:05:50|16432.3|16412.3|16429.1|16409.1|16432.3|16412.3|16429.1|16409.1|0
1622639160000|2021-06-02 13:06:00|16424.1|16404.1|16412.3|16392.3|16424.1|16404.1|16412.3|16392.3|2
1622639170000|2021-06-02 13:06:10|16411.3|16391.3|16404.1|16384.1|16411.3|16391.3|16404.1|16384.1|2
1622639180000|2021-06-02 13:06:20|||||||||3
1622639190000|2021-06-02 13:06:30|||||||||3
1622639200000|2021-06-02 13:06:40|16401.6|16381.6|16401.6|16381.6|16401.6|16381.6|16401.6|16381.6|1
1622639220000|2021-06-02 13:07:00|16399.1|16379.1|16401.6|16381.6|16401.6|16381.6|16399.1|16379.1|2
1622639230000|2021-06-02 13:07:10|16399.1|16379.1|16399.1|16379.1|16399.1|16379.1|16399.1|16379.1|1
1622639240000|2021-06-02 13:07:20|16402.5|16382.5|16402.5|16382.5|16402.5|16382.5|16400|16380|1
1622639250000|2021-06-02 13:07:30|16404.1|16384.1|16404.1|16384.1|16404.1|16384.1|16404.1|16384.1|0
1622639270000|2021-06-02 13:07:50|||||||||3
1622639280000|2021-06-02 13:08:00|16406.6|16386.6|16398.2|16378.2|16406.6|16386.6|16398.2|16378.2|4
1622639290000|2021-06-02 13:08:10|16399.1|16379.1|16399.1|16379.1|16399.1|16379.1|16399.1|16379.1|0
1622639300000|2021-06-02 13:08:20|16398.2|16378.2|16394.1|16374.1|16398.2|16378.2|16394.1|16374.1|1
1622639310000|2021-06-02 13:08:30|16390.7|16370.7|16390.7|16370.7|16390.7|16370.7|16390.7|16370.7|6
1622639320000|2021-06-02 13:08:40|16389.8|16369.8|16384.1|16364.1|16389.8|16369.8|16384.1|16364.1|1
1622639330000|2021-06-02 13:08:50|||||||||2
1622639340000|2021-06-02 13:09:00|16386.6|16366.6|16390|16370|16390|16370|16386.6|16366.6|4
1622639350000|2021-06-02 13:09:10|16391.6|16371.6|16391.6|16371.6|16391.6|16371.6|16391.6|16371.6|1
1622639360000|2021-06-02 13:09:20|16390.7|16370.7|16394.1|16374.1|16394.1|16374.1|16390.7|16370.7|6
1622639370000|2021-06-02 13:09:30|||||||||1
1622639400000|2021-06-02 13:10:00|||||||||2
1622639410000|2021-06-02 13:10:10|16395|16375|16394.1|16374.1|16396.6|16376.6|16394.1|16374.1|1
1622639420000|2021-06-02 13:10:20|||||||||2
1622639430000|2021-06-02 13:10:30|16395|16375|16374.1|16354.1|16395|16375|16374.1|16354.1|8
1622639440000|2021-06-02 13:10:40|16376.6|16356.6|16373.2|16353.2|16376.6|16356.6|16373.2|16353.2|8
1622639450000|2021-06-02 13:10:50|16371.6|16351.6|16366.6|16346.6|16371.6|16351.6|16364.1|16344.1|3
1622639460000|2021-06-02 13:11:00|16365.7|16345.7|16364.1|16344.1|16365.7|16345.7|16364.1|16344.1|2
1622639470000|2021-06-02 13:11:10|16356.6|16336.6|16339.1|16319.1|16356.6|16336.6|16339.1|16319.1|23
1622639480000|2021-06-02 13:11:20|16334.1|16314.1|16334.1|16314.1|16334.1|16314.1|16331.6|16311.6|11
1622639490000|2021-06-02 13:11:30|16330.7|16310.7|16339.1|16319.1|16339.1|16319.1|16330.7|16310.7|4
1622639500000|2021-06-02 13:11:40|16344.1|16324.1|16344.1|16324.1|16344.1|16324.1|16344.1|16324.1|3
1622639510000|2021-06-02 13:11:50|16343.2|16323.2|16343.2|16323.2|16343.2|16323.2|16343.2|16323.2|1
1622639520000|2021-06-02 13:12:00|16344.1|16324.1|16344.1|16324.1|16344.1|16324.1|16339.1|16319.1|5
1622639530000|2021-06-02 13:12:10|16339.1|16319.1|16337.6|16317.6|16339.1|16319.1|16337.6|16317.6|29
1622639540000|2021-06-02 13:12:20|16334.1|16314.1|16334.1|16314.1|16334.1|16314.1|16334.1|16314.1|2
1622639550000|2021-06-02 13:12:30|16332.3|16312.3|16318.8|16298.8|16332.3|16312.3|16318.8|16298.8|4
1622639560000|2021-06-02 13:12:40|16316.3|16296.3|16321.9|16301.9|16321.9|16301.9|16308.2|16288.2|16
1622639570000|2021-06-02 13:12:50|16323.5|16303.5|16324.1|16304.1|16324.1|16304.1|16322.6|16302.6|9
1622639580000|2021-06-02 13:13:00|16327.3|16307.3|16329.1|16309.1|16329.1|16309.1|16327.3|16307.3|14
1622639590000|2021-06-02 13:13:10|16330.7|16310.7|16330.7|16310.7|16330.7|16310.7|16330.7|16310.7|1
1622639600000|2021-06-02 13:13:20|16331.6|16311.6|16346.6|16326.6|16346.6|16326.6|16331.6|16311.6|9
1622639610000|2021-06-02 13:13:30|16351.6|16331.6|16338.2|16318.2|16359.8|16331.6|16338.2|16318.2|20
1622639620000|2021-06-02 13:13:40|16336.6|16316.6|16339.1|16319.1|16339.1|16319.1|16333.2|16313.2|2
1622639630000|2021-06-02 13:13:50|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|0
1622639640000|2021-06-02 13:14:00|16341|16321|16341|16321|16341|16321|16341|16321|2
1622639650000|2021-06-02 13:14:10|16344.1|16324.1|16344.1|16324.1|16344.1|16324.1|16344.1|16324.1|0
1622639660000|2021-06-02 13:14:20|||||||||14
1622639680000|2021-06-02 13:14:40|16345.1|16325.1|16352.6|16332.6|16352.6|16332.6|16345.1|16325.1|4
1622639690000|2021-06-02 13:14:50|16354.1|16334.1|16348.2|16328.2|16360.7|16340.7|16348.2|16328.2|12
1622639700000|2021-06-02 13:15:00|16341|16321|16316.6|16296.6|16341|16321|16316.6|16296.6|13
1622639710000|2021-06-02 13:15:10|16315.7|16295.7|16316.6|16296.6|16318.2|16298.2|16314.1|16294.1|5
1622639720000|2021-06-02 13:15:20|16318.2|16298.2|16314.1|16294.1|16324.1|16304.1|16314.1|16294.1|27
1622639730000|2021-06-02 13:15:30|16316.6|16296.6|16336.6|16316.6|16336.6|16316.6|16316.6|16296.6|3
1622639740000|2021-06-02 13:15:40|16338.5|16318.5|16341.6|16321.6|16341.6|16321.6|16338.5|16318.5|7
1622639750000|2021-06-02 13:15:50|16346.6|16326.6|16346.6|16326.6|16346.6|16326.6|16346.6|16326.6|1
1622639760000|2021-06-02 13:16:00|16349.1|16329.1|16356|16336|16356|16336|16349.1|16329.1|2
1622639770000|2021-06-02 13:16:10|16359.1|16339.1|16364.1|16344.1|16364.1|16344.1|16359.1|16339.1|1
1622639780000|2021-06-02 13:16:20|16366|16346|16375.1|16355.1|16375.1|16355.1|16366|16346|1
1622639790000|2021-06-02 13:16:30|16376.6|16356.6|16376.6|16356.6|16376.6|16356.6|16376.6|16356.6|13
1622639800000|2021-06-02 13:16:40|16378.2|16358.2|16375.7|16355.7|16379.1|16359.1|16375.7|16355.7|21
1622639810000|2021-06-02 13:16:50|16370.7|16350.7|16364.1|16344.1|16370.7|16350.7|16364.1|16344.1|7
1622639820000|2021-06-02 13:17:00|16363.2|16343.2|16364.1|16344.1|16364.1|16344.1|16361.6|16341.6|2
1622639830000|2021-06-02 13:17:10|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|1
1622639840000|2021-06-02 13:17:20|16370.1|16350.1|16372.6|16352.6|16372.6|16352.6|16370.1|16350.1|5
1622639850000|2021-06-02 13:17:30|16374.4|16354.4|16391.6|16371.6|16391.6|16371.6|16374.4|16354.4|4
1622639860000|2021-06-02 13:17:40|16389.1|16369.1|16386.6|16366.6|16389.1|16369.1|16386.6|16366.6|3
1622639870000|2021-06-02 13:17:50|16385.7|16365.7|16386.6|16366.6|16386.6|16366.6|16385.7|16365.7|5
1622639880000|2021-06-02 13:18:00|16385.7|16365.7|16381.6|16361.6|16386.6|16366.6|16371.6|16351.6|35
1622639890000|2021-06-02 13:18:10|||||||||16
1622639910000|2021-06-02 13:18:30|16375.7|16355.7|16376.6|16356.6|16376.6|16356.6|16369.1|16349.1|29
1622639920000|2021-06-02 13:18:40|16378.2|16358.2|16389.1|16369.1|16389.1|16369.1|16378.2|16358.2|11
1622639930000|2021-06-02 13:18:50|16390.7|16370.7|16379.1|16359.1|16391.6|16371.6|16376.6|16356.6|38
1622639940000|2021-06-02 13:19:00|16380.1|16360.1|16386.6|16366.6|16386.6|16366.6|16380.1|16360.1|2
1622639950000|2021-06-02 13:19:10|16385.7|16365.7|16385.7|16365.7|16385.7|16365.7|16385.7|16365.7|6
1622639960000|2021-06-02 13:19:20|16387.3|16367.3|16389.1|16369.1|16389.1|16369.1|16387.3|16367.3|5
1622639970000|2021-06-02 13:19:30|16396.6|16376.6|16380.7|16360.7|16400.1|16380.1|16380.7|16360.7|21
1622639980000|2021-06-02 13:19:40|16379.1|16359.1|16381.6|16361.6|16381.6|16361.6|16377.6|16357.6|28
1622639990000|2021-06-02 13:19:50|||||||||2
1622640000000|2021-06-02 13:20:00|16384.1|16364.1|16381.6|16361.6|16384.1|16364.1|16381.6|16361.6|4
1622640010000|2021-06-02 13:20:10|||||||||2
1622640030000|2021-06-02 13:20:30|16379.8|16359.8|16381.6|16361.6|16381.6|16361.6|16378.9|16358.9|21
1622640050000|2021-06-02 13:20:50|||||||||14
1622640060000|2021-06-02 13:21:00|16384.8|16364.8|16394.1|16374.1|16394.1|16374.1|16384.8|16364.8|6
1622640070000|2021-06-02 13:21:10|16395.1|16375.1|16402.6|16382.6|16402.6|16382.6|16395.1|16375.1|2
1622640080000|2021-06-02 13:21:20|16405.1|16385.1|16404.1|16384.1|16406.6|16386.6|16404.1|16384.1|5
1622640090000|2021-06-02 13:21:30|16402.6|16382.6|16395.7|16375.7|16402.6|16382.6|16395.7|16375.7|4
1622640100000|2021-06-02 13:21:40|16389.1|16369.1|16383.2|16363.2|16389.1|16369.1|16383.2|16363.2|6
1622640110000|2021-06-02 13:21:50|16378.5|16358.5|16371.6|16351.6|16378.5|16358.5|16371.6|16351.6|6
1622640130000|2021-06-02 13:22:10|16372.6|16352.6|16371.6|16351.6|16374.1|16354.1|16371.6|16351.6|2
1622640140000|2021-06-02 13:22:20|16372.6|16352.6|16371.6|16351.6|16374.1|16354.1|16371.6|16351.6|1
1622640150000|2021-06-02 13:22:30|16372.6|16352.6|16374.1|16354.1|16374.1|16354.1|16372.6|16352.6|0
1622640170000|2021-06-02 13:22:50|16373.2|16353.2|16373.2|16353.2|16373.2|16353.2|16373.2|16353.2|1
1622640180000|2021-06-02 13:23:00|16369.1|16349.1|16369.1|16349.1|16369.1|16349.1|16369.1|16349.1|0
1622640220000|2021-06-02 13:23:40|16371.6|16351.6|16371.6|16351.6|16371.6|16351.6|16371.6|16351.6|3
1622640240000|2021-06-02 13:24:00|16374.1|16354.1|16375.1|16355.1|16375.1|16355.1|16374.1|16354.1|2
1622640250000|2021-06-02 13:24:10|||||||||5
1622640260000|2021-06-02 13:24:20|||||||||2
1622640270000|2021-06-02 13:24:30|16374.1|16354.1|16376.6|16356.6|16376.6|16356.6|16374.1|16354.1|6
1622640280000|2021-06-02 13:24:40|16375.7|16355.7|16374.1|16354.1|16375.7|16355.7|16374.1|16354.1|0
1622640300000|2021-06-02 13:25:00|16374.2|16354.2|16374.2|16354.2|16374.2|16354.2|16374.2|16354.2|0
1622640330000|2021-06-02 13:25:30|||||||||1
1622640350000|2021-06-02 13:25:50|||||||||1
1622640360000|2021-06-02 13:26:00|16371.7|16351.7|16374.2|16354.2|16374.2|16354.2|16371.7|16351.7|2
1622640370000|2021-06-02 13:26:10|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|1
1622640380000|2021-06-02 13:26:20|16376.7|16356.7|16375.7|16355.7|16376.7|16356.7|16375.7|16355.7|1
1622640390000|2021-06-02 13:26:30|||||||||1
1622640400000|2021-06-02 13:26:40|16376.7|16356.7|16376.7|16356.7|16376.7|16356.7|16375.7|16355.7|1
1622640420000|2021-06-02 13:27:00|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|2
1622640440000|2021-06-02 13:27:20|16374.2|16354.2|16373.2|16353.2|16374.2|16354.2|16373.2|16353.2|5
1622640450000|2021-06-02 13:27:30|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|16375.7|16355.7|5
1622640460000|2021-06-02 13:27:40|16376.7|16356.7|16376.7|16356.7|16376.7|16356.7|16376.7|16356.7|1
1622640480000|2021-06-02 13:28:00|16375.7|16355.7|16371.7|16351.7|16375.7|16355.7|16371.7|16351.7|8
1622640490000|2021-06-02 13:28:10|16370.1|16350.1|16365.7|16345.7|16370.1|16350.1|16365.7|16345.7|7
1622640500000|2021-06-02 13:28:20|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|3
1622640510000|2021-06-02 13:28:30|||||||||3
1622640540000|2021-06-02 13:29:00|16366.7|16346.7|16364.2|16344.2|16366.7|16346.7|16364.2|16344.2|1
1622640560000|2021-06-02 13:29:20|||||||||10
1622640570000|2021-06-02 13:29:30|16362.6|16342.6|16361.7|16341.7|16362.6|16342.6|16361.7|16341.7|2
1622640580000|2021-06-02 13:29:40|||||||||1
1622640600000|2021-06-02 13:30:00|16362.6|16342.6|16376.9|16356.9|16376.9|16356.9|16362.6|16342.6|6
1622640610000|2021-06-02 13:30:10|16378.2|16358.2|16378.2|16358.2|16378.2|16358.2|16376.7|16356.7|1
1622640620000|2021-06-02 13:30:20|16379.2|16359.2|16381.7|16361.7|16381.7|16361.7|16379.2|16359.2|1
1622640630000|2021-06-02 13:30:30|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|16382.6|16362.6|5
1622640640000|2021-06-02 13:30:40|16384.2|16364.2|16384.2|16364.2|16384.2|16364.2|16384.2|16364.2|4
1622640650000|2021-06-02 13:30:50|16385.7|16365.7|16385.7|16365.7|16385.7|16365.7|16385.7|16365.7|2
1622640660000|2021-06-02 13:31:00|16384.2|16364.2|16391.7|16371.7|16391.7|16371.7|16384.2|16364.2|5
1622640670000|2021-06-02 13:31:10|16393.2|16373.2|16396.7|16376.7|16396.7|16376.7|16393.2|16373.2|4
1622640680000|2021-06-02 13:31:20|16399.4|16379.4|16411.7|16391.7|16411.7|16391.7|16399.4|16379.4|12
1622640690000|2021-06-02 13:31:30|16410.7|16390.7|16410.7|16390.7|16410.7|16390.7|16410.7|16390.7|5
1622640700000|2021-06-02 13:31:40|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|0
1622640710000|2021-06-02 13:31:50|16413.2|16393.2|16412.3|16392.3|16413.2|16393.2|16412.3|16392.3|0
1622640720000|2021-06-02 13:32:00|16413.2|16393.2|16414.8|16394.8|16414.8|16394.8|16413.2|16393.2|7
1622640730000|2021-06-02 13:32:10|16415.7|16395.7|16416.7|16396.7|16416.7|16396.7|16415.7|16395.7|3
1622640740000|2021-06-02 13:32:20|||||||||1
1622640750000|2021-06-02 13:32:30|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|7
1622640760000|2021-06-02 13:32:40|16421.7|16401.7|16424.2|16404.2|16424.2|16404.2|16421.7|16401.7|2
1622640770000|2021-06-02 13:32:50|16425.1|16405.1|16420.7|16400.7|16429.2|16409.2|16420.7|16400.7|18
1622640780000|2021-06-02 13:33:00|16419.2|16399.2|16415.7|16395.7|16419.2|16399.2|16415.7|16395.7|4
1622640790000|2021-06-02 13:33:10|16414.2|16394.2|16414.2|16394.2|16414.2|16394.2|16414.2|16394.2|1
1622640800000|2021-06-02 13:33:20|16413.2|16393.2|16408.2|16388.2|16413.2|16393.2|16408.2|16388.2|4
1622640810000|2021-06-02 13:33:30|16409.2|16389.2|16410.7|16390.7|16411.7|16391.7|16409.2|16389.2|3
1622640820000|2021-06-02 13:33:40|16411.7|16391.7|16411.7|16391.7|16411.7|16391.7|16411.7|16391.7|0
1622640830000|2021-06-02 13:33:50|16410.7|16390.7|16412.6|16392.6|16412.6|16392.6|16410.7|16390.7|0
1622640840000|2021-06-02 13:34:00|16411.7|16391.7|16410.7|16390.7|16411.7|16391.7|16410.7|16390.7|2
1622640850000|2021-06-02 13:34:10|16415.1|16395.1|16416.7|16396.7|16416.7|16396.7|16415.1|16395.1|4
1622640860000|2021-06-02 13:34:20|16417.6|16397.6|16426.7|16406.7|16426.7|16406.7|16417.6|16397.6|7
1622640870000|2021-06-02 13:34:30|16431.7|16411.7|16435.1|16415.1|16435.1|16415.1|16431.7|16411.7|18
1622640880000|2021-06-02 13:34:40|16436.7|16416.7|16439.2|16419.2|16439.2|16419.2|16436.7|16416.7|7
1622640890000|2021-06-02 13:34:50|16440.1|16420.1|16440.1|16420.1|16441|16421|16440.1|16420.1|1
1622640900000|2021-06-02 13:35:00|16439.2|16419.2|16439.2|16419.2|16441|16421|16439.2|16419.2|6
1622640910000|2021-06-02 13:35:10|16437.3|16417.3|16431.7|16411.7|16437.3|16417.3|16431.7|16411.7|6
1622640920000|2021-06-02 13:35:20|16435.1|16415.1|16435.1|16415.1|16436|16416|16435.1|16415.1|19
1622640930000|2021-06-02 13:35:30|16434.2|16414.2|16434.2|16414.2|16434.2|16414.2|16434.2|16414.2|1
1622640940000|2021-06-02 13:35:40|16435.7|16415.7|16435.7|16415.7|16435.7|16415.7|16435.7|16415.7|6
1622640950000|2021-06-02 13:35:50|16434.2|16414.2|16431.7|16411.7|16434.2|16414.2|16431.7|16411.7|9
1622640970000|2021-06-02 13:36:10|16433.2|16413.2|16435.7|16415.7|16435.7|16415.7|16433.2|16413.2|1
1622640980000|2021-06-02 13:36:20|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|15
1622640990000|2021-06-02 13:36:30|16440.7|16420.7|16431.7|16411.7|16440.7|16420.7|16431.7|16411.7|4
1622641000000|2021-06-02 13:36:40|16429.2|16409.2|16417.6|16397.6|16429.2|16409.2|16417.6|16397.6|11
1622641010000|2021-06-02 13:36:50|16416.7|16396.7|16414.2|16394.2|16416.7|16396.7|16414.2|16394.2|4
1622641020000|2021-06-02 13:37:00|16413.2|16393.2|16400.7|16380.7|16413.2|16393.2|16400.7|16380.7|3
1622641030000|2021-06-02 13:37:10|16399.2|16379.2|16395.7|16375.7|16399.2|16379.2|16395.7|16375.7|0
1622641040000|2021-06-02 13:37:20|16394.8|16374.8|16392.3|16372.3|16394.8|16374.8|16392.3|16372.3|4
1622641050000|2021-06-02 13:37:30|16393.2|16373.2|16390.7|16370.7|16393.2|16373.2|16390.7|16370.7|8
1622641060000|2021-06-02 13:37:40|16389.2|16369.2|16386.7|16366.7|16389.2|16369.2|16386.7|16366.7|3
1622641070000|2021-06-02 13:37:50|16385.7|16365.7|16384.2|16364.2|16385.7|16365.7|16384.2|16364.2|2
1622641080000|2021-06-02 13:38:00|16386|16366|16383.3|16363.3|16387.3|16367.3|16383.3|16363.3|10
1622641090000|2021-06-02 13:38:10|16381.7|16361.7|16377.3|16357.3|16381.7|16361.7|16377.3|16357.3|2
1622641100000|2021-06-02 13:38:20|16374.8|16354.8|16374.8|16354.8|16374.8|16354.8|16374.8|16354.8|0
1622641110000|2021-06-02 13:38:30|16373.9|16353.9|16372.3|16352.3|16373.9|16353.9|16372.3|16352.3|2
1622641120000|2021-06-02 13:38:40|16371.4|16351.4|16369.2|16349.2|16371.4|16351.4|16366.7|16346.7|4
1622641140000|2021-06-02 13:39:00|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|1
1622641150000|2021-06-02 13:39:10|16364.2|16344.2|16360.8|16340.8|16364.2|16344.2|16360.8|16340.8|15
1622641160000|2021-06-02 13:39:20|||||||||3
1622641170000|2021-06-02 13:39:30|||||||||1
1622641180000|2021-06-02 13:39:40|16355.8|16335.8|16350.8|16330.8|16355.8|16335.8|16350.8|16330.8|11
1622641190000|2021-06-02 13:39:50|||||||||5
1622641200000|2021-06-02 13:40:00|16348|16328|16337.3|16317.3|16348|16328|16337.3|16317.3|13
1622641210000|2021-06-02 13:40:10|16334.8|16314.8|16320.8|16300.8|16334.8|16314.8|16320.8|16300.8|19
1622641220000|2021-06-02 13:40:20|16319.8|16299.8|16313.3|16293.3|16319.8|16299.8|16313.3|16293.3|5
1622641230000|2021-06-02 13:40:30|16311.7|16291.7|16314.2|16294.2|16314.2|16294.2|16311.7|16291.7|5
1622641240000|2021-06-02 13:40:40|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|5
1622641250000|2021-06-02 13:40:50|16312.3|16292.3|16310.8|16290.8|16313.3|16293.3|16310.8|16290.8|1
1622641260000|2021-06-02 13:41:00|16311.7|16291.7|16298.9|16278.9|16311.7|16291.7|16298.9|16278.9|26
1622641270000|2021-06-02 13:41:10|16297.3|16277.3|16295.8|16275.8|16297.3|16277.3|16295.8|16275.8|8
1622641280000|2021-06-02 13:41:20|16300.8|16280.8|16304.2|16284.2|16304.2|16284.2|16300.8|16280.8|9
1622641290000|2021-06-02 13:41:30|16307.3|16287.3|16309.2|16289.2|16309.2|16289.2|16307.3|16287.3|9
1622641300000|2021-06-02 13:41:40|16310.1|16290.1|16324.2|16304.2|16324.2|16304.2|16309.2|16289.2|12
1622641310000|2021-06-02 13:41:50|16326|16306|16329.2|16309.2|16329.2|16309.2|16326|16306|5
1622641320000|2021-06-02 13:42:00|16334.2|16314.2|16339.2|16319.2|16339.2|16319.2|16334.2|16314.2|6
1622641330000|2021-06-02 13:42:10|16341.7|16321.7|16341.7|16321.7|16341.7|16321.7|16341.7|16321.7|2
1622641340000|2021-06-02 13:42:20|16344.2|16324.2|16345.8|16325.8|16345.8|16325.8|16344.2|16324.2|9
1622641350000|2021-06-02 13:42:30|16344.2|16324.2|16344.2|16324.2|16346.7|16326.7|16344.2|16324.2|7
1622641360000|2021-06-02 13:42:40|16345.1|16325.1|16346.7|16326.7|16346.7|16326.7|16345.1|16325.1|2
1622641370000|2021-06-02 13:42:50|16345.8|16325.8|16344.2|16324.2|16345.8|16325.8|16344.2|16324.2|1
1622641380000|2021-06-02 13:43:00|16336.4|16316.4|16325.1|16305.1|16336.4|16316.4|16324.2|16304.2|5
1622641390000|2021-06-02 13:43:10|16329.2|16309.2|16331|16311|16331|16311|16329.2|16309.2|0
1622641400000|2021-06-02 13:43:20|16336|16316|16336|16316|16336|16316|16336|16316|0
1622641410000|2021-06-02 13:43:30|16337.6|16317.6|16344.2|16324.2|16344.2|16324.2|16337.6|16317.6|2
1622641420000|2021-06-02 13:43:40|16346.7|16326.7|16349.2|16329.2|16349.2|16329.2|16346.7|16326.7|2
1622641430000|2021-06-02 13:43:50|||||||||7
1622641440000|2021-06-02 13:44:00|16346.7|16326.7|16346.7|16326.7|16346.7|16326.7|16346.7|16326.7|2
1622641450000|2021-06-02 13:44:10|16344.2|16324.2|16344.2|16324.2|16344.2|16324.2|16344.2|16324.2|4
1622641460000|2021-06-02 13:44:20|||||||||3
1622641470000|2021-06-02 13:44:30|16349.2|16329.2|16346.7|16326.7|16349.2|16329.2|16346.7|16326.7|6
1622641480000|2021-06-02 13:44:40|16344.2|16324.2|16340.8|16320.8|16344.2|16324.2|16340.8|16320.8|6
1622641490000|2021-06-02 13:44:50|16339.2|16319.2|16339.2|16319.2|16339.2|16319.2|16339.2|16319.2|1
1622641500000|2021-06-02 13:45:00|16338.3|16318.3|16323.3|16303.3|16338.3|16318.3|16323.3|16303.3|6
1622641510000|2021-06-02 13:45:10|16322.3|16302.3|16308.9|16288.9|16322.3|16302.3|16308.9|16288.9|15
1622641520000|2021-06-02 13:45:20|16305.8|16285.8|16303.3|16283.3|16305.8|16285.8|16303.3|16283.3|3
1622641530000|2021-06-02 13:45:30|16301.7|16281.7|16298.3|16278.3|16301.7|16281.7|16298.3|16278.3|4
1622641540000|2021-06-02 13:45:40|16295.8|16275.8|16274.2|16254.2|16295.8|16275.8|16274.2|16254.2|30
1622641550000|2021-06-02 13:45:50|16275.8|16255.8|16281.7|16261.7|16281.7|16261.7|16275.8|16255.8|19
1622641560000|2021-06-02 13:46:00|16282.6|16262.6|16294.2|16274.2|16296.7|16276.7|16282.6|16262.6|9
1622641570000|2021-06-02 13:46:10|||||||||3
1622641580000|2021-06-02 13:46:20|16296.7|16276.7|16296.7|16276.7|16296.7|16276.7|16296.7|16276.7|1
1622641590000|2021-06-02 13:46:30|16294.2|16274.2|16289.2|16269.2|16294.2|16274.2|16289.2|16269.2|13
1622641600000|2021-06-02 13:46:40|16286.7|16266.7|16286.7|16266.7|16286.7|16266.7|16286.7|16266.7|3
1622641610000|2021-06-02 13:46:50|||||||||1
1622641620000|2021-06-02 13:47:00|||||||||2
1622641630000|2021-06-02 13:47:10|16287.6|16267.6|16293.3|16273.3|16293.3|16273.3|16287.6|16267.6|6
1622641640000|2021-06-02 13:47:20|16295.8|16275.8|16299.2|16279.2|16299.2|16279.2|16295.8|16275.8|7
1622641650000|2021-06-02 13:47:30|||||||||1
1622641660000|2021-06-02 13:47:40|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|2
1622641670000|2021-06-02 13:47:50|16309.2|16289.2|16309.2|16289.2|16309.2|16289.2|16309.2|16289.2|2
1622641680000|2021-06-02 13:48:00|16311.7|16291.7|16309.2|16289.2|16311.7|16291.7|16309.2|16289.2|1
1622641690000|2021-06-02 13:48:10|||||||||1
1622641700000|2021-06-02 13:48:20|||||||||1
1622641710000|2021-06-02 13:48:30|||||||||2
1622641720000|2021-06-02 13:48:40|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|9
1622641730000|2021-06-02 13:48:50|16292.3|16272.3|16284.2|16264.2|16292.3|16272.3|16284.2|16264.2|7
1622641740000|2021-06-02 13:49:00|16285.1|16265.1|16279.2|16259.2|16285.8|16265.8|16277.6|16257.6|8
1622641750000|2021-06-02 13:49:10|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|3
1622641760000|2021-06-02 13:49:20|||||||||4
1622641770000|2021-06-02 13:49:30|16279.2|16259.2|16280.8|16260.8|16283.3|16263.3|16279.2|16259.2|9
1622641780000|2021-06-02 13:49:40|16280.1|16260.1|16281.7|16261.7|16281.7|16261.7|16280.1|16260.1|0
1622641790000|2021-06-02 13:49:50|16282.6|16262.6|16282.6|16262.6|16282.6|16262.6|16282.6|16262.6|5
1622641800000|2021-06-02 13:50:00|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|2
1622641810000|2021-06-02 13:50:10|16280.8|16260.8|16279.8|16259.8|16280.8|16260.8|16279.8|16259.8|15
1622641820000|2021-06-02 13:50:20|16279.2|16259.2|16276.7|16256.7|16279.2|16259.2|16276.7|16256.7|0
1622641830000|2021-06-02 13:50:30|16277.6|16257.6|16276.7|16256.7|16284.2|16264.2|16276.7|16256.7|33
1622641840000|2021-06-02 13:50:40|16274.2|16254.2|16271.7|16251.7|16274.2|16254.2|16271.7|16251.7|11
1622641850000|2021-06-02 13:50:50|16276.1|16256.1|16289.2|16269.2|16289.2|16269.2|16276.1|16256.1|8
1622641860000|2021-06-02 13:51:00|16291.1|16271.1|16299.2|16279.2|16299.2|16279.2|16291.1|16271.1|6
1622641870000|2021-06-02 13:51:10|||||||||3
1622641880000|2021-06-02 13:51:20|16304.2|16284.2|16319.2|16299.2|16319.2|16299.2|16304.2|16284.2|17
1622641890000|2021-06-02 13:51:30|16321.7|16301.7|16322.6|16302.6|16325.1|16305.1|16321.7|16301.7|3
1622641900000|2021-06-02 13:51:40|16325.1|16305.1|16322.6|16302.6|16325.1|16305.1|16321.7|16301.7|12
1622641920000|2021-06-02 13:52:00|||||||||1
1622641930000|2021-06-02 13:52:10|16323.6|16303.6|16321.7|16301.7|16325.1|16305.1|16321.7|16301.7|5
1622641940000|2021-06-02 13:52:20|16319.2|16299.2|16311.7|16291.7|16319.2|16299.2|16311.7|16291.7|1
1622641950000|2021-06-02 13:52:30|16310.8|16290.8|16296.7|16276.7|16310.8|16290.8|16296.7|16276.7|3
1622641960000|2021-06-02 13:52:40|16294.2|16274.2|16290.8|16270.8|16294.2|16274.2|16290.8|16270.8|8
1622641970000|2021-06-02 13:52:50|16288.3|16268.3|16285.8|16265.8|16288.3|16268.3|16285.8|16265.8|0
1622641980000|2021-06-02 13:53:00|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|2
1622641990000|2021-06-02 13:53:10|16282.6|16262.6|16282.6|16262.6|16282.6|16262.6|16282.6|16262.6|2
1622642010000|2021-06-02 13:53:30|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|1
1622642020000|2021-06-02 13:53:40|16279.2|16259.2|16279.2|16259.2|16279.2|16259.2|16278.3|16258.3|1
1622642030000|2021-06-02 13:53:50|||||||||2
1622642040000|2021-06-02 13:54:00|||||||||16
1622642060000|2021-06-02 13:54:20|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|3
1622642070000|2021-06-02 13:54:30|16276.7|16256.7|16277.6|16257.6|16279.2|16259.2|16276.7|16256.7|9
1622642080000|2021-06-02 13:54:40|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|4
1622642090000|2021-06-02 13:54:50|16274.2|16254.2|16274.2|16254.2|16274.2|16254.2|16274.2|16254.2|2
1622642100000|2021-06-02 13:55:00|16271.7|16251.7|16267.6|16247.6|16271.7|16251.7|16266.7|16246.7|12
1622642110000|2021-06-02 13:55:10|16270.1|16250.1|16269.2|16249.2|16270.1|16250.1|16269.2|16249.2|2
1622642120000|2021-06-02 13:55:20|||||||||1
1622642130000|2021-06-02 13:55:30|16271.1|16251.1|16272.6|16252.6|16272.6|16252.6|16271.1|16251.1|5
1622642150000|2021-06-02 13:55:50|||||||||6
1622642160000|2021-06-02 13:56:00|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|1
1622642180000|2021-06-02 13:56:20|16272.6|16252.6|16276.1|16256.1|16276.1|16256.1|16272.6|16252.6|10
1622642190000|2021-06-02 13:56:30|||||||||3
1622642200000|2021-06-02 13:56:40|16274.2|16254.2|16275.1|16255.1|16275.1|16255.1|16274.2|16254.2|5
1622642210000|2021-06-02 13:56:50|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|4
1622642220000|2021-06-02 13:57:00|16290.4|16250.4|16291.4|16271.4|16291.4|16271.4|16280.4|16250.4|9
1622642230000|2021-06-02 13:57:10|16297.6|16277.6|16297.6|16277.6|16300.1|16280.1|16297.6|16277.6|3
1622642250000|2021-06-02 13:57:30|16296.7|16276.7|16294.2|16274.2|16296.7|16276.7|16294.2|16274.2|3
1622642260000|2021-06-02 13:57:40|16293.3|16273.3|16293.3|16273.3|16293.3|16273.3|16293.3|16273.3|6
1622642270000|2021-06-02 13:57:50|16292.4|16272.4|16292.4|16272.4|16292.4|16272.4|16292.4|16272.4|18
1622642280000|2021-06-02 13:58:00|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|0
1622642290000|2021-06-02 13:58:10|16291.7|16271.7|16294.2|16274.2|16294.2|16274.2|16291.7|16271.7|3
1622642300000|2021-06-02 13:58:20|||||||||4
1622642310000|2021-06-02 13:58:30|||||||||1
1622642350000|2021-06-02 13:59:10|16293.3|16273.3|16291.7|16271.7|16293.3|16273.3|16291.7|16271.7|5
1622642360000|2021-06-02 13:59:20|||||||||2
1622642370000|2021-06-02 13:59:30|||||||||7
1622642380000|2021-06-02 13:59:40|||||||||4
1622642390000|2021-06-02 13:59:50|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|18
1622642410000|2021-06-02 14:00:10|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|2
1622642430000|2021-06-02 14:00:30|16284.9|16264.9|16284.9|16264.9|16284.9|16264.9|16284.9|16264.9|1
1622642460000|2021-06-02 14:01:00|16285.8|16265.8|16291.1|16271.1|16291.1|16271.1|16285.8|16265.8|5
1622642470000|2021-06-02 14:01:10|16292.7|16272.7|16299.2|16279.2|16299.2|16279.2|16292.7|16272.7|2
1622642480000|2021-06-02 14:01:20|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|2
1622642490000|2021-06-02 14:01:30|16299.2|16279.2|16297.4|16277.4|16299.2|16279.2|16297.4|16277.4|6
1622642500000|2021-06-02 14:01:40|16295.8|16275.8|16295.8|16275.8|16295.8|16275.8|16294.9|16274.9|0
1622642510000|2021-06-02 14:01:50|16297.4|16277.4|16299.2|16279.2|16299.2|16279.2|16297.4|16277.4|4
1622642520000|2021-06-02 14:02:00|||||||||3
1622642530000|2021-06-02 14:02:10|16302.7|16282.7|16312.7|16292.7|16312.7|16292.7|16302.7|16282.7|4
1622642540000|2021-06-02 14:02:20|16314.2|16294.2|16315.2|16295.2|16316.1|16296.1|16314.2|16294.2|16
1622642550000|2021-06-02 14:02:30|16316.1|16296.1|16314.2|16294.2|16316.1|16296.1|16314.2|16294.2|1
1622642570000|2021-06-02 14:02:50|16315.2|16295.2|16312.7|16292.7|16315.2|16295.2|16312.7|16292.7|4
1622642590000|2021-06-02 14:03:10|16315.2|16295.2|16314.2|16294.2|16317.7|16297.7|16313.6|16293.6|10
1622642600000|2021-06-02 14:03:20|16315.8|16295.8|16324.2|16304.2|16324.2|16304.2|16315.8|16295.8|4
1622642610000|2021-06-02 14:03:30|16329.2|16309.2|16331.7|16311.7|16331.7|16311.7|16329.2|16309.2|1
1622642630000|2021-06-02 14:03:50|16339.5|16319.5|16341.1|16321.1|16341.1|16321.1|16339.5|16319.5|4
1622642640000|2021-06-02 14:04:00|16342.7|16322.7|16347.7|16327.7|16347.7|16327.7|16342.7|16322.7|6
1622642650000|2021-06-02 14:04:10|||||||||2
1622642690000|2021-06-02 14:04:50|16350.2|16330.2|16351.7|16331.7|16351.7|16331.7|16350.2|16330.2|12
1622642700000|2021-06-02 14:05:00|16352.7|16332.7|16352.7|16332.7|16352.7|16332.7|16352.7|16332.7|1
1622642710000|2021-06-02 14:05:10|16354.5|16334.5|16359.2|16339.2|16359.2|16339.2|16354.5|16334.5|3
1622642720000|2021-06-02 14:05:20|16358.3|16338.3|16359.2|16339.2|16359.2|16339.2|16356.7|16336.7|6
1622642730000|2021-06-02 14:05:30|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|7
1622642740000|2021-06-02 14:05:40|16357.7|16337.7|16350.5|16330.5|16357.7|16337.7|16350.5|16330.5|13
1622642760000|2021-06-02 14:06:00|16345.5|16325.5|16345.5|16325.5|16345.5|16325.5|16345.5|16325.5|0
1622642770000|2021-06-02 14:06:10|16343|16323|16345.5|16325.5|16345.5|16325.5|16343|16323|2
1622642780000|2021-06-02 14:06:20|16340.8|16320.8|16343.3|16323.3|16343.3|16323.3|16340.8|16320.8|7
1622642790000|2021-06-02 14:06:30|16341.7|16321.7|16339.2|16319.2|16341.7|16321.7|16339.2|16319.2|9
1622642800000|2021-06-02 14:06:40|||||||||4
1622642810000|2021-06-02 14:06:50|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|2
1622642820000|2021-06-02 14:07:00|16342.4|16322.4|16344.2|16324.2|16344.2|16324.2|16342.4|16322.4|6
1622642830000|2021-06-02 14:07:10|16346.7|16326.7|16354.2|16334.2|16354.2|16334.2|16346.7|16326.7|5
1622642850000|2021-06-02 14:07:30|16356.7|16336.7|16359.2|16339.2|16359.2|16339.2|16356.7|16336.7|9
1622642860000|2021-06-02 14:07:40|||||||||1
1622642870000|2021-06-02 14:07:50|16362.7|16342.7|16366.7|16346.7|16366.7|16346.7|16362.7|16342.7|3
1622642880000|2021-06-02 14:08:00|16369.2|16349.2|16369.2|16349.2|16371.7|16351.7|16369.2|16349.2|8
1622642900000|2021-06-02 14:08:20|16370.8|16350.8|16374.2|16354.2|16374.2|16354.2|16370.8|16350.8|1
1622642910000|2021-06-02 14:08:30|||||||||2
1622642920000|2021-06-02 14:08:40|16375.2|16355.2|16380.2|16360.2|16381.7|16361.7|16375.2|16355.2|9
1622642930000|2021-06-02 14:08:50|16382.7|16362.7|16383.3|16363.3|16384.2|16364.2|16382.7|16362.7|2
1622642940000|2021-06-02 14:09:00|16381.7|16361.7|16381.7|16361.7|16381.7|16361.7|16381.7|16361.7|3
1622642960000|2021-06-02 14:09:20|16380.8|16360.8|16380.8|16360.8|16380.8|16360.8|16378.3|16358.3|6
1622642970000|2021-06-02 14:09:30|16381.7|16361.7|16381.7|16361.7|16381.7|16361.7|16381.7|16361.7|2
1622642990000|2021-06-02 14:09:50|||||||||2
1622643000000|2021-06-02 14:10:00|16382.7|16362.7|16378.3|16358.3|16384.2|16364.2|16378.3|16358.3|4
1622643010000|2021-06-02 14:10:10|16380.8|16360.8|16380.8|16360.8|16380.8|16360.8|16380.8|16360.8|1
1622643020000|2021-06-02 14:10:20|16381.7|16361.7|16386.7|16366.7|16386.7|16366.7|16381.7|16361.7|6
1622643030000|2021-06-02 14:10:30|||||||||1
1622643040000|2021-06-02 14:10:40|16389.2|16369.2|16389.2|16369.2|16389.2|16369.2|16389.2|16369.2|3
1622643050000|2021-06-02 14:10:50|16390.2|16370.2|16399.3|16379.3|16399.3|16379.3|16390.2|16370.2|2
1622643060000|2021-06-02 14:11:00|16400.2|16380.2|16402.7|16382.7|16402.7|16382.7|16400.2|16380.2|9
1622643080000|2021-06-02 14:11:20|||||||||1
1622643090000|2021-06-02 14:11:30|16401.8|16381.8|16397.7|16377.7|16401.8|16381.8|16397.7|16377.7|9
1622643100000|2021-06-02 14:11:40|16395.8|16375.8|16374.3|16354.3|16395.8|16375.8|16374.3|16354.3|12
1622643110000|2021-06-02 14:11:50|16369.3|16349.3|16354.3|16334.3|16369.3|16349.3|16354.3|16334.3|4
1622643120000|2021-06-02 14:12:00|16352.4|16332.4|16349.3|16329.3|16352.4|16332.4|16349.3|16329.3|3
1622643130000|2021-06-02 14:12:10|16348.3|16328.3|16346.8|16326.8|16348.3|16328.3|16346.8|16326.8|7
1622643140000|2021-06-02 14:12:20|16349.3|16329.3|16349.3|16329.3|16349.3|16329.3|16349.3|16329.3|7
1622643150000|2021-06-02 14:12:30|||||||||10
1622643160000|2021-06-02 14:12:40|||||||||3
1622643170000|2021-06-02 14:12:50|||||||||5
1622643180000|2021-06-02 14:13:00|16346.8|16326.8|16346.8|16326.8|16346.8|16326.8|16346.8|16326.8|4
1622643190000|2021-06-02 14:13:10|16337.7|16317.7|16333.3|16313.3|16337.7|16317.7|16333.3|16313.3|12
1622643200000|2021-06-02 14:13:20|16328.6|16308.6|16334.3|16314.3|16334.3|16314.3|16324.3|16304.3|20
1622643210000|2021-06-02 14:13:30|16339.3|16319.3|16340.2|16320.2|16340.2|16320.2|16336.8|16316.8|11
1622643220000|2021-06-02 14:13:40|16342.7|16322.7|16346.8|16326.8|16351.8|16331.8|16342.7|16322.7|22
1622643230000|2021-06-02 14:13:50|16343.6|16323.6|16339.3|16319.3|16343.6|16323.6|16336.8|16316.8|13
1622643240000|2021-06-02 14:14:00|||||||||3
1622643260000|2021-06-02 14:14:20|16341.8|16321.8|16341.8|16321.8|16341.8|16321.8|16341.8|16321.8|3
1622643270000|2021-06-02 14:14:30|||||||||17
1622643280000|2021-06-02 14:14:40|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|8
1622643290000|2021-06-02 14:14:50|16339.9|16319.9|16340.2|16320.2|16340.2|16320.2|16331.8|16311.8|39
1622643300000|2021-06-02 14:15:00|16341.8|16321.8|16323.6|16303.6|16341.8|16321.8|16320.8|16300.8|47
1622643310000|2021-06-02 14:15:10|||||||||1
1622643320000|2021-06-02 14:15:20|16322.7|16302.7|16321.8|16301.8|16322.7|16302.7|16321.8|16301.8|18
1622643330000|2021-06-02 14:15:30|16320.8|16300.8|16308.3|16288.3|16320.8|16300.8|16308.3|16288.3|49
1622643340000|2021-06-02 14:15:40|16306.8|16286.8|16296.8|16276.8|16306.8|16286.8|16296.8|16276.8|4
1622643350000|2021-06-02 14:15:50|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|3
1622643360000|2021-06-02 14:16:00|16289.3|16269.3|16294.3|16274.3|16294.3|16274.3|16289.3|16269.3|4
1622643370000|2021-06-02 14:16:10|||||||||3
1622643380000|2021-06-02 14:16:20|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|0
1622643400000|2021-06-02 14:16:40|16294.3|16274.3|16290.8|16270.8|16294.3|16274.3|16290.8|16270.8|6
1622643410000|2021-06-02 14:16:50|16289.3|16269.3|16310.2|16290.2|16310.2|16290.2|16289.3|16269.3|38
1622643430000|2021-06-02 14:17:10|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|0
1622643440000|2021-06-02 14:17:20|16314.3|16294.3|16319.3|16299.3|16319.3|16299.3|16314.3|16294.3|3
1622643450000|2021-06-02 14:17:30|16320.8|16300.8|16320.8|16300.8|16320.8|16300.8|16320.8|16300.8|1
1622643460000|2021-06-02 14:17:40|||||||||2
1622643470000|2021-06-02 14:17:50|16321.8|16301.8|16319.3|16299.3|16321.8|16301.8|16317.7|16297.7|6
1622643480000|2021-06-02 14:18:00|16320.8|16300.8|16316.8|16296.8|16320.8|16300.8|16316.8|16296.8|2
1622643490000|2021-06-02 14:18:10|16317.7|16297.7|16319.3|16299.3|16319.3|16299.3|16317.7|16297.7|3
1622643500000|2021-06-02 14:18:20|||||||||4
1622643510000|2021-06-02 14:18:30|16320.2|16300.2|16321.8|16301.8|16321.8|16301.8|16320.2|16300.2|1
1622643520000|2021-06-02 14:18:40|16322.7|16302.7|16324.3|16304.3|16324.3|16304.3|16322.7|16302.7|0
1622643530000|2021-06-02 14:18:50|16325.8|16305.8|16327.7|16307.7|16327.7|16307.7|16325.8|16305.8|2
1622643540000|2021-06-02 14:19:00|16329.3|16309.3|16337.7|16317.7|16337.7|16317.7|16329.3|16309.3|17
1622643550000|2021-06-02 14:19:10|16336.8|16316.8|16335.8|16315.8|16336.8|16316.8|16335.8|16315.8|5
1622643570000|2021-06-02 14:19:30|16339.3|16319.3|16339.3|16319.3|16339.3|16319.3|16339.3|16319.3|1
1622643580000|2021-06-02 14:19:40|||||||||2
1622643590000|2021-06-02 14:19:50|16337.4|16317.4|16325.8|16305.8|16346.5|16317.4|16325.8|16305.8|1
1622643600000|2021-06-02 14:20:00|16324.9|16304.9|16312.4|16292.4|16324.9|16304.9|16312.4|16292.4|4
1622643610000|2021-06-02 14:20:10|16310.8|16290.8|16312.4|16292.4|16315.8|16295.8|16310.8|16290.8|3
1622643620000|2021-06-02 14:20:20|16309.9|16289.9|16301.8|16281.8|16309.9|16289.9|16301.8|16281.8|5
1622643630000|2021-06-02 14:20:30|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|3
1622643640000|2021-06-02 14:20:40|||||||||2
1622643650000|2021-06-02 14:20:50|||||||||2
1622643660000|2021-06-02 14:21:00|16298.3|16278.3|16299.3|16279.3|16299.3|16279.3|16296.8|16276.8|2
1622643670000|2021-06-02 14:21:10|16300.8|16280.8|16301.8|16281.8|16301.8|16281.8|16300.8|16280.8|2
1622643680000|2021-06-02 14:21:20|16300.2|16280.2|16294.3|16274.3|16300.2|16280.2|16294.3|16274.3|7
1622643690000|2021-06-02 14:21:30|16291.8|16271.8|16294.3|16274.3|16294.3|16274.3|16291.8|16271.8|1
1622643700000|2021-06-02 14:21:40|16289.3|16269.3|16281.5|16261.5|16296.5|16271.8|16281.5|16256.5|17
1622643710000|2021-06-02 14:21:50|16282.4|16262.4|16282.4|16262.4|16282.4|16262.4|16281.5|16261.5|3
1622643720000|2021-06-02 14:22:00|||||||||2
1622643730000|2021-06-02 14:22:10|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|3
1622643740000|2021-06-02 14:22:20|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|3
1622643760000|2021-06-02 14:22:40|16285.2|16265.2|16290.2|16270.2|16290.2|16270.2|16285.2|16265.2|7
1622643770000|2021-06-02 14:22:50|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|5
1622643780000|2021-06-02 14:23:00|16301.1|16281.1|16319|16299|16319|16299|16301.1|16281.1|8
1622643790000|2021-06-02 14:23:10|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|4
1622643800000|2021-06-02 14:23:20|16331.1|16311.1|16333.6|16313.6|16333.6|16313.6|16331.1|16311.1|0
1622643810000|2021-06-02 14:23:30|16336.8|16316.8|16339.3|16319.3|16339.3|16319.3|16336.8|16316.8|5
1622643820000|2021-06-02 14:23:40|||||||||1
1622643830000|2021-06-02 14:23:50|||||||||1
1622643840000|2021-06-02 14:24:00|16341.8|16321.8|16345.2|16325.2|16345.2|16325.2|16341.8|16321.8|7
1622643850000|2021-06-02 14:24:10|||||||||2
1622643860000|2021-06-02 14:24:20|16346.8|16326.8|16351.8|16331.8|16351.8|16331.8|16346.8|16326.8|3
1622643870000|2021-06-02 14:24:30|16349.3|16329.3|16349.3|16329.3|16349.3|16329.3|16349.3|16329.3|3
1622643890000|2021-06-02 14:24:50|||||||||2
1622643900000|2021-06-02 14:25:00|16346.8|16326.8|16346.8|16326.8|16349.3|16329.3|16344.3|16324.3|9
1622643910000|2021-06-02 14:25:10|16335.9|16315.9|16333.4|16313.4|16335.9|16315.9|16333.4|16313.4|1
1622643930000|2021-06-02 14:25:30|16334.3|16314.3|16334.9|16314.9|16335.9|16315.9|16334.3|16314.3|2
1622643940000|2021-06-02 14:25:40|16333.4|16313.4|16326.8|16306.8|16333.4|16313.4|16326.8|16306.8|3
1622643950000|2021-06-02 14:25:50|||||||||9
1622643960000|2021-06-02 14:26:00|16328.6|16308.6|16349.3|16329.3|16349.3|16329.3|16328.6|16308.6|5
1622643970000|2021-06-02 14:26:10|||||||||1
1622643990000|2021-06-02 14:26:30|16348.4|16328.4|16348.4|16328.4|16348.4|16328.4|16348.4|16328.4|1
1622644000000|2021-06-02 14:26:40|16349.3|16329.3|16345.9|16325.9|16349.3|16329.3|16345.9|16325.9|0
1622644010000|2021-06-02 14:26:50|16344.3|16324.3|16342.7|16322.7|16347.7|16327.7|16342.7|16322.7|6
1622644030000|2021-06-02 14:27:10|||||||||2
1622644040000|2021-06-02 14:27:20|16339.3|16319.3|16336.8|16316.8|16339.3|16319.3|16336.8|16316.8|3
1622644050000|2021-06-02 14:27:30|16335.2|16315.2|16341.1|16321.1|16341.1|16321.1|16335.2|16315.2|12
1622644060000|2021-06-02 14:27:40|16340.2|16320.2|16324.3|16304.3|16340.9|16320.9|16324.3|16304.3|2
1622644080000|2021-06-02 14:28:00|16323.4|16303.4|16324.3|16304.3|16324.3|16304.3|16323.4|16303.4|12
1622644110000|2021-06-02 14:28:30|16326.8|16306.8|16331.8|16311.8|16331.8|16311.8|16326.8|16306.8|2
1622644120000|2021-06-02 14:28:40|16333.6|16313.6|16337.7|16317.7|16337.7|16317.7|16333.6|16313.6|19
1622644130000|2021-06-02 14:28:50|16340.2|16320.2|16369.3|16349.3|16376.8|16349.3|16340.2|16316.8|4
1622644140000|2021-06-02 14:29:00|16374.3|16354.3|16381.1|16361.1|16381.1|16361.1|16374.3|16354.3|19
1622644150000|2021-06-02 14:29:10|16377.4|16357.4|16373.4|16353.4|16377.4|16357.4|16373.4|16353.4|14
1622644160000|2021-06-02 14:29:20|16371.8|16351.8|16371.8|16351.8|16371.8|16351.8|16371.8|16351.8|3
1622644170000|2021-06-02 14:29:30|16374.3|16354.3|16374.3|16354.3|16374.3|16354.3|16374.3|16354.3|2
1622644180000|2021-06-02 14:29:40|16373.4|16353.4|16371.8|16351.8|16374.3|16354.3|16371.8|16351.8|8
1622644190000|2021-06-02 14:29:50|16370.2|16350.2|16369.3|16349.3|16370.2|16350.2|16369.3|16349.3|3
1622644200000|2021-06-02 14:30:00|16367.4|16347.4|16364.3|16344.3|16367.4|16347.4|16364.3|16344.3|0
1622644210000|2021-06-02 14:30:10|||||||||1
1622644230000|2021-06-02 14:30:30|16363.4|16343.4|16361.8|16341.8|16364.3|16344.3|16361.8|16341.8|3
1622644240000|2021-06-02 14:30:40|16359.3|16339.3|16359.3|16339.3|16359.3|16339.3|16359.3|16339.3|1
1622644260000|2021-06-02 14:31:00|||||||||6
1622644270000|2021-06-02 14:31:10|||||||||1
1622644300000|2021-06-02 14:31:40|16357.7|16337.7|16359.3|16339.3|16359.3|16339.3|16357.7|16337.7|2
1622644320000|2021-06-02 14:32:00|16356.8|16336.8|16356.8|16336.8|16356.8|16336.8|16356.8|16336.8|1
1622644350000|2021-06-02 14:32:30|16352.4|16332.4|16334.3|16314.3|16352.4|16332.4|16334.3|16314.3|4
1622644360000|2021-06-02 14:32:40|16339.3|16319.3|16351.8|16331.8|16351.8|16331.8|16339.3|16319.3|5
1622644370000|2021-06-02 14:32:50|16354.3|16334.3|16354.3|16334.3|16354.3|16334.3|16354.3|16334.3|0
1622644380000|2021-06-02 14:33:00|16357.4|16337.4|16366.8|16346.8|16366.8|16346.8|16357.4|16337.4|5
1622644390000|2021-06-02 14:33:10|||||||||1
1622644400000|2021-06-02 14:33:20|||||||||2
1622644410000|2021-06-02 14:33:30|16367.7|16347.7|16359.3|16339.3|16369.3|16349.3|16359.3|16339.3|1
1622644420000|2021-06-02 14:33:40|16358.4|16338.4|16349.3|16329.3|16358.4|16338.4|16349.3|16329.3|5
1622644430000|2021-06-02 14:33:50|16348.4|16328.4|16349.3|16329.3|16349.3|16329.3|16346.8|16326.8|3
1622644440000|2021-06-02 14:34:00|16350.2|16330.2|16354.3|16334.3|16354.3|16334.3|16349.3|16329.3|5
1622644450000|2021-06-02 14:34:10|16353.4|16333.4|16351.8|16331.8|16353.4|16333.4|16351.8|16331.8|0
1622644460000|2021-06-02 14:34:20|16349.9|16329.9|16346.8|16326.8|16349.9|16329.9|16346.8|16326.8|0
1622644470000|2021-06-02 14:34:30|16354.3|16334.3|16354.3|16334.3|16354.3|16334.3|16354.3|16334.3|7
1622644480000|2021-06-02 14:34:40|||||||||4
1622644490000|2021-06-02 14:34:50|16352.7|16332.7|16352.7|16332.7|16352.7|16332.7|16352.7|16332.7|1
1622644500000|2021-06-02 14:35:00|16355.2|16335.2|16364.3|16344.3|16364.3|16344.3|16355.2|16335.2|27
1622644510000|2021-06-02 14:35:10|16365.2|16345.2|16370.2|16350.2|16370.2|16350.2|16365.2|16345.2|3
1622644520000|2021-06-02 14:35:20|16374.3|16354.3|16374.3|16354.3|16374.3|16354.3|16374.3|16354.3|3
1622644530000|2021-06-02 14:35:30|16375.2|16355.2|16381.8|16361.8|16381.8|16361.8|16375.2|16355.2|1
1622644540000|2021-06-02 14:35:40|16382.7|16362.7|16386.8|16366.8|16386.8|16366.8|16382.7|16362.7|7
1622644550000|2021-06-02 14:35:50|16385.9|16365.9|16384.3|16364.3|16385.9|16365.9|16384.3|16364.3|1
1622644560000|2021-06-02 14:36:00|16381.8|16361.8|16379.3|16359.3|16381.8|16361.8|16379.3|16359.3|1
1622644590000|2021-06-02 14:36:30|16381.8|16361.8|16381.8|16361.8|16381.8|16361.8|16381.8|16361.8|3
1622644600000|2021-06-02 14:36:40|16384.3|16364.3|16390.2|16370.2|16390.2|16370.2|16384.3|16364.3|1
1622644610000|2021-06-02 14:36:50|16392.7|16372.7|16392.7|16372.7|16392.7|16372.7|16392.7|16372.7|2
1622644620000|2021-06-02 14:37:00|16395.2|16375.2|16395.2|16375.2|16395.2|16375.2|16395.2|16375.2|8
1622644630000|2021-06-02 14:37:10|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|9
1622644640000|2021-06-02 14:37:20|16391.8|16371.8|16391.8|16371.8|16391.8|16371.8|16391.8|16371.8|3
1622644680000|2021-06-02 14:38:00|16392.7|16372.7|16392.7|16372.7|16392.7|16372.7|16392.7|16372.7|1
1622644700000|2021-06-02 14:38:20|16391.2|16371.2|16390.2|16370.2|16391.2|16371.2|16390.2|16370.2|5
1622644720000|2021-06-02 14:38:40|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|0
1622644740000|2021-06-02 14:39:00|16391.8|16371.8|16394.3|16374.3|16394.3|16374.3|16391.8|16371.8|0
1622644750000|2021-06-02 14:39:10|16396.8|16376.8|16400.2|16380.2|16400.2|16380.2|16396.8|16376.8|6
1622644760000|2021-06-02 14:39:20|16401.2|16381.2|16405.2|16385.2|16406.2|16386.2|16401.2|16381.2|12
1622644770000|2021-06-02 14:39:30|16401.8|16381.8|16395.9|16375.9|16401.8|16381.8|16395.9|16375.9|6
1622644780000|2021-06-02 14:39:40|16395|16375|16393.4|16373.4|16395|16375|16393.4|16373.4|4
1622644790000|2021-06-02 14:39:50|||||||||2
1622644810000|2021-06-02 14:40:10|16396.8|16376.8|16396.8|16376.8|16396.8|16376.8|16396.8|16376.8|3
1622644820000|2021-06-02 14:40:20|||||||||3
1622644840000|2021-06-02 14:40:40|16397.7|16377.7|16399.3|16379.3|16399.3|16379.3|16397.7|16377.7|1
1622644850000|2021-06-02 14:40:50|||||||||2
1622644860000|2021-06-02 14:41:00|16401.8|16381.8|16401.8|16381.8|16401.8|16381.8|16401.8|16381.8|4
1622644870000|2021-06-02 14:41:10|||||||||5
1622644880000|2021-06-02 14:41:20|16402.7|16382.7|16406.8|16386.8|16406.8|16386.8|16402.7|16382.7|4
1622644890000|2021-06-02 14:41:30|16401.8|16381.8|16399.3|16379.3|16401.8|16381.8|16399.3|16379.3|4
1622644910000|2021-06-02 14:41:50|16398.4|16378.4|16391.8|16371.8|16398.4|16378.4|16391.8|16371.8|7
1622644930000|2021-06-02 14:42:10|||||||||1
1622644980000|2021-06-02 14:43:00|16392.7|16372.7|16397.7|16377.7|16397.7|16377.7|16392.7|16372.7|5
1622645000000|2021-06-02 14:43:20|||||||||3
1622645010000|2021-06-02 14:43:30|||||||||1
1622645030000|2021-06-02 14:43:50|||||||||1
1622645040000|2021-06-02 14:44:00|16396.8|16376.8|16395.2|16375.2|16396.8|16376.8|16395.2|16375.2|1
1622645050000|2021-06-02 14:44:10|||||||||1
1622645060000|2021-06-02 14:44:20|16389.3|16369.3|16389.3|16369.3|16389.3|16369.3|16389.3|16369.3|3
1622645070000|2021-06-02 14:44:30|||||||||13
1622645080000|2021-06-02 14:44:40|16388.4|16368.4|16387.5|16367.5|16388.4|16368.4|16387.5|16367.5|5
1622645090000|2021-06-02 14:44:50|16381.2|16361.2|16379.3|16359.3|16381.2|16361.2|16379.3|16359.3|1
1622645120000|2021-06-02 14:45:20|16377.5|16357.5|16375.6|16355.6|16377.5|16357.5|16375.6|16355.6|4
1622645130000|2021-06-02 14:45:30|16370.9|16350.9|16370.9|16350.9|16370.9|16350.9|16370.9|16350.9|0
1622645140000|2021-06-02 14:45:40|||||||||1
1622645180000|2021-06-02 14:46:20|16365.9|16345.9|16349.3|16329.3|16365.9|16345.9|16349.3|16329.3|13
1622645190000|2021-06-02 14:46:30|16348.4|16328.4|16346.8|16326.8|16348.4|16328.4|16346.8|16326.8|1
1622645200000|2021-06-02 14:46:40|16348.4|16328.4|16349.3|16329.3|16349.3|16329.3|16348.4|16328.4|5
1622645210000|2021-06-02 14:46:50|16348.4|16328.4|16349.3|16329.3|16349.3|16329.3|16347.8|16327.8|7
1622645230000|2021-06-02 14:47:10|16347.8|16327.8|16348.4|16328.4|16349.3|16329.3|16345.9|16325.9|5
1622645240000|2021-06-02 14:47:20|16345.9|16325.9|16340.9|16320.9|16345.9|16325.9|16340.9|16320.9|9
1622645250000|2021-06-02 14:47:30|16337.5|16317.5|16337.5|16317.5|16337.5|16317.5|16337.5|16317.5|6
1622645260000|2021-06-02 14:47:40|16334.3|16314.3|16334.3|16314.3|16334.3|16314.3|16334.3|16314.3|1
1622645270000|2021-06-02 14:47:50|||||||||6
1622645280000|2021-06-02 14:48:00|16329.3|16309.3|16326.8|16306.8|16329.3|16309.3|16326.8|16306.8|2
1622645330000|2021-06-02 14:48:50|16321.8|16301.8|16321.8|16301.8|16321.8|16301.8|16321.8|16301.8|3
1622645340000|2021-06-02 14:49:00|16319.3|16299.3|16319.3|16299.3|16319.3|16299.3|16319.3|16299.3|2
1622645350000|2021-06-02 14:49:10|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|0
1622645370000|2021-06-02 14:49:30|||||||||10
1622645380000|2021-06-02 14:49:40|16315.9|16295.9|16314.3|16294.3|16316.8|16296.8|16314.3|16294.3|4
1622645390000|2021-06-02 14:49:50|||||||||3
1622645410000|2021-06-02 14:50:10|||||||||1
1622645420000|2021-06-02 14:50:20|||||||||2
1622645430000|2021-06-02 14:50:30|||||||||1
1622645460000|2021-06-02 14:51:00|16315.9|16295.9|16316.8|16296.8|16316.8|16296.8|16315.9|16295.9|2
1622645470000|2021-06-02 14:51:10|||||||||8
1622645510000|2021-06-02 14:51:50|16317.8|16297.8|16319.3|16299.3|16319.3|16299.3|16317.8|16297.8|35
1622645540000|2021-06-02 14:52:20|||||||||1
1622645550000|2021-06-02 14:52:30|||||||||1
1622645580000|2021-06-02 14:53:00|||||||||13
1622645590000|2021-06-02 14:53:10|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|5
1622645600000|2021-06-02 14:53:20|16316.6|16296.6|16303.8|16283.8|16316.6|16296.6|16303.8|16283.8|3
1622645610000|2021-06-02 14:53:30|16292.8|16272.8|16290|16270|16292.8|16272.8|16290|16270|5
1622645630000|2021-06-02 14:53:50|||||||||1
1622645640000|2021-06-02 14:54:00|||||||||2
1622645650000|2021-06-02 14:54:10|16288.4|16268.4|16284.3|16264.3|16288.4|16268.4|16284.3|16264.3|8
1622645660000|2021-06-02 14:54:20|||||||||5
1622645670000|2021-06-02 14:54:30|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|1
1622645700000|2021-06-02 14:55:00|||||||||4
1622645710000|2021-06-02 14:55:10|16288.4|16268.4|16285.9|16265.9|16289.3|16269.3|16285.9|16265.9|7
1622645720000|2021-06-02 14:55:20|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|0
1622645730000|2021-06-02 14:55:30|16289.3|16269.3|16291.8|16271.8|16291.8|16271.8|16289.3|16269.3|8
1622645740000|2021-06-02 14:55:40|||||||||1
1622645750000|2021-06-02 14:55:50|16292.8|16272.8|16291.8|16271.8|16292.8|16272.8|16291.8|16271.8|1
1622645760000|2021-06-02 14:56:00|16293.4|16273.4|16294.3|16274.3|16295.3|16275.3|16293.4|16273.4|3
1622645770000|2021-06-02 14:56:10|16295|16275|16293.4|16273.4|16295|16275|16293.4|16273.4|1
1622645780000|2021-06-02 14:56:20|16294.3|16274.3|16295.9|16275.9|16295.9|16275.9|16294.3|16274.3|2
1622645800000|2021-06-02 14:56:40|16297.8|16277.8|16297.8|16277.8|16297.8|16277.8|16297.8|16277.8|4
1622645810000|2021-06-02 14:56:50|16299.4|16279.4|16301.9|16281.9|16301.9|16281.9|16299.4|16279.4|9
1622645820000|2021-06-02 14:57:00|16300|16280|16293.4|16273.4|16300|16280|16293.4|16273.4|21
1622645830000|2021-06-02 14:57:10|16288.4|16268.4|16283.4|16263.4|16288.4|16268.4|16283.4|16263.4|19
1622645840000|2021-06-02 14:57:20|16285.9|16265.9|16297.8|16257.8|16297.8|16265.9|16285.9|16256.9|15
1622645850000|2021-06-02 14:57:30|16290.6|16270.6|16294.6|16274.6|16294.6|16274.6|16290.6|16270.6|0
1622645860000|2021-06-02 14:57:40|16292.8|16272.8|16292.8|16272.8|16293.7|16273.7|16292.8|16272.8|1
1622645870000|2021-06-02 14:57:50|||||||||2
1622645880000|2021-06-02 14:58:00|16294.4|16274.4|16292.8|16272.8|16294.4|16274.4|16292.8|16272.8|2
1622645900000|2021-06-02 14:58:20|16291.2|16271.2|16288.4|16268.4|16291.2|16271.2|16288.4|16268.4|2
1622645910000|2021-06-02 14:58:30|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|3
1622645920000|2021-06-02 14:58:40|16293.1|16273.1|16296.9|16276.9|16296.9|16276.9|16293.1|16273.1|4
1622645930000|2021-06-02 14:58:50|16291.9|16271.9|16289.4|16269.4|16291.9|16271.9|16289.4|16269.4|2
1622645940000|2021-06-02 14:59:00|16285.9|16265.9|16284.4|16264.4|16285.9|16265.9|16284.4|16264.4|0
1622645950000|2021-06-02 14:59:10|16282.8|16262.8|16280.9|16260.9|16282.8|16262.8|16280.9|16260.9|1
1622645960000|2021-06-02 14:59:20|||||||||3
1622645970000|2021-06-02 14:59:30|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|1
1622645980000|2021-06-02 14:59:40|16289.4|16269.4|16291.9|16271.9|16291.9|16271.9|16289.4|16269.4|2
1622645990000|2021-06-02 14:59:50|||||||||4
1622646000000|2021-06-02 15:00:00|16295.3|16275.3|16306.2|16286.2|16306.2|16286.2|16295.3|16275.3|4
1622646010000|2021-06-02 15:00:10|16310.3|16290.3|16310.9|16290.9|16314.4|16294.4|16310.3|16290.3|8
1622646020000|2021-06-02 15:00:20|16310.3|16290.3|16312.8|16292.8|16314.4|16294.4|16310.3|16290.3|6
1622646030000|2021-06-02 15:00:30|16311.9|16291.9|16305|16285|16311.9|16291.9|16305|16285|5
1622646040000|2021-06-02 15:00:40|16304.1|16284.1|16302.5|16282.5|16304.1|16284.1|16302.5|16282.5|1
1622646050000|2021-06-02 15:00:50|16300.9|16280.9|16305.3|16285.3|16305.3|16285.3|16300.9|16280.9|3
1622646060000|2021-06-02 15:01:00|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|0
1622646070000|2021-06-02 15:01:10|16311.9|16291.9|16312.8|16292.8|16312.8|16292.8|16311.9|16291.9|4
1622646090000|2021-06-02 15:01:30|||||||||1
1622646100000|2021-06-02 15:01:40|16311.9|16291.9|16315|16295|16315.9|16295.9|16311.9|16291.9|8
1622646110000|2021-06-02 15:01:50|16315.9|16295.9|16314.4|16294.4|16315.9|16295.9|16314.4|16294.4|23
1622646120000|2021-06-02 15:02:00|16313.4|16293.4|16313.4|16293.4|16313.4|16293.4|16313.4|16293.4|2
1622646130000|2021-06-02 15:02:10|16312.5|16292.5|16308.4|16288.4|16312.5|16292.5|16308.4|16288.4|3
1622646140000|2021-06-02 15:02:20|||||||||3
1622646160000|2021-06-02 15:02:40|16309.4|16289.4|16311.9|16291.9|16311.9|16291.9|16309.4|16289.4|1
1622646190000|2021-06-02 15:03:10|||||||||2
1622646200000|2021-06-02 15:03:20|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|0
1622646210000|2021-06-02 15:03:30|||||||||1
1622646220000|2021-06-02 15:03:40|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|2
1622646230000|2021-06-02 15:03:50|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|2
1622646250000|2021-06-02 15:04:10|16315.3|16295.3|16312.8|16292.8|16315.3|16295.3|16312.8|16292.8|4
1622646270000|2021-06-02 15:04:30|16311.2|16291.2|16301.9|16281.9|16311.2|16291.2|16301.9|16281.9|5
1622646280000|2021-06-02 15:04:40|16299.4|16279.4|16298.4|16278.4|16299.4|16279.4|16298.4|16278.4|1
1622646300000|2021-06-02 15:05:00|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|0
1622646310000|2021-06-02 15:05:10|16291.9|16271.9|16291.9|16271.9|16291.9|16271.9|16291.9|16271.9|1
1622646320000|2021-06-02 15:05:20|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|2
1622646330000|2021-06-02 15:05:30|16285.9|16265.9|16286.9|16266.9|16286.9|16266.9|16285.3|16265.3|7
1622646350000|2021-06-02 15:05:50|||||||||2
1622646360000|2021-06-02 15:06:00|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|5
1622646390000|2021-06-02 15:06:30|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|3
1622646400000|2021-06-02 15:06:40|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|10
1622646410000|2021-06-02 15:06:50|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|7
1622646420000|2021-06-02 15:07:00|||||||||1
1622646430000|2021-06-02 15:07:10|16296.9|16276.9|16296.9|16276.9|16296.9|16276.9|16296.9|16276.9|0
1622646440000|2021-06-02 15:07:20|16295.9|16275.9|16294.4|16274.4|16295.9|16275.9|16294.4|16274.4|9
1622646450000|2021-06-02 15:07:30|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|3
1622646470000|2021-06-02 15:07:50|16282.5|16262.5|16260.9|16240.9|16282.5|16262.5|16260.9|16240.9|27
1622646480000|2021-06-02 15:08:00|16270|16230|16247.5|16227.5|16270|16237.2|16247.5|16227.5|24
1622646490000|2021-06-02 15:08:10|16197.8|16177.8|16226.9|16206.9|16226.9|16206.9|16197.8|16177.8|20
1622646500000|2021-06-02 15:08:20|||||||||8
1622646510000|2021-06-02 15:08:30|16225.9|16205.9|16224.4|16204.4|16225.9|16205.9|16224.4|16204.4|10
1622646520000|2021-06-02 15:08:40|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|2
1622646530000|2021-06-02 15:08:50|16219.4|16199.4|16209.4|16189.4|16219.4|16199.4|16209.4|16189.4|2
1622646540000|2021-06-02 15:09:00|16210.3|16190.3|16221.2|16201.2|16221.2|16201.2|16210.3|16190.3|7
1622646550000|2021-06-02 15:09:10|16224.4|16204.4|16224.4|16204.4|16224.4|16204.4|16224.4|16204.4|0
1622646560000|2021-06-02 15:09:20|16226.9|16206.9|16231.9|16211.9|16231.9|16211.9|16226.9|16206.9|5
1622646570000|2021-06-02 15:09:30|16234.4|16214.4|16219.4|16199.4|16234.4|16214.4|16219.4|16199.4|7
1622646580000|2021-06-02 15:09:40|||||||||3
1622646590000|2021-06-02 15:09:50|||||||||2
1622646600000|2021-06-02 15:10:00|||||||||1
1622646620000|2021-06-02 15:10:20|16220.3|16200.3|16206.9|16186.9|16220.3|16200.3|16206.9|16186.9|21
1622646630000|2021-06-02 15:10:30|16209.4|16189.4|16204.4|16184.4|16209.4|16189.4|16204.4|16184.4|6
1622646640000|2021-06-02 15:10:40|16206.9|16186.9|16204.4|16184.4|16206.9|16186.9|16204.4|16184.4|3
1622646660000|2021-06-02 15:11:00|16199.4|16179.4|16194.4|16174.4|16199.4|16179.4|16194.4|16174.4|10
1622646670000|2021-06-02 15:11:10|||||||||11
1622646680000|2021-06-02 15:11:20|16191.9|16171.9|16201.9|16181.9|16201.9|16181.9|16191|16171|31
1622646690000|2021-06-02 15:11:30|16209.4|16189.4|16216.9|16196.9|16219.4|16199.4|16209.4|16189.4|17
1622646700000|2021-06-02 15:11:40|16214.4|16194.4|16216.9|16196.9|16218.5|16198.5|16214.4|16194.4|4
1622646710000|2021-06-02 15:11:50|16214.4|16194.4|16214.4|16194.4|16214.4|16194.4|16214.4|16194.4|1
1622646720000|2021-06-02 15:12:00|16213.5|16193.5|16214.4|16194.4|16214.4|16194.4|16213.5|16193.5|6
1622646730000|2021-06-02 15:12:10|||||||||5
1622646740000|2021-06-02 15:12:20|16213.5|16193.5|16211|16191|16213.5|16193.5|16211|16191|7
1622646750000|2021-06-02 15:12:30|16209.4|16189.4|16211.9|16191.9|16212.8|16192.8|16209.4|16189.4|12
1622646760000|2021-06-02 15:12:40|16214.4|16194.4|16221.9|16201.9|16221.9|16201.9|16214.4|16194.4|12
1622646770000|2021-06-02 15:12:50|16224.4|16204.4|16224.4|16204.4|16226.9|16206.9|16224.4|16204.4|2
1622646780000|2021-06-02 15:13:00|16226.9|16206.9|16229.4|16209.4|16229.4|16209.4|16226.9|16206.9|4
1622646790000|2021-06-02 15:13:10|16230.3|16210.3|16229.4|16209.4|16231.9|16211.9|16229.4|16209.4|2
1622646800000|2021-06-02 15:13:20|16224.4|16204.4|16226.9|16206.9|16226.9|16206.9|16224.4|16204.4|4
1622646810000|2021-06-02 15:13:30|16224.4|16204.4|16229.4|16209.4|16229.4|16209.4|16224.4|16204.4|4
1622646820000|2021-06-02 15:13:40|16232.8|16212.8|16230.3|16210.3|16232.8|16212.8|16230.3|16210.3|11
1622646830000|2021-06-02 15:13:50|16229.4|16209.4|16227.8|16207.8|16229.4|16209.4|16227.8|16207.8|4
1622646850000|2021-06-02 15:14:10|16225.3|16205.3|16222.8|16202.8|16225.3|16205.3|16222.8|16202.8|5
1622646860000|2021-06-02 15:14:20|||||||||1
1622646880000|2021-06-02 15:14:40|16223.7|16203.7|16226.9|16206.9|16226.9|16206.9|16223.7|16203.7|3
1622646890000|2021-06-02 15:14:50|16227.8|16207.8|16236.9|16216.9|16236.9|16216.9|16227.8|16207.8|2
1622646900000|2021-06-02 15:15:00|16239.4|16219.4|16244.4|16224.4|16244.4|16224.4|16239.4|16219.4|4
1622646910000|2021-06-02 15:15:10|16241.9|16221.9|16239.4|16219.4|16241.9|16221.9|16239.4|16219.4|6
1622646920000|2021-06-02 15:15:20|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|1
1622646930000|2021-06-02 15:15:30|16239.4|16219.4|16237.8|16217.8|16240.3|16220.3|16237.8|16217.8|7
1622646940000|2021-06-02 15:15:40|16241.9|16221.9|16246.9|16226.9|16246.9|16226.9|16241.9|16221.9|19
1622646950000|2021-06-02 15:15:50|16244.4|16224.4|16243.5|16223.5|16244.4|16224.4|16243.5|16223.5|5
1622646960000|2021-06-02 15:16:00|16241.9|16221.9|16243.5|16223.5|16244.4|16224.4|16241.9|16221.9|1
1622646980000|2021-06-02 15:16:20|16241.9|16221.9|16234.4|16214.4|16241.9|16221.9|16234.4|16214.4|4
1622646990000|2021-06-02 15:16:30|||||||||3
1622647020000|2021-06-02 15:17:00|16233.5|16213.5|16223.5|16203.5|16233.5|16213.5|16223.5|16203.5|3
1622647030000|2021-06-02 15:17:10|16221.9|16201.9|16216.9|16196.9|16221.9|16201.9|16216.9|16196.9|5
1622647040000|2021-06-02 15:17:20|||||||||3
1622647050000|2021-06-02 15:17:30|||||||||2
1622647060000|2021-06-02 15:17:40|16217.8|16197.8|16230.3|16210.3|16230.3|16210.3|16217.8|16197.8|14
1622647070000|2021-06-02 15:17:50|16231.9|16211.9|16237.8|16217.8|16237.8|16217.8|16231.9|16211.9|2
1622647080000|2021-06-02 15:18:00|||||||||1
1622647090000|2021-06-02 15:18:10|16240.3|16220.3|16247.8|16227.8|16247.8|16227.8|16240.3|16220.3|6
1622647100000|2021-06-02 15:18:20|16249.4|16229.4|16252.8|16232.8|16252.8|16232.8|16249.4|16229.4|9
1622647110000|2021-06-02 15:18:30|||||||||6
1622647120000|2021-06-02 15:18:40|16254.4|16234.4|16255.3|16235.3|16255.3|16235.3|16254.4|16234.4|1
1622647130000|2021-06-02 15:18:50|16256.9|16236.9|16260.3|16240.3|16260.3|16240.3|16256.9|16236.9|3
1622647140000|2021-06-02 15:19:00|16261.9|16241.9|16261.9|16241.9|16261.9|16241.9|16261.9|16241.9|7
1622647150000|2021-06-02 15:19:10|16261|16241|16264.4|16244.4|16264.4|16244.4|16259.4|16239.4|3
1622647170000|2021-06-02 15:19:30|16265.3|16245.3|16266.9|16246.9|16266.9|16246.9|16265.3|16245.3|4
1622647180000|2021-06-02 15:19:40|||||||||1
1622647190000|2021-06-02 15:19:50|||||||||3
1622647200000|2021-06-02 15:20:00|16269.4|16249.4|16270.3|16250.3|16270.3|16250.3|16269.4|16249.4|4
1622647210000|2021-06-02 15:20:10|||||||||2
1622647220000|2021-06-02 15:20:20|16272.8|16252.8|16274.4|16254.4|16274.4|16254.4|16272.8|16252.8|4
1622647230000|2021-06-02 15:20:30|16276.9|16256.9|16276.9|16256.9|16276.9|16256.9|16276.9|16256.9|1
1622647240000|2021-06-02 15:20:40|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|2
1622647250000|2021-06-02 15:20:50|16274.4|16254.4|16274.4|16254.4|16274.4|16254.4|16274.4|16254.4|1
1622647270000|2021-06-02 15:21:10|||||||||5
1622647280000|2021-06-02 15:21:20|||||||||1
1622647290000|2021-06-02 15:21:30|||||||||3
1622647300000|2021-06-02 15:21:40|||||||||2
1622647310000|2021-06-02 15:21:50|||||||||1
1622647320000|2021-06-02 15:22:00|16273.5|16253.5|16273.5|16253.5|16273.5|16253.5|16273.5|16253.5|3
1622647330000|2021-06-02 15:22:10|16271.9|16251.9|16267.8|16247.8|16271.9|16251.9|16267.8|16247.8|1
1622647350000|2021-06-02 15:22:30|16264.7|16244.7|16261|16241|16264.7|16244.7|16261|16241|2
1622647360000|2021-06-02 15:22:40|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16256.9|16236.9|5
1622647380000|2021-06-02 15:23:00|16261.9|16241.9|16261|16241|16261.9|16241.9|16261|16241|3
1622647390000|2021-06-02 15:23:10|16257.6|16237.6|16226.9|16206.9|16257.6|16237.6|16226.9|16206.9|19
1622647400000|2021-06-02 15:23:20|16226|16206|16223.5|16203.5|16226|16206|16223.5|16203.5|2
1622647410000|2021-06-02 15:23:30|16222.6|16202.6|16221|16201|16222.6|16202.6|16221|16201|0
1622647420000|2021-06-02 15:23:40|16219.4|16199.4|16221.9|16201.9|16221.9|16201.9|16219.4|16199.4|3
1622647430000|2021-06-02 15:23:50|||||||||2
1622647440000|2021-06-02 15:24:00|||||||||5
1622647460000|2021-06-02 15:24:20|16224.4|16204.4|16226.9|16206.9|16226.9|16206.9|16224.4|16204.4|8
1622647500000|2021-06-02 15:25:00|16227.8|16207.8|16226.3|16206.3|16227.8|16207.8|16226.3|16206.3|8
1622647510000|2021-06-02 15:25:10|16225.3|16205.3|16223.5|16203.5|16225.3|16205.3|16223.5|16203.5|11
1622647520000|2021-06-02 15:25:20|16221|16201|16221|16201|16221|16201|16221|16201|1
1622647530000|2021-06-02 15:25:30|||||||||1
1622647540000|2021-06-02 15:25:40|16221.9|16201.9|16224.4|16204.4|16224.4|16204.4|16221.9|16201.9|3
1622647550000|2021-06-02 15:25:50|16226.9|16206.9|16226.9|16206.9|16226.9|16206.9|16226.9|16206.9|4
1622647560000|2021-06-02 15:26:00|16228.5|16208.5|16229.4|16209.4|16229.4|16209.4|16228.5|16208.5|2
1622647570000|2021-06-02 15:26:10|16231.9|16211.9|16231.9|16211.9|16231.9|16211.9|16231.9|16211.9|6
1622647590000|2021-06-02 15:26:30|||||||||1
1622647600000|2021-06-02 15:26:40|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|2
1622647610000|2021-06-02 15:26:50|16230.3|16210.3|16231.9|16211.9|16231.9|16211.9|16230.3|16210.3|0
1622647620000|2021-06-02 15:27:00|16232.8|16212.8|16233.5|16213.5|16233.5|16213.5|16232.8|16212.8|0
1622647630000|2021-06-02 15:27:10|16232.8|16212.8|16234.4|16214.4|16234.4|16214.4|16232.8|16212.8|0
1622647640000|2021-06-02 15:27:20|||||||||1
1622647670000|2021-06-02 15:27:50|16235.3|16215.3|16236.9|16216.9|16236.9|16216.9|16234.4|16214.4|5
1622647680000|2021-06-02 15:28:00|16236|16216|16239.4|16219.4|16239.4|16219.4|16234.4|16214.4|2
1622647690000|2021-06-02 15:28:10|||||||||2
1622647700000|2021-06-02 15:28:20|16240.3|16220.3|16241.9|16221.9|16241.9|16221.9|16240.3|16220.3|6
1622647710000|2021-06-02 15:28:30|16244.4|16224.4|16244.4|16224.4|16244.4|16224.4|16244.4|16224.4|4
1622647720000|2021-06-02 15:28:40|16256.9|16236.9|16265.3|16245.3|16265.3|16245.3|16256.9|16236.9|10
1622647730000|2021-06-02 15:28:50|16268.5|16248.5|16269.4|16249.4|16269.4|16249.4|16268.5|16248.5|4
1622647740000|2021-06-02 15:29:00|16267.8|16247.8|16263.8|16243.8|16267.8|16247.8|16261.9|16241.9|19
1622647750000|2021-06-02 15:29:10|16268.5|16248.5|16276.9|16256.9|16276.9|16256.9|16268.5|16248.5|163
1622647760000|2021-06-02 15:29:20|16281.9|16261.9|16286.9|16266.9|16286.9|16266.9|16281.9|16261.9|9
1622647770000|2021-06-02 15:29:30|16286|16266|16284.4|16264.4|16286|16266|16284.4|16264.4|2
1622647780000|2021-06-02 15:29:40|16283.5|16263.5|16281|16261|16283.5|16263.5|16281|16261|2
1622647790000|2021-06-02 15:29:50|||||||||3
1622647800000|2021-06-02 15:30:00|16280.1|16260.1|16279.4|16259.4|16280.1|16260.1|16278.5|16258.5|1
1622647810000|2021-06-02 15:30:10|16281|16261|16277.6|16257.6|16281|16261|16277.6|16257.6|1
1622647820000|2021-06-02 15:30:20|16278.5|16258.5|16277.6|16257.6|16278.5|16258.5|16277.6|16257.6|0
1622647850000|2021-06-02 15:30:50|16281|16261|16281|16261|16281|16261|16281|16261|3
1622647860000|2021-06-02 15:31:00|16281.9|16261.9|16281.9|16261.9|16281.9|16261.9|16281.9|16261.9|2
1622647870000|2021-06-02 15:31:10|16283.5|16263.5|16284.4|16264.4|16284.4|16264.4|16283.5|16263.5|1
1622647880000|2021-06-02 15:31:20|16285.4|16265.4|16286.9|16266.9|16286.9|16266.9|16285.4|16265.4|0
1622647890000|2021-06-02 15:31:30|16285.4|16265.4|16284.4|16264.4|16285.4|16265.4|16284.4|16264.4|3
1622647920000|2021-06-02 15:32:00|||||||||3
1622647950000|2021-06-02 15:32:30|||||||||1
1622647960000|2021-06-02 15:32:40|16285.4|16265.4|16285.4|16265.4|16285.4|16265.4|16285.4|16265.4|2
1622647970000|2021-06-02 15:32:50|16286.9|16266.9|16286|16266|16286.9|16266.9|16286|16266|3
1622647980000|2021-06-02 15:33:00|16283.5|16263.5|16286.9|16266.9|16286.9|16266.9|16281.9|16261.9|13
1622647990000|2021-06-02 15:33:10|16281|16261|16281|16261|16281|16261|16281|16261|5
1622648010000|2021-06-02 15:33:30|16280.1|16260.1|16281|16261|16281|16261|16280.1|16260.1|1
1622648020000|2021-06-02 15:33:40|||||||||1
1622648030000|2021-06-02 15:33:50|||||||||5
1622648040000|2021-06-02 15:34:00|16280.1|16260.1|16277.6|16257.6|16280.1|16260.1|16277.6|16257.6|3
1622648050000|2021-06-02 15:34:10|16278.5|16258.5|16280.1|16260.1|16280.1|16260.1|16277.6|16257.6|17
1622648060000|2021-06-02 15:34:20|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|16277.6|16257.6|5
1622648070000|2021-06-02 15:34:30|||||||||2
1622648080000|2021-06-02 15:34:40|16281|16261|16281|16261|16281|16261|16281|16261|5
1622648090000|2021-06-02 15:34:50|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|14
1622648100000|2021-06-02 15:35:00|16286.3|16266.3|16291.3|16271.3|16291.3|16271.3|16286.3|16266.3|6
1622648110000|2021-06-02 15:35:10|16294.4|16274.4|16301.9|16281.9|16301.9|16281.9|16294.4|16274.4|8
1622648120000|2021-06-02 15:35:20|16303.8|16283.8|16304.4|16284.4|16306.9|16286.9|16303.8|16283.8|19
1622648130000|2021-06-02 15:35:30|16302.6|16282.6|16302.6|16282.6|16302.6|16282.6|16302.6|16282.6|3
1622648140000|2021-06-02 15:35:40|16301|16281|16286.7|16266.7|16301|16281|16286.7|16266.7|22
1622648150000|2021-06-02 15:35:50|16281.9|16261.9|16279.4|16259.4|16281.9|16261.9|16279.4|16259.4|8
1622648160000|2021-06-02 15:36:00|16277.6|16257.6|16276.9|16256.9|16277.6|16257.6|16274.4|16254.4|8
1622648170000|2021-06-02 15:36:10|16281.3|16261.3|16286.9|16266.9|16287.9|16267.9|16281.3|16261.3|20
1622648180000|2021-06-02 15:36:20|16286|16266|16284.4|16264.4|16286|16266|16284.4|16264.4|2
1622648190000|2021-06-02 15:36:30|16283.5|16263.5|16281.9|16261.9|16283.5|16263.5|16281.9|16261.9|3
1622648200000|2021-06-02 15:36:40|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|1
1622648210000|2021-06-02 15:36:50|16278.5|16258.5|16278.5|16258.5|16278.5|16258.5|16278.5|16258.5|4
1622648220000|2021-06-02 15:37:00|16277.6|16257.6|16261|16241|16277.6|16257.6|16261|16241|7
1622648230000|2021-06-02 15:37:10|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|1
1622648240000|2021-06-02 15:37:20|16260.4|16240.4|16264.4|16244.4|16264.4|16244.4|16260.4|16240.4|18
1622648250000|2021-06-02 15:37:30|16263.5|16243.5|16261.9|16241.9|16263.5|16243.5|16261.9|16241.9|2
1622648260000|2021-06-02 15:37:40|16261|16241|16258.5|16238.5|16261|16241|16258.5|16238.5|6
1622648280000|2021-06-02 15:38:00|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|2
1622648290000|2021-06-02 15:38:10|||||||||1
1622648300000|2021-06-02 15:38:20|||||||||3
1622648310000|2021-06-02 15:38:30|||||||||3
1622648320000|2021-06-02 15:38:40|||||||||2
1622648330000|2021-06-02 15:38:50|||||||||1
1622648340000|2021-06-02 15:39:00|16251.9|16231.9|16249.4|16229.4|16251.9|16231.9|16249.4|16229.4|10
1622648350000|2021-06-02 15:39:10|16248.5|16228.5|16236.9|16216.9|16248.5|16228.5|16236.9|16216.9|5
1622648360000|2021-06-02 15:39:20|16237.9|16217.9|16240.4|16220.4|16240.4|16220.4|16237.9|16217.9|10
1622648370000|2021-06-02 15:39:30|||||||||1
1622648380000|2021-06-02 15:39:40|16241.9|16221.9|16229.4|16209.4|16241.9|16221.9|16229.4|16209.4|14
1622648390000|2021-06-02 15:39:50|16226.9|16206.9|16226.9|16206.9|16226.9|16206.9|16226.9|16206.9|4
1622648400000|2021-06-02 15:40:00|16227.9|16207.9|16231.9|16211.9|16231.9|16211.9|16227.9|16207.9|2
1622648410000|2021-06-02 15:40:10|16229.4|16209.4|16226|16206|16229.4|16209.4|16226|16206|34
1622648420000|2021-06-02 15:40:20|||||||||2
1622648430000|2021-06-02 15:40:30|16225.1|16205.1|16223.5|16203.5|16225.1|16205.1|16223.5|16203.5|6
1622648440000|2021-06-02 15:40:40|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|1
1622648450000|2021-06-02 15:40:50|16223.5|16203.5|16223.5|16203.5|16223.5|16203.5|16223.5|16203.5|5
1622648460000|2021-06-02 15:41:00|||||||||2
1622648470000|2021-06-02 15:41:10|||||||||1
1622648480000|2021-06-02 15:41:20|||||||||2
1622648490000|2021-06-02 15:41:30|16226.9|16206.9|16235.4|16215.4|16235.4|16215.4|16226.9|16206.9|8
1622648500000|2021-06-02 15:41:40|||||||||1
1622648510000|2021-06-02 15:41:50|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|4
1622648520000|2021-06-02 15:42:00|16238.8|16218.8|16238.8|16218.8|16238.8|16218.8|16238.8|16218.8|5
1622648530000|2021-06-02 15:42:10|16240.4|16220.4|16241.9|16221.9|16241.9|16221.9|16240.4|16220.4|7
1622648540000|2021-06-02 15:42:20|16242.9|16222.9|16241|16221|16242.9|16222.9|16240.4|16220.4|1
1622648550000|2021-06-02 15:42:30|||||||||4
1622648570000|2021-06-02 15:42:50|16240.1|16220.1|16233.5|16213.5|16240.1|16220.1|16233.5|16213.5|18
1622648580000|2021-06-02 15:43:00|16232.6|16212.6|16230.1|16210.1|16232.6|16212.6|16230.1|16210.1|2
1622648590000|2021-06-02 15:43:10|||||||||6
1622648620000|2021-06-02 15:43:40|||||||||2
1622648640000|2021-06-02 15:44:00|16229.2|16209.2|16229.2|16209.2|16229.2|16209.2|16229.2|16209.2|5
1622648650000|2021-06-02 15:44:10|16230.1|16210.1|16231|16211|16231|16211|16228.5|16208.5|18
1622648660000|2021-06-02 15:44:20|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|1
1622648670000|2021-06-02 15:44:30|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|5
1622648680000|2021-06-02 15:44:40|||||||||4
1622648690000|2021-06-02 15:44:50|||||||||4
1622648700000|2021-06-02 15:45:00|16240.4|16220.4|16249.5|16229.5|16249.5|16229.5|16240.4|16220.4|2
1622648710000|2021-06-02 15:45:10|||||||||1
1622648720000|2021-06-02 15:45:20|||||||||1
1622648730000|2021-06-02 15:45:30|||||||||4
1622648740000|2021-06-02 15:45:40|16251|16231|16251|16231|16251|16231|16251|16231|1
1622648750000|2021-06-02 15:45:50|16249.5|16229.5|16247|16227|16249.5|16229.5|16247|16227|4
1622648760000|2021-06-02 15:46:00|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|1
1622648770000|2021-06-02 15:46:10|||||||||1
1622648780000|2021-06-02 15:46:20|||||||||8
1622648820000|2021-06-02 15:47:00|16238.5|16218.5|16237|16217|16238.5|16218.5|16237|16217|3
1622648830000|2021-06-02 15:47:10|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|6
1622648850000|2021-06-02 15:47:30|||||||||3
1622648860000|2021-06-02 15:47:40|16232|16212|16229.5|16209.5|16232|16212|16229.5|16209.5|23
1622648870000|2021-06-02 15:47:50|16228.5|16208.5|16227|16207|16228.5|16208.5|16227|16207|2
1622648880000|2021-06-02 15:48:00|16227.9|16207.9|16227|16207|16229.5|16209.5|16227|16207|35
1622648910000|2021-06-02 15:48:30|16226|16206|16226|16206|16226|16206|16226|16206|7
1622648920000|2021-06-02 15:48:40|16231|16211|16231|16211|16231|16211|16231|16211|4
1622648950000|2021-06-02 15:49:10|16232|16212|16232|16212|16232|16212|16232|16212|4
1622648960000|2021-06-02 15:49:20|16232.9|16212.9|16240.4|16220.4|16240.4|16220.4|16232.9|16212.9|20
1622648970000|2021-06-02 15:49:30|||||||||1
1622648980000|2021-06-02 15:49:40|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|6
1622648990000|2021-06-02 15:49:50|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|5
1622649000000|2021-06-02 15:50:00|||||||||4
1622649010000|2021-06-02 15:50:10|16234.5|16214.5|16216|16196|16234.5|16214.5|16216|16196|16
1622649020000|2021-06-02 15:50:20|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|2
1622649030000|2021-06-02 15:50:30|16212.9|16192.9|16209.5|16189.5|16212.9|16192.9|16209.5|16189.5|15
1622649040000|2021-06-02 15:50:40|16211.3|16191.3|16216|16196|16217|16197|16211.3|16191.3|5
1622649050000|2021-06-02 15:50:50|16214.5|16194.5|16213.5|16193.5|16214.5|16194.5|16213.5|16193.5|3
1622649060000|2021-06-02 15:51:00|16212|16192|16213.5|16193.5|16213.5|16193.5|16212|16192|11
1622649070000|2021-06-02 15:51:10|16212|16192|16211|16191|16212|16192|16211|16191|4
1622649080000|2021-06-02 15:51:20|16209.5|16189.5|16207|16187|16209.5|16189.5|16207|16187|1
1622649090000|2021-06-02 15:51:30|||||||||3
1622649100000|2021-06-02 15:51:40|||||||||10
1622649110000|2021-06-02 15:51:50|||||||||1
1622649120000|2021-06-02 15:52:00|||||||||6
1622649130000|2021-06-02 15:52:10|||||||||1
1622649140000|2021-06-02 15:52:20|||||||||1
1622649150000|2021-06-02 15:52:30|||||||||1
1622649160000|2021-06-02 15:52:40|||||||||5
1622649170000|2021-06-02 15:52:50|||||||||1
1622649180000|2021-06-02 15:53:00|||||||||1
1622649190000|2021-06-02 15:53:10|16206|16186|16202.9|16182.9|16206|16186|16202.9|16182.9|8
1622649200000|2021-06-02 15:53:20|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|4
1622649210000|2021-06-02 15:53:30|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|8
1622649220000|2021-06-02 15:53:40|||||||||1
1622649230000|2021-06-02 15:53:50|||||||||4
1622649240000|2021-06-02 15:54:00|16207|16187|16202|16182|16207|16187|16202|16182|4
1622649250000|2021-06-02 15:54:10|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|5
1622649260000|2021-06-02 15:54:20|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|0
1622649270000|2021-06-02 15:54:30|||||||||4
1622649280000|2021-06-02 15:54:40|||||||||1
1622649290000|2021-06-02 15:54:50|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|1
1622649300000|2021-06-02 15:55:00|||||||||10
1622649320000|2021-06-02 15:55:20|||||||||2
1622649330000|2021-06-02 15:55:30|16200.4|16180.4|16204.5|16184.5|16204.5|16184.5|16200.4|16180.4|5
1622649340000|2021-06-02 15:55:40|16209.5|16189.5|16212|16192|16212|16192|16209.5|16189.5|5
1622649350000|2021-06-02 15:55:50|16214.5|16194.5|16209.5|16189.5|16214.5|16194.5|16209.5|16189.5|20
1622649360000|2021-06-02 15:56:00|16208.6|16188.6|16206.1|16186.1|16208.6|16188.6|16206.1|16186.1|0
1622649370000|2021-06-02 15:56:10|16203.6|16183.6|16202|16182|16203.6|16183.6|16202|16182|0
1622649380000|2021-06-02 15:56:20|16201.1|16181.1|16198.6|16178.6|16201.1|16181.1|16198.6|16178.6|3
1622649390000|2021-06-02 15:56:30|16197.6|16177.6|16197.6|16177.6|16197.6|16177.6|16197.6|16177.6|2
1622649400000|2021-06-02 15:56:40|||||||||2
1622649410000|2021-06-02 15:56:50|||||||||4
1622649420000|2021-06-02 15:57:00|16198.6|16178.6|16201.1|16181.1|16201.1|16181.1|16198.6|16178.6|6
1622649430000|2021-06-02 15:57:10|||||||||1
1622649440000|2021-06-02 15:57:20|16203.8|16183.8|16207.9|16187.9|16207.9|16187.9|16203.8|16183.8|4
1622649450000|2021-06-02 15:57:30|16209.8|16189.8|16212.9|16192.9|16212.9|16192.9|16209.8|16189.8|2
1622649460000|2021-06-02 15:57:40|16215.4|16195.4|16219.5|16199.5|16219.5|16199.5|16215.4|16195.4|2
1622649470000|2021-06-02 15:57:50|16220.4|16200.4|16219.5|16199.5|16222|16202|16219.5|16199.5|10
1622649480000|2021-06-02 15:58:00|16222|16202|16222|16202|16222|16202|16222|16202|3
1622649490000|2021-06-02 15:58:10|16221.1|16201.1|16219.5|16199.5|16221.1|16201.1|16219.5|16199.5|2
1622649500000|2021-06-02 15:58:20|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|4
1622649510000|2021-06-02 15:58:30|16223.6|16203.6|16222|16202|16223.6|16203.6|16222|16202|8
1622649520000|2021-06-02 15:58:40|16221.1|16201.1|16217|16197|16221.1|16201.1|16217|16197|6
1622649530000|2021-06-02 15:58:50|16214.5|16194.5|16207.6|16187.6|16214.5|16194.5|16207.6|16187.6|5
1622649540000|2021-06-02 15:59:00|||||||||1
1622649550000|2021-06-02 15:59:10|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|1
1622649560000|2021-06-02 15:59:20|||||||||2
1622649570000|2021-06-02 15:59:30|||||||||2
1622649580000|2021-06-02 15:59:40|||||||||1
1622649590000|2021-06-02 15:59:50|16203.6|16183.6|16202|16182|16203.6|16183.6|16202|16182|3
1622649600000|2021-06-02 16:00:00|16199.5|16179.5|16191.1|16171.1|16199.5|16179.5|16191.1|16171.1|12
1622649610000|2021-06-02 16:00:10|16189.5|16169.5|16191.1|16171.1|16191.1|16171.1|16187.6|16167.6|11
1622649620000|2021-06-02 16:00:20|||||||||1
1622649630000|2021-06-02 16:00:30|||||||||2
1622649650000|2021-06-02 16:00:50|||||||||4
1622649660000|2021-06-02 16:01:00|16188.6|16168.6|16191.1|16171.1|16191.1|16171.1|16188.6|16168.6|2
1622649670000|2021-06-02 16:01:10|||||||||8
1622649680000|2021-06-02 16:01:20|||||||||1
1622649690000|2021-06-02 16:01:30|||||||||11
1622649700000|2021-06-02 16:01:40|16194.5|16174.5|16199.5|16179.5|16199.5|16179.5|16194.5|16174.5|3
1622649710000|2021-06-02 16:01:50|16201.1|16181.1|16217|16197|16217|16197|16201.1|16181.1|15
1622649720000|2021-06-02 16:02:00|16222|16202|16224.5|16204.5|16224.5|16204.5|16222|16202|1
1622649730000|2021-06-02 16:02:10|||||||||1
1622649740000|2021-06-02 16:02:20|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|1
1622649750000|2021-06-02 16:02:30|16231.1|16211.1|16237.9|16217.9|16237.9|16217.9|16231.1|16211.1|10
1622649760000|2021-06-02 16:02:40|16240.4|16220.4|16242.9|16222.9|16242.9|16222.9|16240.4|16220.4|3
1622649770000|2021-06-02 16:02:50|16245.4|16225.4|16245.4|16225.4|16245.4|16225.4|16245.4|16225.4|4
1622649780000|2021-06-02 16:03:00|||||||||1
1622649790000|2021-06-02 16:03:10|16246.3|16226.3|16252|16232|16252|16232|16246.3|16226.3|6
1622649800000|2021-06-02 16:03:20|16251.1|16231.1|16251.1|16231.1|16251.1|16231.1|16251.1|16231.1|3
1622649810000|2021-06-02 16:03:30|16249.2|16229.2|16251.1|16231.1|16251.1|16231.1|16248.6|16228.6|3
1622649820000|2021-06-02 16:03:40|||||||||2
1622649830000|2021-06-02 16:03:50|16250.1|16230.1|16248.6|16228.6|16250.1|16230.1|16248.6|16228.6|5
1622649840000|2021-06-02 16:04:00|16247|16227|16247|16227|16247|16227|16247|16227|3
1622649850000|2021-06-02 16:04:10|||||||||1
1622649860000|2021-06-02 16:04:20|||||||||1
1622649870000|2021-06-02 16:04:30|||||||||2
1622649880000|2021-06-02 16:04:40|16248.6|16228.6|16247|16227|16249.5|16229.5|16247|16227|1
1622649890000|2021-06-02 16:04:50|||||||||4
1622649900000|2021-06-02 16:05:00|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|3
1622649910000|2021-06-02 16:05:10|16234.5|16214.5|16229.5|16209.5|16234.5|16214.5|16229.5|16209.5|4
1622649920000|2021-06-02 16:05:20|||||||||6
1622649930000|2021-06-02 16:05:30|||||||||2
1622649950000|2021-06-02 16:05:50|16228.6|16208.6|16224.5|16204.5|16228.6|16208.6|16224.5|16204.5|2
1622649970000|2021-06-02 16:06:10|16219.5|16199.5|16219.5|16199.5|16219.5|16199.5|16219.5|16199.5|3
1622649990000|2021-06-02 16:06:30|16218.6|16198.6|16216.1|16196.1|16218.6|16198.6|16216.1|16196.1|4
1622650000000|2021-06-02 16:06:40|16214.5|16194.5|16217.9|16197.9|16217.9|16197.9|16214.5|16194.5|4
1622650010000|2021-06-02 16:06:50|16221.1|16201.1|16229.5|16209.5|16229.5|16209.5|16221.1|16201.1|8
1622650020000|2021-06-02 16:07:00|||||||||1
1622650040000|2021-06-02 16:07:20|16230.4|16210.4|16232|16212|16232|16212|16230.4|16210.4|1
1622650050000|2021-06-02 16:07:30|||||||||1
1622650060000|2021-06-02 16:07:40|16231.1|16211.1|16234.5|16214.5|16234.5|16214.5|16231.1|16211.1|5
1622650070000|2021-06-02 16:07:50|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|1
1622650080000|2021-06-02 16:08:00|||||||||1
1622650090000|2021-06-02 16:08:10|||||||||2
1622650100000|2021-06-02 16:08:20|16232.7|16212.7|16229.5|16209.5|16232.7|16212.7|16229.5|16209.5|5
1622650110000|2021-06-02 16:08:30|||||||||3
1622650120000|2021-06-02 16:08:40|||||||||3
1622650130000|2021-06-02 16:08:50|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|1
1622650140000|2021-06-02 16:09:00|16229.5|16209.5|16229.5|16209.5|16229.5|16209.5|16229.5|16209.5|0
1622650150000|2021-06-02 16:09:10|||||||||1
1622650160000|2021-06-02 16:09:20|||||||||1
1622650170000|2021-06-02 16:09:30|||||||||1
1622650180000|2021-06-02 16:09:40|||||||||1
1622650190000|2021-06-02 16:09:50|||||||||7
1622650200000|2021-06-02 16:10:00|||||||||1
1622650220000|2021-06-02 16:10:20|||||||||1
1622650230000|2021-06-02 16:10:30|||||||||1
1622650240000|2021-06-02 16:10:40|||||||||2
1622650250000|2021-06-02 16:10:50|||||||||6
1622650270000|2021-06-02 16:11:10|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|1
1622650290000|2021-06-02 16:11:30|16226.4|16206.4|16220.8|16200.8|16226.4|16206.4|16220.8|16200.8|11
1622650300000|2021-06-02 16:11:40|16216.1|16196.1|16216.1|16196.1|16216.1|16196.1|16216.1|16196.1|5
1622650310000|2021-06-02 16:11:50|16209.5|16189.5|16202|16182|16209.5|16189.5|16202|16182|4
1622650320000|2021-06-02 16:12:00|16197|16177|16197|16177|16197|16177|16197|16177|26
1622650340000|2021-06-02 16:12:20|16196.1|16176.1|16193.6|16173.6|16196.1|16176.1|16193.6|16173.6|6
1622650350000|2021-06-02 16:12:30|||||||||3
1622650360000|2021-06-02 16:12:40|16192|16172|16192|16172|16192|16172|16192|16172|0
1622650370000|2021-06-02 16:12:50|16190.4|16170.4|16190.4|16170.4|16190.4|16170.4|16190.4|16170.4|2
1622650380000|2021-06-02 16:13:00|16192.9|16172.9|16199.5|16179.5|16199.5|16179.5|16192.9|16172.9|2
1622650390000|2021-06-02 16:13:10|16202|16182|16204.5|16184.5|16204.5|16184.5|16202|16182|10
1622650400000|2021-06-02 16:13:20|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|0
1622650410000|2021-06-02 16:13:30|16204.5|16184.5|16205.4|16185.4|16205.4|16185.4|16204.5|16184.5|1
1622650420000|2021-06-02 16:13:40|||||||||1
1622650430000|2021-06-02 16:13:50|16209.5|16189.5|16214.5|16194.5|16214.5|16194.5|16209.5|16189.5|5
1622650440000|2021-06-02 16:14:00|16216.1|16196.1|16217|16197|16217|16197|16216.1|16196.1|7
1622650450000|2021-06-02 16:14:10|16219.5|16199.5|16219.5|16199.5|16222|16202|16217|16197|7
1622650460000|2021-06-02 16:14:20|16217|16197|16217|16197|16217|16197|16217|16197|0
1622650470000|2021-06-02 16:14:30|16216.1|16196.1|16214.5|16194.5|16216.1|16196.1|16214.5|16194.5|15
1622650490000|2021-06-02 16:14:50|||||||||3
1622650500000|2021-06-02 16:15:00|16216.1|16196.1|16219.5|16199.5|16219.5|16199.5|16216.1|16196.1|5
1622650510000|2021-06-02 16:15:10|16220.4|16200.4|16220.4|16200.4|16224.5|16204.5|16219.5|16199.5|6
1622650520000|2021-06-02 16:15:20|16219.5|16199.5|16217|16197|16219.5|16199.5|16217|16197|4
1622650530000|2021-06-02 16:15:30|||||||||10
1622650540000|2021-06-02 16:15:40|16214.5|16194.5|16205.8|16185.8|16214.5|16194.5|16205.8|16185.8|13
1622650550000|2021-06-02 16:15:50|16199.5|16179.5|16196.1|16176.1|16199.5|16179.5|16196.1|16176.1|5
1622650560000|2021-06-02 16:16:00|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|1
1622650570000|2021-06-02 16:16:10|16193.6|16173.6|16193.6|16173.6|16193.6|16173.6|16193.6|16173.6|2
1622650580000|2021-06-02 16:16:20|16192.7|16172.7|16179.5|16159.5|16192.7|16172.7|16179.5|16159.5|49
1622650590000|2021-06-02 16:16:30|||||||||4
1622650600000|2021-06-02 16:16:40|||||||||1
1622650610000|2021-06-02 16:16:50|16178.6|16158.6|16176.1|16156.1|16179.5|16159.5|16176.1|16156.1|16
1622650620000|2021-06-02 16:17:00|16177|16157|16181.4|16161.4|16181.4|16161.4|16177|16157|32
1622650630000|2021-06-02 16:17:10|||||||||1
1622650640000|2021-06-02 16:17:20|16182.3|16162.3|16186.4|16166.4|16186.4|16166.4|16182.3|16162.3|3
1622650650000|2021-06-02 16:17:30|16189.5|16169.5|16194.5|16174.5|16194.5|16174.5|16189.5|16169.5|8
1622650660000|2021-06-02 16:17:40|||||||||1
1622650670000|2021-06-02 16:17:50|16197|16177|16199.5|16179.5|16199.5|16179.5|16197|16177|2
1622650680000|2021-06-02 16:18:00|16204.5|16184.5|16199.5|16179.5|16204.5|16184.5|16199.5|16179.5|4
1622650690000|2021-06-02 16:18:10|||||||||4
1622650710000|2021-06-02 16:18:30|||||||||2
1622650720000|2021-06-02 16:18:40|16196.1|16176.1|16196.1|16176.1|16197|16177|16196.1|16176.1|4
1622650730000|2021-06-02 16:18:50|16194.5|16174.5|16192|16172|16194.5|16174.5|16192|16172|1
1622650740000|2021-06-02 16:19:00|16191.1|16171.1|16191.1|16171.1|16191.1|16171.1|16191.1|16171.1|2
1622650750000|2021-06-02 16:19:10|16189.3|16169.3|16181.1|16161.1|16189.3|16169.3|16181.1|16161.1|6
1622650760000|2021-06-02 16:19:20|16179.5|16159.5|16176.1|16156.1|16179.5|16159.5|16176.1|16156.1|6
1622650770000|2021-06-02 16:19:30|||||||||19
1622650780000|2021-06-02 16:19:40|16177|16157|16177|16157|16177|16157|16177|16157|3
1622650790000|2021-06-02 16:19:50|16180.2|16160.2|16199.5|16179.5|16199.5|16179.5|16180.2|16160.2|11
1622650800000|2021-06-02 16:20:00|16204.5|16184.5|16209.5|16189.5|16209.5|16189.5|16204.5|16184.5|5
1622650810000|2021-06-02 16:20:10|16212|16192|16214.5|16194.5|16214.5|16194.5|16209.5|16189.5|5
1622650820000|2021-06-02 16:20:20|16218.2|16198.2|16232|16212|16232|16212|16218.2|16198.2|26
1622650840000|2021-06-02 16:20:40|16233|16213|16239.5|16219.5|16239.5|16219.5|16233|16213|3
1622650850000|2021-06-02 16:20:50|||||||||4
1622650860000|2021-06-02 16:21:00|16241.4|16221.4|16244.5|16224.5|16244.5|16224.5|16241.4|16221.4|5
1622650870000|2021-06-02 16:21:10|||||||||4
1622650880000|2021-06-02 16:21:20|16246.1|16226.1|16249.5|16229.5|16249.5|16229.5|16246.1|16226.1|8
1622650890000|2021-06-02 16:21:30|16250.5|16230.5|16254.5|16234.5|16254.5|16234.5|16250.5|16230.5|5
1622650900000|2021-06-02 16:21:40|||||||||3
1622650910000|2021-06-02 16:21:50|||||||||13
1622650920000|2021-06-02 16:22:00|16257|16237|16254.5|16234.5|16257|16237|16254.5|16234.5|8
1622650930000|2021-06-02 16:22:10|||||||||1
1622650940000|2021-06-02 16:22:20|16253.6|16233.6|16252.7|16232.7|16253.6|16233.6|16252.7|16232.7|5
1622650950000|2021-06-02 16:22:30|16250.8|16230.8|16247.7|16227.7|16250.8|16230.8|16247.7|16227.7|4
1622650960000|2021-06-02 16:22:40|16244.5|16224.5|16243.6|16223.6|16244.5|16224.5|16243.6|16223.6|7
1622650970000|2021-06-02 16:22:50|16241.1|16221.1|16234.5|16214.5|16241.1|16221.1|16234.5|16214.5|5
1622650980000|2021-06-02 16:23:00|16233.6|16213.6|16236.1|16216.1|16238.6|16218.6|16231.1|16211.1|93
1622650990000|2021-06-02 16:23:10|16233.6|16213.6|16242|16222|16242|16222|16233.6|16213.6|111
1622651000000|2021-06-02 16:23:20|16241.1|16221.1|16240.2|16220.2|16241.1|16221.1|16237.7|16217.7|108
1622651010000|2021-06-02 16:23:30|16242|16222|16242|16222|16243.6|16223.6|16241.1|16221.1|112
1622651020000|2021-06-02 16:23:40|16243.6|16223.6|16249.5|16229.5|16249.5|16229.5|16243.6|16223.6|115
1622651030000|2021-06-02 16:23:50|16250.5|16230.5|16249.5|16229.5|16252|16232|16249.5|16229.5|92
1622651040000|2021-06-02 16:24:00|16252|16232|16254.5|16234.5|16254.5|16234.5|16251.1|16231.1|171
1622651050000|2021-06-02 16:24:10|16256.1|16236.1|16258.6|16238.6|16258.6|16238.6|16256.1|16236.1|83
1622651060000|2021-06-02 16:24:20|||||||||83
1622651070000|2021-06-02 16:24:30|16257|16237|16256.1|16236.1|16259.5|16239.5|16256.1|16236.1|543
1622651080000|2021-06-02 16:24:40|||||||||103
1622651090000|2021-06-02 16:24:50|16257|16237|16268.6|16248.6|16268.6|16248.6|16257|16237|165
1622651100000|2021-06-02 16:25:00|16267.7|16247.7|16251.1|16231.1|16267.7|16247.7|16248.6|16228.6|66
1622651110000|2021-06-02 16:25:10|16248|16228|16237|16217|16248|16228|16237|16217|8
1622651120000|2021-06-02 16:25:20|16236.1|16216.1|16233.6|16213.6|16236.1|16216.1|16233.6|16213.6|8
1622651130000|2021-06-02 16:25:30|16232.7|16212.7|16228.6|16208.6|16232.7|16212.7|16228.6|16208.6|7
1622651140000|2021-06-02 16:25:40|16229.5|16209.5|16229.5|16209.5|16229.5|16209.5|16228.6|16208.6|1
1622651150000|2021-06-02 16:25:50|16228.6|16208.6|16228.6|16208.6|16229.5|16209.5|16228.6|16208.6|6
1622651160000|2021-06-02 16:26:00|||||||||2
1622651170000|2021-06-02 16:26:10|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|17
1622651180000|2021-06-02 16:26:20|||||||||7
1622651190000|2021-06-02 16:26:30|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|4
1622651200000|2021-06-02 16:26:40|||||||||3
1622651210000|2021-06-02 16:26:50|16234.5|16214.5|16239.5|16219.5|16239.5|16219.5|16234.5|16214.5|15
1622651220000|2021-06-02 16:27:00|||||||||4
1622651240000|2021-06-02 16:27:20|||||||||4
1622651250000|2021-06-02 16:27:30|16238.6|16218.6|16237|16217|16238.6|16218.6|16237|16217|3
1622651260000|2021-06-02 16:27:40|||||||||7
1622651280000|2021-06-02 16:28:00|16238.6|16218.6|16237.7|16217.7|16238.6|16218.6|16237.7|16217.7|4
1622651290000|2021-06-02 16:28:10|16236.1|16216.1|16236.1|16216.1|16236.1|16216.1|16236.1|16216.1|5
1622651300000|2021-06-02 16:28:20|||||||||1
1622651320000|2021-06-02 16:28:40|||||||||3
1622651340000|2021-06-02 16:29:00|||||||||3
1622651360000|2021-06-02 16:29:20|16235.2|16215.2|16233.6|16213.6|16235.2|16215.2|16233.6|16213.6|12
1622651380000|2021-06-02 16:29:40|||||||||1
1622651390000|2021-06-02 16:29:50|||||||||4
1622651400000|2021-06-02 16:30:00|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|3
1622651410000|2021-06-02 16:30:10|16229.6|16209.6|16227.1|16207.1|16229.6|16209.6|16227.1|16207.1|13
1622651420000|2021-06-02 16:30:20|||||||||1
1622651430000|2021-06-02 16:30:30|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|5
1622651440000|2021-06-02 16:30:40|16219.6|16199.6|16218.6|16198.6|16219.6|16199.6|16218.6|16198.6|8
1622651460000|2021-06-02 16:31:00|16217.1|16197.1|16214.6|16194.6|16217.1|16197.1|16214.6|16194.6|14
1622651470000|2021-06-02 16:31:10|||||||||9
1622651480000|2021-06-02 16:31:20|16218|16198|16218|16198|16218|16198|16218|16198|35
1622651490000|2021-06-02 16:31:30|16215.5|16195.5|16215.5|16195.5|16215.5|16195.5|16215.5|16195.5|7
1622651500000|2021-06-02 16:31:40|16218|16198|16215.5|16195.5|16218|16198|16215.5|16195.5|1
1622651510000|2021-06-02 16:31:50|16218|16198|16218|16198|16218|16198|16218|16198|0
1622651520000|2021-06-02 16:32:00|16215.5|16195.5|16214.6|16194.6|16215.5|16195.5|16214.6|16194.6|8
1622651530000|2021-06-02 16:32:10|||||||||1
1622651550000|2021-06-02 16:32:30|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|3
1622651560000|2021-06-02 16:32:40|16208.6|16188.6|16208.6|16188.6|16208.6|16188.6|16208.6|16188.6|1
1622651570000|2021-06-02 16:32:50|16207.7|16187.7|16206.1|16186.1|16207.7|16187.7|16206.1|16186.1|1
1622651580000|2021-06-02 16:33:00|||||||||3
1622651590000|2021-06-02 16:33:10|16207.1|16187.1|16214.6|16194.6|16214.6|16194.6|16207.1|16187.1|25
1622651600000|2021-06-02 16:33:20|16215.5|16195.5|16217.1|16197.1|16217.1|16197.1|16215.5|16195.5|1
1622651610000|2021-06-02 16:33:30|||||||||2
1622651620000|2021-06-02 16:33:40|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1622651630000|2021-06-02 16:33:50|||||||||3
1622651640000|2021-06-02 16:34:00|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|1
1622651660000|2021-06-02 16:34:20|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|4
1622651670000|2021-06-02 16:34:30|16216.1|16196.1|16216.1|16196.1|16216.1|16196.1|16216.1|16196.1|2
1622651680000|2021-06-02 16:34:40|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|2
1622651690000|2021-06-02 16:34:50|||||||||1
1622651700000|2021-06-02 16:35:00|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|0
1622651710000|2021-06-02 16:35:10|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|2
1622651720000|2021-06-02 16:35:20|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|1
1622651730000|2021-06-02 16:35:30|||||||||1
1622651740000|2021-06-02 16:35:40|||||||||1
1622651760000|2021-06-02 16:36:00|16210.2|16190.2|16207.1|16187.1|16210.2|16190.2|16207.1|16187.1|5
1622651770000|2021-06-02 16:36:10|||||||||1
1622651780000|2021-06-02 16:36:20|||||||||2
1622651790000|2021-06-02 16:36:30|||||||||4
1622651800000|2021-06-02 16:36:40|||||||||1
1622651820000|2021-06-02 16:37:00|||||||||1
1622651830000|2021-06-02 16:37:10|||||||||3
1622651840000|2021-06-02 16:37:20|16209.6|16189.6|16207.1|16187.1|16209.6|16189.6|16207.1|16187.1|3
1622651850000|2021-06-02 16:37:30|||||||||1
1622651860000|2021-06-02 16:37:40|||||||||1
1622651870000|2021-06-02 16:37:50|||||||||9
1622651880000|2021-06-02 16:38:00|16211.1|16191.1|16209.3|16189.3|16211.1|16191.1|16209.3|16189.3|7
1622651890000|2021-06-02 16:38:10|16207.1|16187.1|16206.1|16186.1|16207.1|16187.1|16206.1|16186.1|3
1622651900000|2021-06-02 16:38:20|16207.1|16187.1|16204.6|16184.6|16207.1|16187.1|16204.6|16184.6|13
1622651910000|2021-06-02 16:38:30|16203.6|16183.6|16203.6|16183.6|16203.6|16183.6|16203.6|16183.6|2
1622651920000|2021-06-02 16:38:40|16202.7|16182.7|16197.1|16177.1|16202.7|16182.7|16197.1|16177.1|103
1622651930000|2021-06-02 16:38:50|16194.6|16174.6|16191.1|16171.1|16194.6|16174.6|16191.1|16171.1|9
1622651940000|2021-06-02 16:39:00|16190.2|16170.2|16191.1|16171.1|16191.1|16171.1|16190.2|16170.2|2
1622651950000|2021-06-02 16:39:10|||||||||3
1622651960000|2021-06-02 16:39:20|16191.2|16171.2|16191.2|16171.2|16191.2|16171.2|16191.2|16171.2|5
1622651970000|2021-06-02 16:39:30|16192.1|16172.1|16193.7|16173.7|16193.7|16173.7|16192.1|16172.1|0
1622651980000|2021-06-02 16:39:40|16196.2|16176.2|16196.2|16176.2|16196.2|16176.2|16196.2|16176.2|8
1622651990000|2021-06-02 16:39:50|16197.7|16177.7|16196.2|16176.2|16197.7|16177.7|16196.2|16176.2|3
1622652000000|2021-06-02 16:40:00|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|2
1622652010000|2021-06-02 16:40:10|16196.2|16176.2|16191.2|16171.2|16196.2|16176.2|16191.2|16171.2|11
1622652020000|2021-06-02 16:40:20|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|7
1622652030000|2021-06-02 16:40:30|||||||||1
1622652040000|2021-06-02 16:40:40|16187.7|16167.7|16189.6|16169.6|16189.6|16169.6|16187.7|16167.7|8
1622652050000|2021-06-02 16:40:50|||||||||2
1622652060000|2021-06-02 16:41:00|||||||||5
1622652070000|2021-06-02 16:41:10|||||||||2
1622652080000|2021-06-02 16:41:20|||||||||1
1622652090000|2021-06-02 16:41:30|||||||||19
1622652100000|2021-06-02 16:41:40|||||||||5
1622652120000|2021-06-02 16:42:00|16192.1|16172.1|16192.1|16172.1|16192.1|16172.1|16192.1|16172.1|3
1622652130000|2021-06-02 16:42:10|||||||||2
1622652150000|2021-06-02 16:42:30|||||||||2
1622652160000|2021-06-02 16:42:40|16191.2|16171.2|16188.7|16168.7|16191.2|16171.2|16188.7|16168.7|10
1622652170000|2021-06-02 16:42:50|16187.1|16167.1|16182.7|16162.7|16187.1|16167.1|16182.7|16162.7|4
1622652180000|2021-06-02 16:43:00|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|0
1622652190000|2021-06-02 16:43:10|||||||||4
1622652200000|2021-06-02 16:43:20|||||||||35
1622652220000|2021-06-02 16:43:40|||||||||3
1622652230000|2021-06-02 16:43:50|16185.2|16165.2|16187.1|16167.1|16187.1|16167.1|16185.2|16165.2|6
1622652240000|2021-06-02 16:44:00|16188|16168|16189.6|16169.6|16189.6|16169.6|16188|16168|0
1622652250000|2021-06-02 16:44:10|||||||||1
1622652260000|2021-06-02 16:44:20|||||||||2
1622652280000|2021-06-02 16:44:40|16191.2|16171.2|16198.7|16178.7|16198.7|16178.7|16191.2|16171.2|4
1622652290000|2021-06-02 16:44:50|16199.6|16179.6|16197.1|16177.1|16199.6|16179.6|16197.1|16177.1|3
1622652300000|2021-06-02 16:45:00|||||||||6
1622652310000|2021-06-02 16:45:10|16195.5|16175.5|16193.7|16173.7|16195.5|16175.5|16193.7|16173.7|7
1622652330000|2021-06-02 16:45:30|||||||||2
1622652340000|2021-06-02 16:45:40|||||||||1
1622652350000|2021-06-02 16:45:50|16192.7|16172.7|16194.3|16174.3|16196.2|16176.2|16192.7|16172.7|11
1622652360000|2021-06-02 16:46:00|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|1
1622652370000|2021-06-02 16:46:10|16193.7|16173.7|16193.7|16173.7|16193.7|16173.7|16193.7|16173.7|0
1622652380000|2021-06-02 16:46:20|16192.1|16172.1|16191.2|16171.2|16192.1|16172.1|16191.2|16171.2|21
1622652390000|2021-06-02 16:46:30|16187.1|16167.1|16187.1|16167.1|16187.1|16167.1|16187.1|16167.1|4
1622652400000|2021-06-02 16:46:40|||||||||1
1622652410000|2021-06-02 16:46:50|||||||||2
1622652420000|2021-06-02 16:47:00|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|2
1622652430000|2021-06-02 16:47:10|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|3
1622652440000|2021-06-02 16:47:20|16182.7|16162.7|16181.2|16161.2|16182.7|16162.7|16181.2|16161.2|14
1622652450000|2021-06-02 16:47:30|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|2
1622652460000|2021-06-02 16:47:40|16177.7|16157.7|16178.7|16158.7|16178.7|16158.7|16176.2|16156.2|2
1622652480000|2021-06-02 16:48:00|16176.2|16156.2|16178.7|16158.7|16178.7|16158.7|16176.2|16156.2|3
1622652490000|2021-06-02 16:48:10|||||||||4
1622652500000|2021-06-02 16:48:20|16180.2|16160.2|16181.2|16161.2|16181.2|16161.2|16180.2|16160.2|2
1622652510000|2021-06-02 16:48:30|||||||||1
1622652520000|2021-06-02 16:48:40|||||||||1
1622652530000|2021-06-02 16:48:50|16184.3|16164.3|16188.7|16168.7|16188.7|16168.7|16184.3|16164.3|6
1622652540000|2021-06-02 16:49:00|16193.7|16173.7|16194.6|16174.6|16194.6|16174.6|16193.7|16173.7|12
1622652550000|2021-06-02 16:49:10|||||||||1
1622652560000|2021-06-02 16:49:20|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|2
1622652580000|2021-06-02 16:49:40|||||||||1
1622652590000|2021-06-02 16:49:50|16201.4|16181.4|16209.6|16189.6|16209.6|16189.6|16201.4|16181.4|5
1622652600000|2021-06-02 16:50:00|||||||||2
1622652610000|2021-06-02 16:50:10|16208.7|16188.7|16207.1|16187.1|16208.7|16188.7|16207.1|16187.1|4
1622652620000|2021-06-02 16:50:20|16209.6|16189.6|16207.1|16187.1|16209.6|16189.6|16207.1|16187.1|0
1622652630000|2021-06-02 16:50:30|16206.2|16186.2|16204.6|16184.6|16206.2|16186.2|16204.6|16184.6|4
1622652640000|2021-06-02 16:50:40|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|9
1622652660000|2021-06-02 16:51:00|16207.1|16187.1|16209.6|16189.6|16212.1|16192.1|16207.1|16187.1|6
1622652680000|2021-06-02 16:51:20|||||||||1
1622652690000|2021-06-02 16:51:30|||||||||2
1622652700000|2021-06-02 16:51:40|||||||||3
1622652720000|2021-06-02 16:52:00|||||||||1
1622652730000|2021-06-02 16:52:10|16208.7|16188.7|16207.1|16187.1|16208.7|16188.7|16207.1|16187.1|2
1622652740000|2021-06-02 16:52:20|||||||||1
1622652760000|2021-06-02 16:52:40|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|5
1622652770000|2021-06-02 16:52:50|16209.6|16189.6|16211.2|16191.2|16211.2|16191.2|16209.6|16189.6|5
1622652780000|2021-06-02 16:53:00|||||||||3
1622652800000|2021-06-02 16:53:20|||||||||1
1622652810000|2021-06-02 16:53:30|16212.1|16192.1|16214.6|16194.6|16214.6|16194.6|16212.1|16192.1|2
1622652820000|2021-06-02 16:53:40|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|3
1622652830000|2021-06-02 16:53:50|||||||||2
1622652860000|2021-06-02 16:54:20|||||||||2
1622652870000|2021-06-02 16:54:30|||||||||3
1622652880000|2021-06-02 16:54:40|16211.2|16191.2|16206.2|16186.2|16211.2|16191.2|16206.2|16186.2|5
1622652890000|2021-06-02 16:54:50|16205.3|16185.3|16203.7|16183.7|16205.3|16185.3|16203.7|16183.7|1
1622652900000|2021-06-02 16:55:00|||||||||3
1622652910000|2021-06-02 16:55:10|||||||||2
1622652920000|2021-06-02 16:55:20|||||||||7
1622652930000|2021-06-02 16:55:30|||||||||2
1622652940000|2021-06-02 16:55:40|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|3
1622652950000|2021-06-02 16:55:50|||||||||1
1622652960000|2021-06-02 16:56:00|16203.7|16183.7|16203.7|16183.7|16203.7|16183.7|16203.7|16183.7|3
1622652970000|2021-06-02 16:56:10|||||||||2
1622652980000|2021-06-02 16:56:20|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|3
1622652990000|2021-06-02 16:56:30|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|0
1622653000000|2021-06-02 16:56:40|||||||||1
1622653010000|2021-06-02 16:56:50|16198.7|16178.7|16198.7|16178.7|16198.7|16178.7|16198.7|16178.7|2
1622653020000|2021-06-02 16:57:00|16197.8|16177.8|16184.3|16164.3|16197.8|16177.8|16184.3|16164.3|29
1622653030000|2021-06-02 16:57:10|16183.7|16163.7|16183.7|16163.7|16185.3|16165.3|16182.8|16162.8|5
1622653040000|2021-06-02 16:57:20|16182.1|16162.1|16186.2|16166.2|16186.2|16166.2|16182.1|16162.1|44
1622653050000|2021-06-02 16:57:30|||||||||2
1622653060000|2021-06-02 16:57:40|16199.6|16179.6|16209.6|16189.6|16209.6|16189.6|16199.6|16179.6|42
1622653070000|2021-06-02 16:57:50|16217.5|16197.5|16232.1|16212.1|16234.6|16214.6|16217.5|16197.5|13
1622653080000|2021-06-02 16:58:00|16233.7|16213.7|16244.6|16224.6|16244.6|16224.6|16233.7|16213.7|13
1622653100000|2021-06-02 16:58:20|||||||||7
1622653110000|2021-06-02 16:58:30|16245.5|16225.5|16247.1|16227.1|16247.1|16227.1|16245.5|16225.5|5
1622653120000|2021-06-02 16:58:40|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|7
1622653130000|2021-06-02 16:58:50|16247.1|16227.1|16246.2|16226.2|16247.1|16227.1|16246.2|16226.2|9
1622653140000|2021-06-02 16:59:00|16244.6|16224.6|16234.6|16214.6|16244.6|16224.6|16234.6|16214.6|6
1622653150000|2021-06-02 16:59:10|||||||||1
1622653160000|2021-06-02 16:59:20|||||||||1
1622653170000|2021-06-02 16:59:30|16235.5|16215.5|16235.5|16215.5|16235.5|16215.5|16235.5|16215.5|1
1622653180000|2021-06-02 16:59:40|16237.1|16217.1|16234.6|16214.6|16237.1|16217.1|16234.6|16214.6|5
1622653190000|2021-06-02 16:59:50|||||||||4
1622653200000|2021-06-02 17:00:00|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|7
1622653210000|2021-06-02 17:00:10|||||||||1
1622653220000|2021-06-02 17:00:20|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|4
1622653230000|2021-06-02 17:00:30|||||||||1
1622653240000|2021-06-02 17:00:40|||||||||1
1622653250000|2021-06-02 17:00:50|||||||||1
1622653270000|2021-06-02 17:01:10|||||||||3
1622653290000|2021-06-02 17:01:30|16233|16213|16233|16213|16233|16213|16233|16213|0
1622653310000|2021-06-02 17:01:50|||||||||3
1622653330000|2021-06-02 17:02:10|16234.6|16214.6|16236.2|16216.2|16236.2|16216.2|16234.6|16214.6|6
1622653340000|2021-06-02 17:02:20|16237.1|16217.1|16237.8|16217.8|16237.8|16217.8|16237.1|16217.1|1
1622653350000|2021-06-02 17:02:30|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|2
1622653360000|2021-06-02 17:02:40|||||||||2
1622653390000|2021-06-02 17:03:10|16241.2|16221.2|16241.2|16221.2|16241.2|16221.2|16241.2|16221.2|3
1622653410000|2021-06-02 17:03:30|||||||||6
1622653420000|2021-06-02 17:03:40|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|1
1622653430000|2021-06-02 17:03:50|16245.3|16225.3|16247.1|16227.1|16249.6|16229.6|16245.3|16225.3|9
1622653440000|2021-06-02 17:04:00|16246.2|16226.2|16246.2|16226.2|16246.2|16226.2|16246.2|16226.2|8
1622653460000|2021-06-02 17:04:20|||||||||1
1622653470000|2021-06-02 17:04:30|16244.6|16224.6|16242.1|16222.1|16244.6|16224.6|16242.1|16222.1|13
1622653480000|2021-06-02 17:04:40|16244.6|16224.6|16243.1|16223.1|16244.6|16224.6|16241.2|16221.2|7
1622653500000|2021-06-02 17:05:00|16241.2|16221.2|16239.6|16219.6|16241.2|16221.2|16239.6|16219.6|3
1622653510000|2021-06-02 17:05:10|16238.7|16218.7|16237.1|16217.1|16238.7|16218.7|16237.1|16217.1|0
1622653520000|2021-06-02 17:05:20|16236.2|16216.2|16237.1|16217.1|16237.1|16217.1|16236.2|16216.2|0
1622653540000|2021-06-02 17:05:40|||||||||1
1622653550000|2021-06-02 17:05:50|||||||||1
1622653560000|2021-06-02 17:06:00|16234.6|16214.6|16233.7|16213.7|16234.6|16214.6|16233.7|16213.7|15
1622653610000|2021-06-02 17:06:50|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|1
1622653630000|2021-06-02 17:07:10|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|0
1622653650000|2021-06-02 17:07:30|16230.3|16210.3|16225.6|16205.6|16230.3|16210.3|16225.6|16205.6|1
1622653710000|2021-06-02 17:08:30|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|1
1622653730000|2021-06-02 17:08:50|||||||||3
1622653760000|2021-06-02 17:09:20|||||||||1
1622653850000|2021-06-02 17:10:50|16224|16204|16222.1|16202.1|16224|16204|16222.1|16202.1|12
1622653860000|2021-06-02 17:11:00|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|2
1622653870000|2021-06-02 17:11:10|||||||||1
1622653920000|2021-06-02 17:12:00|||||||||2
1622653940000|2021-06-02 17:12:20|||||||||2
1622653970000|2021-06-02 17:12:50|16218.7|16198.7|16218.7|16198.7|16218.7|16198.7|16218.7|16198.7|4
1622653980000|2021-06-02 17:13:00|16217.8|16197.8|16208.7|16188.7|16217.8|16197.8|16208.7|16188.7|5
1622653990000|2021-06-02 17:13:10|||||||||3
1622654000000|2021-06-02 17:13:20|||||||||12
1622654010000|2021-06-02 17:13:30|||||||||1
1622654020000|2021-06-02 17:13:40|||||||||3
1622654030000|2021-06-02 17:13:50|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|7
1622654040000|2021-06-02 17:14:00|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|3
1622654050000|2021-06-02 17:14:10|16215.3|16195.3|16219.6|16199.6|16219.6|16199.6|16215.3|16195.3|6
1622654060000|2021-06-02 17:14:20|16222.1|16202.1|16224.6|16204.6|16224.6|16204.6|16222.1|16202.1|5
1622654070000|2021-06-02 17:14:30|16222.1|16202.1|16226.2|16206.2|16226.2|16206.2|16222.1|16202.1|2
1622654080000|2021-06-02 17:14:40|16224.7|16204.7|16227.2|16207.2|16227.2|16207.2|16224.7|16204.7|1
1622654090000|2021-06-02 17:14:50|||||||||4
1622654100000|2021-06-02 17:15:00|16226.2|16206.2|16227.2|16207.2|16227.2|16207.2|16223.7|16203.7|5
1622654110000|2021-06-02 17:15:10|16232.2|16212.2|16234|16214|16234|16214|16232.2|16212.2|6
1622654130000|2021-06-02 17:15:30|16232.2|16212.2|16232.2|16212.2|16232.2|16212.2|16232.2|16212.2|7
1622654150000|2021-06-02 17:15:50|||||||||2
1622654160000|2021-06-02 17:16:00|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|6
1622654170000|2021-06-02 17:16:10|||||||||1
1622654180000|2021-06-02 17:16:20|||||||||1
1622654190000|2021-06-02 17:16:30|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|1
1622654200000|2021-06-02 17:16:40|||||||||2
1622654210000|2021-06-02 17:16:50|||||||||4
1622654230000|2021-06-02 17:17:10|16242.2|16222.2|16242.2|16222.2|16242.2|16222.2|16242.2|16222.2|32
1622654240000|2021-06-02 17:17:20|||||||||1
1622654250000|2021-06-02 17:17:30|||||||||2
1622654270000|2021-06-02 17:17:50|||||||||15
1622654280000|2021-06-02 17:18:00|16247.2|16227.2|16247.2|16227.2|16247.2|16227.2|16247.2|16227.2|0
1622654290000|2021-06-02 17:18:10|16248.1|16228.1|16249|16229|16249|16229|16248.1|16228.1|5
1622654300000|2021-06-02 17:18:20|||||||||2
1622654310000|2021-06-02 17:18:30|16249.7|16229.7|16249.7|16229.7|16249.7|16229.7|16249.7|16229.7|12
1622654320000|2021-06-02 17:18:40|16247.2|16227.2|16247.2|16227.2|16247.2|16227.2|16247.2|16227.2|8
1622654330000|2021-06-02 17:18:50|||||||||3
1622654340000|2021-06-02 17:19:00|||||||||1
1622654350000|2021-06-02 17:19:10|||||||||7
1622654360000|2021-06-02 17:19:20|||||||||8
1622654370000|2021-06-02 17:19:30|||||||||1
1622654380000|2021-06-02 17:19:40|16248.1|16228.1|16249.7|16229.7|16249.7|16229.7|16248.1|16228.1|5
1622654390000|2021-06-02 17:19:50|16252.2|16232.2|16254.7|16234.7|16254.7|16234.7|16252.2|16232.2|15
1622654400000|2021-06-02 17:20:00|16255.6|16235.6|16257.2|16237.2|16257.2|16237.2|16255.6|16235.6|4
1622654410000|2021-06-02 17:20:10|16258.1|16238.1|16258.1|16238.1|16258.1|16238.1|16258.1|16238.1|1
1622654420000|2021-06-02 17:20:20|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|4
1622654430000|2021-06-02 17:20:30|||||||||3
1622654440000|2021-06-02 17:20:40|16261.2|16241.2|16275.6|16255.6|16275.6|16255.6|16261.2|16241.2|20
1622654450000|2021-06-02 17:20:50|16276.5|16256.5|16275.6|16255.6|16276.5|16256.5|16275.6|16255.6|10
1622654460000|2021-06-02 17:21:00|||||||||9
1622654470000|2021-06-02 17:21:10|16274.7|16254.7|16272.2|16252.2|16274.7|16254.7|16272.2|16252.2|5
1622654480000|2021-06-02 17:21:20|16271.2|16251.2|16272.2|16252.2|16272.2|16252.2|16271.2|16251.2|1
1622654490000|2021-06-02 17:21:30|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|6
1622654500000|2021-06-02 17:21:40|16268.1|16248.1|16268.1|16248.1|16268.1|16248.1|16268.1|16248.1|9
1622654510000|2021-06-02 17:21:50|16269.7|16249.7|16273.1|16253.1|16273.1|16253.1|16269.7|16249.7|4
1622654520000|2021-06-02 17:22:00|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|2
1622654530000|2021-06-02 17:22:10|||||||||4
1622654540000|2021-06-02 17:22:20|||||||||1
1622654550000|2021-06-02 17:22:30|16275.6|16255.6|16275.6|16255.6|16275.6|16255.6|16275.6|16255.6|10
1622654560000|2021-06-02 17:22:40|16276.5|16256.5|16275.6|16255.6|16276.5|16256.5|16275.6|16255.6|6
1622654570000|2021-06-02 17:22:50|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|16274.7|16254.7|13
1622654580000|2021-06-02 17:23:00|16276.2|16256.2|16277.2|16257.2|16277.2|16257.2|16273.1|16253.1|9
1622654590000|2021-06-02 17:23:10|16278.1|16258.1|16277.2|16257.2|16278.1|16258.1|16277.2|16257.2|0
1622654600000|2021-06-02 17:23:20|16273.1|16253.1|16272.2|16252.2|16273.1|16253.1|16272.2|16252.2|14
1622654610000|2021-06-02 17:23:30|||||||||4
1622654620000|2021-06-02 17:23:40|16275.3|16255.3|16277.2|16257.2|16277.2|16257.2|16275.3|16255.3|6
1622654630000|2021-06-02 17:23:50|16275.3|16255.3|16277.2|16257.2|16277.2|16257.2|16272.2|16252.2|8
1622654640000|2021-06-02 17:24:00|16278.1|16258.1|16277.2|16257.2|16278.1|16258.1|16277.2|16257.2|13
1622654650000|2021-06-02 17:24:10|16274|16254|16272.2|16252.2|16274|16254|16272.2|16252.2|8
1622654660000|2021-06-02 17:24:20|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|3
1622654670000|2021-06-02 17:24:30|||||||||1
1622654680000|2021-06-02 17:24:40|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|2
1622654700000|2021-06-02 17:25:00|16266.3|16246.3|16267.2|16247.2|16267.2|16247.2|16266.3|16246.3|15
1622654710000|2021-06-02 17:25:10|16268.1|16248.1|16270.6|16250.6|16270.6|16250.6|16268.1|16248.1|5
1622654720000|2021-06-02 17:25:20|16271.5|16251.5|16275.6|16255.6|16275.6|16255.6|16271.5|16251.5|2
1622654730000|2021-06-02 17:25:30|||||||||10
1622654740000|2021-06-02 17:25:40|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|1
1622654750000|2021-06-02 17:25:50|16280.6|16260.6|16287.2|16267.2|16287.2|16267.2|16280.6|16260.6|8
1622654760000|2021-06-02 17:26:00|16288.1|16268.1|16287.2|16267.2|16288.8|16268.8|16287.2|16267.2|6
1622654770000|2021-06-02 17:26:10|16289.7|16269.7|16289.7|16269.7|16289.7|16269.7|16288.8|16268.8|0
1622654780000|2021-06-02 17:26:20|16286.3|16266.3|16283.8|16263.8|16286.3|16266.3|16283.8|16263.8|20
1622654790000|2021-06-02 17:26:30|16282.8|16262.8|16282.8|16262.8|16283.8|16263.8|16282.8|16262.8|6
1622654800000|2021-06-02 17:26:40|16282.2|16262.2|16280.3|16260.3|16282.2|16262.2|16280.3|16260.3|1
1622654810000|2021-06-02 17:26:50|16278.8|16258.8|16277.8|16257.8|16278.8|16258.8|16276.3|16256.3|13
1622654820000|2021-06-02 17:27:00|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|3
1622654830000|2021-06-02 17:27:10|||||||||2
1622654840000|2021-06-02 17:27:20|16278.1|16258.1|16278.1|16258.1|16278.1|16258.1|16278.1|16258.1|2
1622654860000|2021-06-02 17:27:40|||||||||1
1622654870000|2021-06-02 17:27:50|16280.6|16260.6|16280.6|16260.6|16280.6|16260.6|16279.7|16259.7|1
1622654880000|2021-06-02 17:28:00|||||||||3
1622654900000|2021-06-02 17:28:20|16279.7|16259.7|16280.6|16260.6|16280.6|16260.6|16279.7|16259.7|11
1622654920000|2021-06-02 17:28:40|||||||||4
1622654940000|2021-06-02 17:29:00|16282.2|16262.2|16289.7|16269.7|16289.7|16269.7|16282.2|16262.2|108
1622654950000|2021-06-02 17:29:10|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|49
1622654960000|2021-06-02 17:29:20|16288.1|16268.1|16294.7|16274.7|16294.7|16274.7|16288.1|16268.1|28
1622654970000|2021-06-02 17:29:30|16295.6|16275.6|16303.8|16283.8|16303.8|16283.8|16295.6|16275.6|11
1622654980000|2021-06-02 17:29:40|16302.8|16282.8|16282.2|16262.2|16302.8|16282.8|16282.2|16262.2|43
1622654990000|2021-06-02 17:29:50|16279.7|16259.7|16283.1|16263.1|16290.6|16269|16277.2|16250.6|34
1622708100000|2021-06-03 08:15:00|16251.6|16231.6|16244.1|16224.1|16251.6|16231.6|16244.1|16224.1|6
1622708110000|2021-06-03 08:15:10|16243.2|16223.2|16251.6|16231.6|16262.5|16231.6|16241.6|16221.6|98
1622708120000|2021-06-03 08:15:20|16255|16235|16254.1|16234.1|16255|16235|16254.1|16234.1|125
1622708130000|2021-06-03 08:15:30|16255.7|16235.7|16270.7|16250.7|16270.7|16250.7|16255.7|16235.7|11
1622708140000|2021-06-03 08:15:40|16272.3|16252.3|16284.8|16264.8|16284.8|16264.8|16272.3|16252.3|15
1622708150000|2021-06-03 08:15:50|16287.5|16267.5|16296.6|16276.6|16298.2|16278.2|16287.5|16267.5|97
1622708160000|2021-06-03 08:16:00|16295.7|16275.7|16291.6|16271.6|16295.7|16275.7|16291.6|16271.6|5
1622708170000|2021-06-03 08:16:10|||||||||1
1622708180000|2021-06-03 08:16:20|||||||||8
1622708210000|2021-06-03 08:16:50|16290.7|16270.7|16289.1|16269.1|16290.7|16270.7|16289.1|16269.1|1
1622708220000|2021-06-03 08:17:00|16290|16270|16294.1|16274.1|16294.1|16274.1|16290|16270|4
1622708230000|2021-06-03 08:17:10|16293.2|16273.2|16291.6|16271.6|16293.2|16273.2|16290.7|16270.7|4
1622708240000|2021-06-03 08:17:20|||||||||1
1622708260000|2021-06-03 08:17:40|16292.5|16272.5|16294.1|16274.1|16294.1|16274.1|16291.6|16271.6|0
1622708270000|2021-06-03 08:17:50|16291.6|16271.6|16291.6|16271.6|16294.1|16274.1|16291.6|16271.6|0
1622708280000|2021-06-03 08:18:00|16294.8|16274.8|16304.1|16284.1|16304.1|16284.1|16294.8|16274.8|6
1622708290000|2021-06-03 08:18:10|16302.5|16282.5|16301.6|16281.6|16302.5|16282.5|16301.6|16281.6|1
1622708300000|2021-06-03 08:18:20|16304.1|16284.1|16302.3|16282.3|16304.1|16284.1|16300.7|16280.7|2
1622708310000|2021-06-03 08:18:30|16300.7|16280.7|16303.2|16283.2|16303.2|16283.2|16300.7|16280.7|1
1622708330000|2021-06-03 08:18:50|16302.3|16282.3|16300.7|16280.7|16302.3|16282.3|16300.7|16280.7|0
1622708390000|2021-06-03 08:19:50|||||||||2
1622708420000|2021-06-03 08:20:20|16299.1|16279.1|16299.1|16279.1|16299.1|16279.1|16299.1|16279.1|1
1622708440000|2021-06-03 08:20:40|16298.2|16278.2|16296.6|16276.6|16298.2|16278.2|16296.6|16276.6|0
1622708460000|2021-06-03 08:21:00|16295.7|16275.7|16296.6|16276.6|16296.6|16276.6|16294.1|16274.1|0
1622708470000|2021-06-03 08:21:10|16295.7|16275.7|16292.5|16272.5|16295.7|16275.7|16292.5|16272.5|0
1622708490000|2021-06-03 08:21:30|16293.4|16273.4|16294.1|16274.1|16296.6|16276.6|16293.4|16273.4|0
1622708500000|2021-06-03 08:21:40|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|4
1622708510000|2021-06-03 08:21:50|16298.2|16278.2|16299.1|16279.1|16299.1|16279.1|16298.2|16278.2|1
1622708520000|2021-06-03 08:22:00|16297.5|16277.5|16298.2|16278.2|16299.1|16279.1|16296.6|16276.6|3
1622708530000|2021-06-03 08:22:10|16296.6|16276.6|16299.1|16279.1|16299.1|16279.1|16296.6|16276.6|0
1622708560000|2021-06-03 08:22:40|16297.3|16277.3|16294.1|16274.1|16297.3|16277.3|16294.1|16274.1|1
1622708580000|2021-06-03 08:23:00|16295|16275|16294.1|16274.1|16295.7|16275.7|16294.1|16274.1|1
1622708590000|2021-06-03 08:23:10|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|0
1622708610000|2021-06-03 08:23:30|16293.4|16273.4|16285.7|16265.7|16293.4|16273.4|16285.7|16265.7|1
1622708620000|2021-06-03 08:23:40|16282.3|16262.3|16282.3|16262.3|16284.8|16264.8|16282.3|16262.3|0
1622708640000|2021-06-03 08:24:00|||||||||1
1622708650000|2021-06-03 08:24:10|16278.2|16258.2|16271.6|16251.6|16278.2|16258.2|16271.6|16251.6|4
1622708660000|2021-06-03 08:24:20|16268.4|16248.4|16271.6|16251.6|16271.6|16251.6|16268.4|16248.4|2
1622708670000|2021-06-03 08:24:30|16272.5|16252.5|16275|16255|16275|16255|16272.5|16252.5|0
1622708690000|2021-06-03 08:24:50|||||||||1
1622708750000|2021-06-03 08:25:50|16274.1|16254.1|16274.1|16254.1|16274.1|16254.1|16274.1|16254.1|1
1622708770000|2021-06-03 08:26:10|||||||||3
1622708780000|2021-06-03 08:26:20|||||||||1
1622708800000|2021-06-03 08:26:40|16273.2|16253.2|16271.6|16251.6|16273.2|16253.2|16271.6|16251.6|1
1622708810000|2021-06-03 08:26:50|16270.7|16250.7|16269.1|16249.1|16270.7|16250.7|16269.1|16249.1|1
1622708820000|2021-06-03 08:27:00|16268.2|16248.2|16266.6|16246.6|16268.2|16248.2|16266.6|16246.6|0
1622708830000|2021-06-03 08:27:10|16263.4|16243.4|16250.7|16230.7|16263.4|16243.4|16250.7|16230.7|5
1622708850000|2021-06-03 08:27:30|16249.1|16229.1|16249.1|16229.1|16249.1|16229.1|16249.1|16229.1|0
1622708860000|2021-06-03 08:27:40|16247.5|16227.5|16243.2|16223.2|16247.5|16227.5|16243.2|16223.2|1
1622708870000|2021-06-03 08:27:50|16239.8|16219.8|16241.6|16221.6|16241.6|16221.6|16239.8|16219.8|0
1622708880000|2021-06-03 08:28:00|16243.2|16223.2|16234.1|16214.1|16243.2|16223.2|16234.1|16214.1|3
1622708890000|2021-06-03 08:28:10|||||||||4
1622708900000|2021-06-03 08:28:20|16229.1|16209.1|16221.6|16201.6|16229.1|16209.1|16218.4|16198.4|7
1622708910000|2021-06-03 08:28:30|16223.2|16203.2|16224.1|16204.1|16234.1|16204.1|16223.2|16194.1|2
1622708920000|2021-06-03 08:28:40|16221.6|16201.6|16221.6|16201.6|16221.6|16201.6|16221.6|16201.6|1
1622708940000|2021-06-03 08:29:00|||||||||1
1622708950000|2021-06-03 08:29:10|||||||||1
1622708960000|2021-06-03 08:29:20|16224.1|16204.1|16224.1|16204.1|16224.1|16204.1|16224.1|16204.1|1
1622708980000|2021-06-03 08:29:40|||||||||1
1622708990000|2021-06-03 08:29:50|16227.3|16207.3|16228.2|16208.2|16228.2|16208.2|16227.3|16207.3|1
1622709000000|2021-06-03 08:30:00|16226.6|16206.6|16226.6|16206.6|16226.6|16206.6|16226.6|16206.6|0
1622709010000|2021-06-03 08:30:10|16229.1|16209.1|16229.1|16209.1|16229.1|16209.1|16229.1|16209.1|1
1622709020000|2021-06-03 08:30:20|||||||||1
1622709030000|2021-06-03 08:30:30|16231.6|16211.6|16231.6|16211.6|16231.6|16211.6|16231.6|16211.6|7
1622709050000|2021-06-03 08:30:50|16233.2|16213.2|16234.1|16214.1|16234.1|16214.1|16233.2|16213.2|2
1622709060000|2021-06-03 08:31:00|16239.1|16219.1|16241.6|16221.6|16241.6|16221.6|16239.1|16219.1|2
1622709070000|2021-06-03 08:31:10|16246.6|16226.6|16253.2|16233.2|16253.2|16233.2|16246.6|16226.6|2
1622709090000|2021-06-03 08:31:30|16255.7|16235.7|16254.9|16234.9|16255.7|16235.7|16254.9|16234.9|3
1622709100000|2021-06-03 08:31:40|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|0
1622709120000|2021-06-03 08:32:00|16253.3|16233.3|16259.1|16239.1|16259.1|16239.1|16253.3|16233.3|2
1622709140000|2021-06-03 08:32:20|16262.4|16242.4|16266.6|16246.6|16266.6|16246.6|16262.4|16242.4|1
1622709170000|2021-06-03 08:32:50|||||||||1
1622709180000|2021-06-03 08:33:00|16271.6|16251.6|16271.6|16251.6|16271.6|16251.6|16271.6|16251.6|1
1622709190000|2021-06-03 08:33:10|16276.6|16256.6|16276.6|16256.6|16276.6|16256.6|16276.6|16256.6|4
1622709200000|2021-06-03 08:33:20|16277.5|16257.5|16279.1|16259.1|16279.1|16259.1|16277.5|16257.5|0
1622709210000|2021-06-03 08:33:30|16279.2|16259.2|16279.2|16259.2|16279.2|16259.2|16279.2|16259.2|0
1622709220000|2021-06-03 08:33:40|||||||||4
1622709240000|2021-06-03 08:34:00|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|0
1622709270000|2021-06-03 08:34:30|16280.8|16260.8|16280|16260|16280.8|16260.8|16277.5|16257.5|1
1622709290000|2021-06-03 08:34:50|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|1
1622709300000|2021-06-03 08:35:00|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|0
1622709340000|2021-06-03 08:35:40|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|7
1622709350000|2021-06-03 08:35:50|16285.9|16265.9|16291.7|16271.7|16291.7|16271.7|16285.9|16265.9|7
1622709370000|2021-06-03 08:36:10|16289.2|16269.2|16290.1|16270.1|16290.1|16270.1|16289.2|16269.2|3
1622709380000|2021-06-03 08:36:20|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|0
1622709420000|2021-06-03 08:37:00|16289.2|16269.2|16286.7|16266.7|16289.2|16269.2|16286.7|16266.7|2
1622709450000|2021-06-03 08:37:30|||||||||1
1622709460000|2021-06-03 08:37:40|16284.9|16264.9|16281.7|16261.7|16284.9|16264.9|16281.7|16261.7|0
1622709490000|2021-06-03 08:38:10|||||||||1
1622709500000|2021-06-03 08:38:20|16279.2|16259.2|16279.2|16259.2|16279.2|16259.2|16279.2|16259.2|0
1622709520000|2021-06-03 08:38:40|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|1
1622709550000|2021-06-03 08:39:10|||||||||3
1622709570000|2021-06-03 08:39:30|||||||||1
1622709580000|2021-06-03 08:39:40|16277.4|16257.4|16281.7|16261.7|16281.7|16261.7|16277.4|16257.4|5
1622709590000|2021-06-03 08:39:50|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|0
1622709610000|2021-06-03 08:40:10|16278.5|16258.5|16274.2|16254.2|16278.5|16258.5|16274.2|16254.2|2
1622709640000|2021-06-03 08:40:40|16273.3|16253.3|16271.7|16251.7|16273.3|16253.3|16271.7|16251.7|0
1622709660000|2021-06-03 08:41:00|||||||||3
1622709710000|2021-06-03 08:41:50|||||||||1
1622709770000|2021-06-03 08:42:50|16273.3|16253.3|16271.7|16251.7|16273.3|16253.3|16271.7|16251.7|2
1622709780000|2021-06-03 08:43:00|16273.3|16253.3|16274.2|16254.2|16274.2|16254.2|16273.3|16253.3|1
1622709810000|2021-06-03 08:43:30|||||||||1
1622709820000|2021-06-03 08:43:40|16280.8|16260.8|16281.7|16261.7|16284.2|16264.2|16280.8|16260.8|5
1622709840000|2021-06-03 08:44:00|||||||||1
1622709850000|2021-06-03 08:44:10|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|0
1622709870000|2021-06-03 08:44:30|16294.2|16274.2|16295.1|16275.1|16295.1|16275.1|16294.2|16274.2|13
1622709880000|2021-06-03 08:44:40|16296.7|16276.7|16296.7|16276.7|16299.2|16279.2|16296.7|16276.7|1
1622709920000|2021-06-03 08:45:20|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|2
1622709930000|2021-06-03 08:45:30|16291.7|16271.7|16289.9|16269.9|16291.7|16271.7|16289.9|16269.9|3
1622709940000|2021-06-03 08:45:40|16288.3|16268.3|16289.2|16269.2|16289.2|16269.2|16286.7|16266.7|2
1622709950000|2021-06-03 08:45:50|16290.1|16270.1|16296.9|16276.9|16296.9|16276.9|16290.1|16270.1|3
1622709960000|2021-06-03 08:46:00|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|0
1622709970000|2021-06-03 08:46:10|16304.2|16284.2|16306.7|16286.7|16306.7|16286.7|16304.2|16284.2|0
1622709980000|2021-06-03 08:46:20|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|6
1622710010000|2021-06-03 08:46:50|16305.1|16285.1|16306.7|16286.7|16306.7|16286.7|16305.1|16285.1|0
1622710020000|2021-06-03 08:47:00|16304.2|16284.2|16296.7|16276.7|16304.2|16284.2|16296.7|16276.7|6
1622710030000|2021-06-03 08:47:10|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|1
1622710040000|2021-06-03 08:47:20|16292.6|16272.6|16292.6|16272.6|16292.6|16272.6|16292.6|16272.6|2
1622710050000|2021-06-03 08:47:30|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|0
1622710080000|2021-06-03 08:48:00|16291.7|16271.7|16289.2|16269.2|16291.7|16271.7|16289.2|16269.2|3
1622710110000|2021-06-03 08:48:30|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|5
1622710120000|2021-06-03 08:48:40|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|1
1622710140000|2021-06-03 08:49:00|16284.9|16264.9|16284.9|16264.9|16284.9|16264.9|16284.9|16264.9|0
1622710190000|2021-06-03 08:49:50|16286.7|16266.7|16286.7|16266.7|16286.7|16266.7|16286.7|16266.7|0
1622710230000|2021-06-03 08:50:30|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|3
1622710240000|2021-06-03 08:50:40|16290.1|16270.1|16289.2|16269.2|16290.1|16270.1|16289.2|16269.2|1
1622710250000|2021-06-03 08:50:50|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|4
1622710270000|2021-06-03 08:51:10|||||||||7
1622710290000|2021-06-03 08:51:30|||||||||2
1622710300000|2021-06-03 08:51:40|16293.3|16273.3|16294.2|16274.2|16294.2|16274.2|16293.3|16273.3|1
1622710350000|2021-06-03 08:52:30|16299.2|16279.2|16301|16281|16301|16281|16299.2|16279.2|6
1622710360000|2021-06-03 08:52:40|16302.8|16282.8|16311.7|16291.7|16311.7|16291.7|16302.8|16282.8|0
1622710370000|2021-06-03 08:52:50|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|1
1622710390000|2021-06-03 08:53:10|16314.2|16294.2|16320.1|16300.1|16320.1|16300.1|16314.2|16294.2|5
1622710400000|2021-06-03 08:53:20|16321|16301|16321|16301|16321|16301|16321|16301|3
1622710410000|2021-06-03 08:53:30|16320.1|16300.1|16321.7|16301.7|16321.7|16301.7|16319.2|16299.2|5
1622710450000|2021-06-03 08:54:10|16320.1|16300.1|16318.3|16298.3|16320.1|16300.1|16318.3|16298.3|3
1622710460000|2021-06-03 08:54:20|||||||||1
1622710470000|2021-06-03 08:54:30|16319.2|16299.2|16324.2|16304.2|16324.9|16304.9|16319.2|16299.2|31
1622710480000|2021-06-03 08:54:40|16325.1|16305.1|16326.7|16306.7|16326.7|16306.7|16325.1|16305.1|3
1622710500000|2021-06-03 08:55:00|||||||||1
1622710520000|2021-06-03 08:55:20|16327.6|16307.6|16329.2|16309.2|16329.2|16309.2|16327.6|16307.6|0
1622710530000|2021-06-03 08:55:30|16326.7|16306.7|16329.2|16309.2|16329.2|16309.2|16324.2|16304.2|4
1622710540000|2021-06-03 08:55:40|16328.3|16308.3|16329.2|16309.2|16329.2|16309.2|16324.2|16304.2|7
1622710550000|2021-06-03 08:55:50|||||||||4
1622710560000|2021-06-03 08:56:00|16327.6|16307.6|16325.1|16305.1|16327.6|16307.6|16324.2|16304.2|5
1622710610000|2021-06-03 08:56:50|16327.6|16307.6|16325.1|16305.1|16327.6|16307.6|16325.1|16305.1|1
1622710620000|2021-06-03 08:57:00|16324.2|16304.2|16324.2|16304.2|16324.2|16304.2|16324.2|16304.2|0
1622710630000|2021-06-03 08:57:10|16323.3|16303.3|16323.3|16303.3|16323.3|16303.3|16323.3|16303.3|4
1622710650000|2021-06-03 08:57:30|16320.8|16300.8|16321.7|16301.7|16321.7|16301.7|16320.8|16300.8|5
1622710660000|2021-06-03 08:57:40|||||||||1
1622710670000|2021-06-03 08:57:50|16324.2|16304.2|16324.2|16304.2|16324.2|16304.2|16324.2|16304.2|3
1622710680000|2021-06-03 08:58:00|16323.3|16303.3|16321.7|16301.7|16323.3|16303.3|16321.7|16301.7|1
1622710690000|2021-06-03 08:58:10|16320.8|16300.8|16318.3|16298.3|16320.8|16300.8|16318.3|16298.3|3
1622710730000|2021-06-03 08:58:50|16314.2|16294.2|16309.2|16289.2|16314.2|16294.2|16309.2|16289.2|2
1622710760000|2021-06-03 08:59:20|||||||||1
1622710770000|2021-06-03 08:59:30|16308.3|16288.3|16306.7|16286.7|16308.3|16288.3|16306.7|16286.7|4
1622710800000|2021-06-03 09:00:00|16307.6|16287.6|16306.7|16286.7|16307.6|16287.6|16306.7|16286.7|1
1622710810000|2021-06-03 09:00:10|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|3
1622710840000|2021-06-03 09:00:40|16302.6|16282.6|16301.7|16281.7|16302.6|16282.6|16301.7|16281.7|3
1622710850000|2021-06-03 09:00:50|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|0
1622710860000|2021-06-03 09:01:00|||||||||2
1622710890000|2021-06-03 09:01:30|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|1
1622710940000|2021-06-03 09:02:20|||||||||1
1622710960000|2021-06-03 09:02:40|||||||||3
1622710970000|2021-06-03 09:02:50|||||||||2
1622710980000|2021-06-03 09:03:00|16293.3|16273.3|16293.3|16273.3|16293.3|16273.3|16292.6|16272.6|0
1622710990000|2021-06-03 09:03:10|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|0
1622711000000|2021-06-03 09:03:20|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|2
1622711010000|2021-06-03 09:03:30|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|1
1622711020000|2021-06-03 09:03:40|16296.7|16276.7|16296.7|16276.7|16296.7|16276.7|16296.7|16276.7|0
1622711040000|2021-06-03 09:04:00|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|2
1622711050000|2021-06-03 09:04:10|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|3
1622711080000|2021-06-03 09:04:40|||||||||1
1622711120000|2021-06-03 09:05:20|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|16301.7|16281.7|2
1622711130000|2021-06-03 09:05:30|16299.2|16279.2|16301.7|16281.7|16301.7|16281.7|16299.2|16279.2|0
1622711180000|2021-06-03 09:06:20|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|0
1622711190000|2021-06-03 09:06:30|16306|16286|16314.2|16294.2|16314.2|16294.2|16306|16286|4
1622711200000|2021-06-03 09:06:40|16316.7|16296.7|16316.7|16296.7|16316.7|16296.7|16316.7|16296.7|2
1622711220000|2021-06-03 09:07:00|16319.2|16299.2|16319.2|16299.2|16319.2|16299.2|16319.2|16299.2|1
1622711240000|2021-06-03 09:07:20|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|1
1622711250000|2021-06-03 09:07:30|16321.7|16301.7|16319.2|16299.2|16321.7|16301.7|16319.2|16299.2|0
1622711280000|2021-06-03 09:08:00|16316.7|16296.7|16316.7|16296.7|16316.7|16296.7|16316.7|16296.7|4
1622711350000|2021-06-03 09:09:10|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|0
1622711400000|2021-06-03 09:10:00|16310.1|16290.1|16310.1|16290.1|16310.1|16290.1|16310.1|16290.1|1
1622711410000|2021-06-03 09:10:10|16309.2|16289.2|16306.7|16286.7|16309.2|16289.2|16306.7|16286.7|0
1622711430000|2021-06-03 09:10:30|16305.8|16285.8|16304.2|16284.2|16305.8|16285.8|16303.3|16283.3|0
1622711440000|2021-06-03 09:10:40|16301.7|16281.7|16304.2|16284.2|16304.2|16284.2|16301.7|16281.7|0
1622711460000|2021-06-03 09:11:00|16303.3|16283.3|16299.2|16279.2|16303.3|16283.3|16299.2|16279.2|0
1622711480000|2021-06-03 09:11:20|16297.6|16277.6|16289.2|16269.2|16297.6|16277.6|16289.2|16269.2|2
1622711490000|2021-06-03 09:11:30|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|2
1622711520000|2021-06-03 09:12:00|16281.7|16261.7|16284.2|16264.2|16284.2|16264.2|16281.7|16261.7|6
1622711530000|2021-06-03 09:12:10|16283.3|16263.3|16279.2|16259.2|16283.3|16263.3|16279.2|16259.2|0
1622711540000|2021-06-03 09:12:20|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16279.2|16259.2|0
1622711550000|2021-06-03 09:12:30|16280.8|16260.8|16279.2|16259.2|16280.8|16260.8|16279.2|16259.2|1
1622711560000|2021-06-03 09:12:40|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|1
1622711570000|2021-06-03 09:12:50|16278.3|16258.3|16276.7|16256.7|16281.7|16261.7|16276.7|16256.7|0
1622711580000|2021-06-03 09:13:00|16279.2|16259.2|16276.7|16256.7|16279.2|16259.2|16276.7|16256.7|0
1622711600000|2021-06-03 09:13:20|||||||||1
1622711640000|2021-06-03 09:14:00|16280.1|16260.1|16279.2|16259.2|16280.1|16260.1|16279.2|16259.2|1
1622711660000|2021-06-03 09:14:20|16278.3|16258.3|16276.7|16256.7|16278.3|16258.3|16276.7|16256.7|0
1622711690000|2021-06-03 09:14:50|16274.2|16254.2|16271.7|16251.7|16274.2|16254.2|16271.7|16251.7|1
1622711700000|2021-06-03 09:15:00|16274.2|16254.2|16273.3|16253.3|16274.2|16254.2|16273.3|16253.3|1
1622711710000|2021-06-03 09:15:10|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|0
1622711770000|2021-06-03 09:16:10|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|4
1622711780000|2021-06-03 09:16:20|16274.2|16254.2|16275.1|16255.1|16275.1|16255.1|16274.2|16254.2|2
1622711800000|2021-06-03 09:16:40|16274.2|16254.2|16274.2|16254.2|16274.2|16254.2|16274.2|16254.2|0
1622711810000|2021-06-03 09:16:50|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|0
1622711820000|2021-06-03 09:17:00|16271.7|16251.7|16269.2|16249.2|16271.7|16251.7|16268.3|16248.3|4
1622711830000|2021-06-03 09:17:10|16268.3|16248.3|16268.3|16248.3|16268.3|16248.3|16268.3|16248.3|0
1622711850000|2021-06-03 09:17:30|16268.4|16248.4|16268.4|16248.4|16268.4|16248.4|16268.4|16248.4|0
1622711900000|2021-06-03 09:18:20|16266.7|16246.7|16266.7|16246.7|16266.7|16246.7|16266.7|16246.7|1
1622711930000|2021-06-03 09:18:50|||||||||2
1622711950000|2021-06-03 09:19:10|16265.9|16245.9|16264.2|16244.2|16265.9|16245.9|16264.2|16244.2|2
1622711960000|2021-06-03 09:19:20|16263.4|16243.4|16261.8|16241.8|16263.4|16243.4|16261.8|16241.8|0
1622711980000|2021-06-03 09:19:40|16262.6|16242.6|16264.3|16244.3|16264.3|16244.3|16262.6|16242.6|0
1622712010000|2021-06-03 09:20:10|16261.8|16241.8|16264.3|16244.3|16264.3|16244.3|16261.8|16241.8|0
1622712020000|2021-06-03 09:20:20|16263.4|16243.4|16261.8|16241.8|16263.4|16243.4|16261.8|16241.8|0
1622712100000|2021-06-03 09:21:40|16259.3|16239.3|16259.3|16239.3|16259.3|16239.3|16259.3|16239.3|1
1622712160000|2021-06-03 09:22:40|16257.7|16237.7|16256.8|16236.8|16257.7|16237.7|16256.8|16236.8|1
1622712230000|2021-06-03 09:23:50|16261.8|16241.8|16274.3|16254.3|16274.3|16254.3|16261.8|16241.8|12
1622712240000|2021-06-03 09:24:00|16275.2|16255.2|16274.3|16254.3|16276.8|16256.8|16274.3|16254.3|1
1622712270000|2021-06-03 09:24:30|16275.9|16255.9|16286.8|16266.8|16286.8|16266.8|16275.9|16255.9|5
1622712280000|2021-06-03 09:24:40|16290|16270|16291.8|16271.8|16294.3|16274.3|16290|16270|2
1622712290000|2021-06-03 09:24:50|16290.9|16270.9|16289.3|16269.3|16290.9|16270.9|16289.3|16269.3|1
1622712340000|2021-06-03 09:25:40|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|0
1622712370000|2021-06-03 09:26:10|16291.1|16271.1|16291.1|16271.1|16292.7|16272.7|16291.1|16271.1|0
1622712380000|2021-06-03 09:26:20|16292.7|16272.7|16290.2|16270.2|16292.7|16272.7|16290.2|16270.2|3
1622712390000|2021-06-03 09:26:30|||||||||2
1622712420000|2021-06-03 09:27:00|16289.3|16269.3|16281.8|16261.8|16289.3|16269.3|16281.8|16261.8|4
1622712450000|2021-06-03 09:27:30|16282.7|16262.7|16283.4|16263.4|16283.4|16263.4|16282.7|16262.7|0
1622712460000|2021-06-03 09:27:40|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|0
1622712470000|2021-06-03 09:27:50|16283.6|16263.6|16285|16265|16285|16265|16283.6|16263.6|0
1622712480000|2021-06-03 09:28:00|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|0
1622712490000|2021-06-03 09:28:10|||||||||1
1622712510000|2021-06-03 09:28:30|16279.3|16259.3|16281.8|16261.8|16281.8|16261.8|16279.3|16259.3|1
1622712570000|2021-06-03 09:29:30|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|0
1622712600000|2021-06-03 09:30:00|16283.4|16263.4|16281.8|16261.8|16283.4|16263.4|16281.8|16261.8|0
1622712620000|2021-06-03 09:30:20|16283.6|16263.6|16286.8|16266.8|16286.8|16266.8|16283.6|16263.6|0
1622712630000|2021-06-03 09:30:30|16285.9|16265.9|16286.8|16266.8|16286.8|16266.8|16285.9|16265.9|0
1622712650000|2021-06-03 09:30:50|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|2
1622712660000|2021-06-03 09:31:00|16290.2|16270.2|16289.3|16269.3|16291.8|16271.8|16289.3|16269.3|0
1622712670000|2021-06-03 09:31:10|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|16289.3|16269.3|0
1622712680000|2021-06-03 09:31:20|16289.3|16269.3|16291.8|16271.8|16291.8|16271.8|16289.3|16269.3|0
1622712690000|2021-06-03 09:31:30|16290.9|16270.9|16291.8|16271.8|16291.8|16271.8|16289.3|16269.3|1
1622712700000|2021-06-03 09:31:40|16292.7|16272.7|16294.3|16274.3|16294.3|16274.3|16292.7|16272.7|0
1622712830000|2021-06-03 09:33:50|16295.9|16275.9|16299.3|16279.3|16299.3|16279.3|16295.9|16275.9|1
1622712860000|2021-06-03 09:34:20|16296.8|16276.8|16295.9|16275.9|16296.8|16276.8|16294.3|16274.3|1
1622712870000|2021-06-03 09:34:30|16294.3|16274.3|16296.8|16276.8|16296.8|16276.8|16294.3|16274.3|0
1622712890000|2021-06-03 09:34:50|16295.9|16275.9|16294.3|16274.3|16295.9|16275.9|16294.3|16274.3|0
1622712930000|2021-06-03 09:35:30|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|2
1622712940000|2021-06-03 09:35:40|16295.9|16275.9|16291.8|16271.8|16296.8|16276.8|16291.8|16271.8|0
1622712960000|2021-06-03 09:36:00|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|0
1622712970000|2021-06-03 09:36:10|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|0
1622712980000|2021-06-03 09:36:20|16290.9|16270.9|16286.8|16266.8|16290.9|16270.9|16286.8|16266.8|1
1622713010000|2021-06-03 09:36:50|16285.9|16265.9|16283.4|16263.4|16285.9|16265.9|16281.8|16261.8|1
1622713020000|2021-06-03 09:37:00|16285.2|16265.2|16286.8|16266.8|16286.8|16266.8|16285.2|16265.2|1
1622713120000|2021-06-03 09:38:40|16284.3|16264.3|16281.8|16261.8|16284.3|16264.3|16281.8|16261.8|3
1622713130000|2021-06-03 09:38:50|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|0
1622713150000|2021-06-03 09:39:10|16280.9|16260.9|16281.8|16261.8|16281.8|16261.8|16280.9|16260.9|1
1622713180000|2021-06-03 09:39:40|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|2
1622713190000|2021-06-03 09:39:50|16280.9|16260.9|16276.8|16256.8|16281.8|16261.8|16276.8|16256.8|1
1622713200000|2021-06-03 09:40:00|16279.3|16259.3|16281.8|16261.8|16281.8|16261.8|16276.8|16256.8|1
1622713210000|2021-06-03 09:40:10|16285.2|16265.2|16285.2|16265.2|16285.2|16265.2|16281.8|16261.8|0
1622713220000|2021-06-03 09:40:20|16284.3|16264.3|16280.2|16260.2|16284.3|16264.3|16280.2|16260.2|1
1622713240000|2021-06-03 09:40:40|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|1
1622713250000|2021-06-03 09:40:50|16280.2|16260.2|16281.8|16261.8|16282.7|16262.7|16280.2|16260.2|2
1622713260000|2021-06-03 09:41:00|16280.2|16260.2|16282.7|16262.7|16282.7|16262.7|16280.2|16260.2|0
1622713270000|2021-06-03 09:41:10|16281.8|16261.8|16279.3|16259.3|16281.8|16261.8|16279.3|16259.3|0
1622713280000|2021-06-03 09:41:20|16278.4|16258.4|16276.8|16256.8|16278.4|16258.4|16276.8|16256.8|0
1622713300000|2021-06-03 09:41:40|16279.3|16259.3|16281.8|16261.8|16281.8|16261.8|16279.3|16259.3|0
1622713330000|2021-06-03 09:42:10|16280.9|16260.9|16280.2|16260.2|16280.9|16260.9|16280.2|16260.2|0
1622713340000|2021-06-03 09:42:20|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|0
1622713350000|2021-06-03 09:42:30|16280.2|16260.2|16279.3|16259.3|16280.2|16260.2|16279.3|16259.3|2
1622713360000|2021-06-03 09:42:40|16280.2|16260.2|16279.3|16259.3|16280.2|16260.2|16279.3|16259.3|0
1622713370000|2021-06-03 09:42:50|16280.2|16260.2|16281.1|16261.1|16281.1|16261.1|16280.2|16260.2|2
1622713380000|2021-06-03 09:43:00|16280.2|16260.2|16281.1|16261.1|16281.1|16261.1|16280.2|16260.2|0
1622713390000|2021-06-03 09:43:10|16280.2|16260.2|16282.7|16262.7|16282.7|16262.7|16280.2|16260.2|0
1622713400000|2021-06-03 09:43:20|16281.1|16261.1|16279.3|16259.3|16281.1|16261.1|16279.3|16259.3|6
1622713440000|2021-06-03 09:44:00|16277.7|16257.7|16266.8|16246.8|16277.7|16257.7|16266.8|16246.8|1
1622713450000|2021-06-03 09:44:10|16265.9|16245.9|16266.8|16246.8|16266.8|16246.8|16265.2|16245.2|1
1622713460000|2021-06-03 09:44:20|16265.9|16245.9|16264.3|16244.3|16265.9|16245.9|16261.8|16241.8|0
1622713480000|2021-06-03 09:44:40|||||||||1
1622713490000|2021-06-03 09:44:50|||||||||1
1622713540000|2021-06-03 09:45:40|16266.8|16246.8|16275|16255|16275|16255|16266.8|16246.8|8
1622713550000|2021-06-03 09:45:50|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|0
1622713570000|2021-06-03 09:46:10|16276.8|16256.8|16276.8|16256.8|16279.3|16259.3|16276.8|16256.8|0
1622713610000|2021-06-03 09:46:50|16274.3|16254.3|16271.8|16251.8|16274.3|16254.3|16271.8|16251.8|0
1622713630000|2021-06-03 09:47:10|16266.8|16246.8|16268.6|16248.6|16268.6|16248.6|16266.8|16246.8|5
1622713640000|2021-06-03 09:47:20|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|3
1622713650000|2021-06-03 09:47:30|16266.8|16246.8|16270.9|16250.9|16270.9|16250.9|16266.8|16246.8|8
1622713680000|2021-06-03 09:48:00|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|1
1622713710000|2021-06-03 09:48:30|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|1
1622713720000|2021-06-03 09:48:40|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|2
1622713800000|2021-06-03 09:50:00|16271.1|16251.1|16271.8|16251.8|16274.3|16254.3|16271.1|16251.1|2
1622713810000|2021-06-03 09:50:10|16269.3|16249.3|16271.8|16251.8|16271.8|16251.8|16269.3|16249.3|0
1622713820000|2021-06-03 09:50:20|16270.9|16250.9|16271.8|16251.8|16271.8|16251.8|16269.3|16249.3|0
1622713830000|2021-06-03 09:50:30|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|2
1622713840000|2021-06-03 09:50:40|16276.8|16256.8|16278.4|16258.4|16279.3|16259.3|16276.8|16256.8|0
1622713850000|2021-06-03 09:50:50|16277.7|16257.7|16277.7|16257.7|16279.3|16259.3|16276.8|16256.8|0
1622713860000|2021-06-03 09:51:00|16279.3|16259.3|16276.8|16256.8|16279.3|16259.3|16276.8|16256.8|0
1622713870000|2021-06-03 09:51:10|16277.7|16257.7|16276.8|16256.8|16279.3|16259.3|16276.8|16256.8|1
1622713880000|2021-06-03 09:51:20|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|1
1622713890000|2021-06-03 09:51:30|16283.4|16263.4|16287.7|16267.7|16287.7|16267.7|16283.4|16263.4|4
1622713910000|2021-06-03 09:51:50|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|1
1622713930000|2021-06-03 09:52:10|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|0
1622713990000|2021-06-03 09:53:10|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|2
1622714010000|2021-06-03 09:53:30|||||||||1
1622714030000|2021-06-03 09:53:50|16288.4|16268.4|16286.8|16266.8|16288.4|16268.4|16286.8|16266.8|0
1622714060000|2021-06-03 09:54:20|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|16289.3|16269.3|1
1622714110000|2021-06-03 09:55:10|||||||||1
1622714120000|2021-06-03 09:55:20|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|16284.3|16264.3|3
1622714140000|2021-06-03 09:55:40|||||||||1
1622714160000|2021-06-03 09:56:00|16283.4|16263.4|16279.3|16259.3|16283.4|16263.4|16279.3|16259.3|0
1622714170000|2021-06-03 09:56:10|16278.4|16258.4|16276.8|16256.8|16278.4|16258.4|16276.8|16256.8|0
1622714180000|2021-06-03 09:56:20|||||||||1
1622714230000|2021-06-03 09:57:10|||||||||1
1622714240000|2021-06-03 09:57:20|16277.7|16257.7|16279.3|16259.3|16279.3|16259.3|16277.7|16257.7|0
1622714280000|2021-06-03 09:58:00|16278.4|16258.4|16279.3|16259.3|16279.3|16259.3|16278.4|16258.4|0
1622714290000|2021-06-03 09:58:10|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|0
1622714310000|2021-06-03 09:58:30|16279.3|16259.3|16278.4|16258.4|16279.3|16259.3|16278.4|16258.4|1
1622714330000|2021-06-03 09:58:50|16277.5|16257.5|16279.3|16259.3|16279.3|16259.3|16275.9|16255.9|5
1622714340000|2021-06-03 09:59:00|16280.2|16260.2|16279.3|16259.3|16281.8|16261.8|16279.3|16259.3|0
1622714350000|2021-06-03 09:59:10|16281.8|16261.8|16279.3|16259.3|16281.8|16261.8|16279.3|16259.3|0
1622714360000|2021-06-03 09:59:20|16281.8|16261.8|16280.2|16260.2|16281.8|16261.8|16279.3|16259.3|0
1622714370000|2021-06-03 09:59:30|16281.8|16261.8|16287.7|16267.7|16287.7|16267.7|16281.8|16261.8|18
1622714380000|2021-06-03 09:59:40|16289.3|16269.3|16294.3|16274.3|16294.3|16274.3|16289.3|16269.3|0
1622714400000|2021-06-03 10:00:00|16296.8|16276.8|16295.9|16275.9|16296.8|16276.8|16295.9|16275.9|1
1622714410000|2021-06-03 10:00:10|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|0
1622714420000|2021-06-03 10:00:20|16295.2|16275.2|16296.8|16276.8|16296.8|16276.8|16295.2|16275.2|2
1622714430000|2021-06-03 10:00:30|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|0
1622714440000|2021-06-03 10:00:40|||||||||5
1622714450000|2021-06-03 10:00:50|16296.8|16276.8|16299.3|16279.3|16299.3|16279.3|16296.8|16276.8|1
1622714460000|2021-06-03 10:01:00|16298.4|16278.4|16296.8|16276.8|16299.3|16279.3|16294.3|16274.3|6
1622714470000|2021-06-03 10:01:10|16299.3|16279.3|16299.3|16279.3|16299.3|16279.3|16296.8|16276.8|0
1622714480000|2021-06-03 10:01:20|||||||||1
1622714490000|2021-06-03 10:01:30|||||||||1
1622714510000|2021-06-03 10:01:50|||||||||1
1622714520000|2021-06-03 10:02:00|||||||||8
1622714530000|2021-06-03 10:02:10|16301.1|16281.1|16319.3|16299.3|16319.3|16299.3|16301.1|16281.1|3
1622714540000|2021-06-03 10:02:20|16320.2|16300.2|16321.8|16301.8|16321.8|16301.8|16320.2|16300.2|4
1622714560000|2021-06-03 10:02:40|16320.2|16300.2|16321.8|16301.8|16321.8|16301.8|16320.2|16300.2|18
1622714580000|2021-06-03 10:03:00|16323.5|16303.5|16324.3|16304.3|16324.3|16304.3|16323.5|16303.5|4
1622714590000|2021-06-03 10:03:10|16322.7|16302.7|16322.7|16302.7|16322.7|16302.7|16322.7|16302.7|2
1622714650000|2021-06-03 10:04:10|16324.3|16304.3|16321.8|16301.8|16324.3|16304.3|16321.8|16301.8|2
1622714660000|2021-06-03 10:04:20|16322.7|16302.7|16324.3|16304.3|16324.3|16304.3|16322.7|16302.7|0
1622714690000|2021-06-03 10:04:50|16325.2|16305.2|16325.2|16305.2|16325.2|16305.2|16325.2|16305.2|1
1622714700000|2021-06-03 10:05:00|16326.8|16306.8|16329.3|16309.3|16329.3|16309.3|16326.8|16306.8|23
1622714710000|2021-06-03 10:05:10|16328.5|16308.5|16326.9|16306.9|16328.5|16308.5|16326.8|16306.8|2
1622714730000|2021-06-03 10:05:30|16326|16306|16324.4|16304.4|16326|16306|16324.4|16304.4|0
1622714740000|2021-06-03 10:05:40|16326.9|16306.9|16324.4|16304.4|16326.9|16306.9|16324.4|16304.4|0
1622714760000|2021-06-03 10:06:00|16325.2|16305.2|16326.9|16306.9|16326.9|16306.9|16325.2|16305.2|0
1622714780000|2021-06-03 10:06:20|16321.9|16301.9|16319.4|16299.4|16321.9|16301.9|16319.4|16299.4|5
1622714800000|2021-06-03 10:06:40|16317.6|16297.6|16312.6|16292.6|16317.6|16297.6|16312.6|16292.6|2
1622714810000|2021-06-03 10:06:50|16309.4|16289.4|16309.4|16289.4|16309.4|16289.4|16308.5|16288.5|0
1622714830000|2021-06-03 10:07:10|16310.2|16290.2|16311.9|16291.9|16311.9|16291.9|16309.4|16289.4|0
1622714840000|2021-06-03 10:07:20|16309.4|16289.4|16311.9|16291.9|16311.9|16291.9|16309.4|16289.4|1
1622714860000|2021-06-03 10:07:40|16310.2|16290.2|16309.4|16289.4|16310.2|16290.2|16308.5|16288.5|3
1622714930000|2021-06-03 10:08:50|||||||||1
1622714940000|2021-06-03 10:09:00|16312.8|16292.8|16320.3|16300.3|16320.3|16300.3|16312.8|16292.8|6
1622714950000|2021-06-03 10:09:10|16319.4|16299.4|16317.8|16297.8|16319.4|16299.4|16316.1|16296.1|0
1622714960000|2021-06-03 10:09:20|16316.9|16296.9|16315.3|16295.3|16316.9|16296.9|16315.3|16295.3|0
1622714990000|2021-06-03 10:09:50|16314.4|16294.4|16311.9|16291.9|16314.4|16294.4|16311.9|16291.9|2
1622715010000|2021-06-03 10:10:10|||||||||3
1622715030000|2021-06-03 10:10:30|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|1
1622715040000|2021-06-03 10:10:40|||||||||2
1622715050000|2021-06-03 10:10:50|||||||||4
1622715060000|2021-06-03 10:11:00|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|1
1622715090000|2021-06-03 10:11:30|||||||||1
1622715110000|2021-06-03 10:11:50|||||||||1
1622715120000|2021-06-03 10:12:00|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|0
1622715130000|2021-06-03 10:12:10|16315.3|16295.3|16314.4|16294.4|16315.3|16295.3|16314.4|16294.4|1
1622715140000|2021-06-03 10:12:20|||||||||3
1622715160000|2021-06-03 10:12:40|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|16316.9|16296.9|4
1622715200000|2021-06-03 10:13:20|||||||||10
1622715210000|2021-06-03 10:13:30|16321|16301|16321.9|16301.9|16321.9|16301.9|16321|16301|5
1622715220000|2021-06-03 10:13:40|16323.7|16303.7|16323.7|16303.7|16323.7|16303.7|16323.7|16303.7|0
1622715250000|2021-06-03 10:14:10|16328.5|16308.5|16331.9|16311.9|16331.9|16311.9|16328.5|16308.5|5
1622715260000|2021-06-03 10:14:20|16332.8|16312.8|16332.8|16312.8|16332.8|16312.8|16332.8|16312.8|2
1622715280000|2021-06-03 10:14:40|16333.7|16313.7|16336.9|16316.9|16336.9|16316.9|16333.7|16313.7|0
1622715290000|2021-06-03 10:14:50|16335.3|16315.3|16335.3|16315.3|16335.3|16315.3|16335.3|16315.3|3
1622715420000|2021-06-03 10:17:00|16334.4|16314.4|16331.9|16311.9|16334.4|16314.4|16331.9|16311.9|2
1622715450000|2021-06-03 10:17:30|16331|16311|16331|16311|16331|16311|16331|16311|0
1622715460000|2021-06-03 10:17:40|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|0
1622715480000|2021-06-03 10:18:00|16331.9|16311.9|16331.9|16311.9|16331.9|16311.9|16331.9|16311.9|0
1622715520000|2021-06-03 10:18:40|16328.7|16308.7|16326.9|16306.9|16328.7|16308.7|16326.9|16306.9|1
1622715550000|2021-06-03 10:19:10|16326|16306|16324.4|16304.4|16326|16306|16324.4|16304.4|0
1622715560000|2021-06-03 10:19:20|16321.9|16301.9|16319.4|16299.4|16321.9|16301.9|16319.4|16299.4|24
1622715570000|2021-06-03 10:19:30|16318.5|16298.5|16318.5|16298.5|16318.5|16298.5|16318.5|16298.5|1
1622715590000|2021-06-03 10:19:50|16319.4|16299.4|16319.4|16299.4|16319.4|16299.4|16319.4|16299.4|0
1622715610000|2021-06-03 10:20:10|||||||||1
1622715720000|2021-06-03 10:22:00|||||||||1
1622715740000|2021-06-03 10:22:20|||||||||1
1622715760000|2021-06-03 10:22:40|||||||||1
1622715780000|2021-06-03 10:23:00|||||||||2
1622715810000|2021-06-03 10:23:30|16322.8|16302.8|16322.8|16302.8|16322.8|16302.8|16322.8|16302.8|2
1622715820000|2021-06-03 10:23:40|16324.4|16304.4|16326.9|16306.9|16326.9|16306.9|16324.4|16304.4|1
1622715830000|2021-06-03 10:23:50|||||||||1
1622715890000|2021-06-03 10:24:50|||||||||1
1622715900000|2021-06-03 10:25:00|||||||||2
1622715910000|2021-06-03 10:25:10|||||||||2
1622715920000|2021-06-03 10:25:20|16327.8|16307.8|16324.4|16304.4|16329.4|16309.4|16324.4|16304.4|1
1622715960000|2021-06-03 10:26:00|16321.9|16301.9|16321.9|16301.9|16321.9|16301.9|16321.9|16301.9|1
1622715970000|2021-06-03 10:26:10|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|16314.4|16294.4|1
1622716020000|2021-06-03 10:27:00|||||||||1
1622716030000|2021-06-03 10:27:10|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|0
1622716040000|2021-06-03 10:27:20|||||||||2
1622716060000|2021-06-03 10:27:40|||||||||1
1622716090000|2021-06-03 10:28:10|||||||||1
1622716170000|2021-06-03 10:29:30|16305.1|16285.1|16305.1|16285.1|16305.1|16285.1|16305.1|16285.1|0
1622716180000|2021-06-03 10:29:40|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|0
1622716240000|2021-06-03 10:30:40|||||||||1
1622716260000|2021-06-03 10:31:00|||||||||1
1622716320000|2021-06-03 10:32:00|16302.8|16282.8|16302.8|16282.8|16302.8|16282.8|16302.8|16282.8|2
1622716330000|2021-06-03 10:32:10|16304.4|16284.4|16306.9|16286.9|16306.9|16286.9|16304.4|16284.4|0
1622716350000|2021-06-03 10:32:30|16305.3|16285.3|16304.4|16284.4|16305.3|16285.3|16304.4|16284.4|1
1622716370000|2021-06-03 10:32:50|||||||||1
1622716440000|2021-06-03 10:34:00|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|0
1622716500000|2021-06-03 10:35:00|16303.7|16283.7|16306.9|16286.9|16306.9|16286.9|16303.7|16283.7|0
1622716530000|2021-06-03 10:35:30|||||||||1
1622716540000|2021-06-03 10:35:40|16304.4|16284.4|16304.4|16284.4|16304.4|16284.4|16304.4|16284.4|1
1622716590000|2021-06-03 10:36:30|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|16301.9|16281.9|1
1622716610000|2021-06-03 10:36:50|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|16306.9|16286.9|1
1622716640000|2021-06-03 10:37:20|16309.4|16289.4|16309.4|16289.4|16311.9|16291.9|16309.4|16289.4|3
1622716650000|2021-06-03 10:37:30|16311.9|16291.9|16306.9|16286.9|16311.9|16291.9|16306.9|16286.9|20
1622716670000|2021-06-03 10:37:50|16298.9|16278.9|16288.5|16268.5|16298.9|16278.9|16288.5|16268.5|4
1622716680000|2021-06-03 10:38:00|16291|16271|16291|16271|16291|16271|16291|16271|0
1622716690000|2021-06-03 10:38:10|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|16287.6|16267.6|2
1622716700000|2021-06-03 10:38:20|||||||||2
1622716750000|2021-06-03 10:39:10|16281|16261|16281|16261|16281|16261|16281|16261|2
1622716760000|2021-06-03 10:39:20|16280.1|16260.1|16281|16261|16281|16261|16278.5|16258.5|1
1622716780000|2021-06-03 10:39:40|16278.5|16258.5|16276|16256|16280.1|16260.1|16276|16256|3
1622716800000|2021-06-03 10:40:00|16274.4|16254.4|16274.4|16254.4|16274.4|16254.4|16274.4|16254.4|0
1622716810000|2021-06-03 10:40:10|16271.2|16251.2|16269.4|16249.4|16271.2|16251.2|16269.4|16249.4|4
1622716830000|2021-06-03 10:40:30|16268.5|16248.5|16262.6|16242.6|16268.5|16248.5|16262.6|16242.6|3
1622716840000|2021-06-03 10:40:40|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|0
1622716860000|2021-06-03 10:41:00|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|2
1622716880000|2021-06-03 10:41:20|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|0
1622716910000|2021-06-03 10:41:50|||||||||1
1622716920000|2021-06-03 10:42:00|16257.8|16237.8|16256.9|16236.9|16257.8|16237.8|16256.9|16236.9|1
1622716930000|2021-06-03 10:42:10|16257.8|16237.8|16259.4|16239.4|16259.4|16239.4|16257.8|16237.8|2
1622716940000|2021-06-03 10:42:20|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|2
1622716950000|2021-06-03 10:42:30|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|2
1622716960000|2021-06-03 10:42:40|||||||||1
1622716980000|2021-06-03 10:43:00|16261.9|16241.9|16259.4|16239.4|16261.9|16241.9|16259.4|16239.4|4
1622717010000|2021-06-03 10:43:30|16256.9|16236.9|16259.4|16239.4|16259.4|16239.4|16256.9|16236.9|1
1622717020000|2021-06-03 10:43:40|||||||||1
1622717160000|2021-06-03 10:46:00|16262.7|16242.7|16264.4|16244.4|16264.4|16244.4|16262.7|16242.7|5
1622717170000|2021-06-03 10:46:10|16266.9|16246.9|16271.9|16251.9|16271.9|16251.9|16266.9|16246.9|0
1622717200000|2021-06-03 10:46:40|16274.4|16254.4|16276.9|16256.9|16276.9|16256.9|16274.4|16254.4|1
1622717210000|2021-06-03 10:46:50|16275.2|16255.2|16271.9|16251.9|16275.2|16255.2|16271.9|16251.9|1
1622717250000|2021-06-03 10:47:30|16270.3|16250.3|16269.4|16249.4|16270.3|16250.3|16269.4|16249.4|10
1622717260000|2021-06-03 10:47:40|||||||||2
1622717270000|2021-06-03 10:47:50|16261|16241|16259.3|16239.3|16261|16241|16259.3|16239.3|3
1622717290000|2021-06-03 10:48:10|16248.6|16228.6|16246.1|16226.1|16248.6|16228.6|16246.1|16226.1|3
1622717300000|2021-06-03 10:48:20|16241.1|16221.1|16218.6|16198.6|16241.1|16221.1|16218.6|16198.6|19
1622717310000|2021-06-03 10:48:30|16217.7|16197.7|16204.4|16184.4|16217.7|16197.7|16204.4|16184.4|5
1622717320000|2021-06-03 10:48:40|16201.2|16181.2|16184.4|16164.4|16201.2|16181.2|16184.4|16164.4|7
1622717330000|2021-06-03 10:48:50|16176.2|16156.2|16166.9|16146.9|16176.2|16156.2|16166.9|16146.9|15
1622717340000|2021-06-03 10:49:00|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|5
1622717350000|2021-06-03 10:49:10|||||||||1
1622717360000|2021-06-03 10:49:20|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|0
1622717370000|2021-06-03 10:49:30|16171.9|16151.9|16171.9|16151.9|16174.4|16154.4|16171.9|16151.9|7
1622717380000|2021-06-03 10:49:40|16169.4|16149.4|16171.9|16151.9|16171.9|16151.9|16169.4|16149.4|3
1622717390000|2021-06-03 10:49:50|16172.8|16152.8|16174.4|16154.4|16174.4|16154.4|16172.8|16152.8|3
1622717400000|2021-06-03 10:50:00|16172.8|16152.8|16171.1|16151.1|16172.8|16152.8|16171.1|16151.1|10
1622717410000|2021-06-03 10:50:10|||||||||1
1622717430000|2021-06-03 10:50:30|16171.9|16151.9|16191.9|16171.9|16191.9|16171.9|16171.9|16151.9|5
1622717440000|2021-06-03 10:50:40|||||||||3
1622717450000|2021-06-03 10:50:50|||||||||1
1622717470000|2021-06-03 10:51:10|16192|16172|16192|16172|16192|16172|16192|16172|0
1622717490000|2021-06-03 10:51:30|||||||||1
1622717500000|2021-06-03 10:51:40|16197|16177|16197|16177|16197|16177|16197|16177|2
1622717510000|2021-06-03 10:51:50|||||||||1
1622717520000|2021-06-03 10:52:00|16198.7|16178.7|16202|16182|16202|16182|16198.7|16178.7|0
1622717530000|2021-06-03 10:52:10|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|3
1622717550000|2021-06-03 10:52:30|16202.8|16182.8|16202|16182|16202.8|16182.8|16202|16182|1
1622717560000|2021-06-03 10:52:40|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|0
1622717570000|2021-06-03 10:52:50|16202|16182|16202|16182|16202|16182|16202|16182|2
1622717590000|2021-06-03 10:53:10|16204.5|16184.5|16207|16187|16207|16187|16204.5|16184.5|2
1622717600000|2021-06-03 10:53:20|16210.2|16190.2|16213.7|16193.7|16213.7|16193.7|16210.2|16190.2|2
1622717610000|2021-06-03 10:53:30|16217|16197|16214.5|16194.5|16217|16197|16214.5|16194.5|1
1622717620000|2021-06-03 10:53:40|16216.1|16196.1|16217|16197|16217|16197|16216.1|16196.1|1
1622717640000|2021-06-03 10:54:00|16219.5|16199.5|16225.3|16205.3|16225.3|16205.3|16219.5|16199.5|11
1622717650000|2021-06-03 10:54:10|16227|16207|16227|16207|16227|16207|16227|16207|8
1622717660000|2021-06-03 10:54:20|||||||||3
1622717670000|2021-06-03 10:54:30|16229.5|16209.5|16229.5|16209.5|16229.5|16209.5|16229.5|16209.5|1
1622717680000|2021-06-03 10:54:40|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|2
1622717690000|2021-06-03 10:54:50|16232|16212|16232|16212|16232|16212|16232|16212|6
1622717700000|2021-06-03 10:55:00|||||||||1
1622717710000|2021-06-03 10:55:10|||||||||1
1622717720000|2021-06-03 10:55:20|16232.9|16212.9|16234.5|16214.5|16234.5|16214.5|16232.9|16212.9|1
1622717730000|2021-06-03 10:55:30|||||||||2
1622717740000|2021-06-03 10:55:40|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|16237.9|16217.9|1
1622717780000|2021-06-03 10:56:20|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|16239.5|16219.5|0
1622717790000|2021-06-03 10:56:30|16237|16217|16237|16217|16237|16217|16237|16217|1
1622717810000|2021-06-03 10:56:50|16239.5|16219.5|16237|16217|16239.5|16219.5|16237|16217|7
1622717820000|2021-06-03 10:57:00|||||||||6
1622717830000|2021-06-03 10:57:10|||||||||1
1622717850000|2021-06-03 10:57:30|16235.2|16215.2|16232|16212|16235.2|16215.2|16232|16212|0
1622717860000|2021-06-03 10:57:40|16230.2|16210.2|16227|16207|16230.2|16210.2|16227|16207|0
1622717870000|2021-06-03 10:57:50|||||||||26
1622717880000|2021-06-03 10:58:00|16234.1|16214.1|16257|16237|16257|16237|16234.1|16214.1|25
1622717890000|2021-06-03 10:58:10|16269.5|16229.5|16277|16257|16277.9|16257.9|16267.9|16227.9|4
1622717900000|2021-06-03 10:58:20|16275.4|16255.4|16272.9|16252.9|16275.4|16255.4|16272.9|16252.9|7
1622717910000|2021-06-03 10:58:30|16273.8|16253.8|16275.4|16255.4|16275.4|16255.4|16273.8|16253.8|0
1622717920000|2021-06-03 10:58:40|16272.9|16252.9|16275.4|16255.4|16275.4|16255.4|16272.9|16252.9|2
1622717940000|2021-06-03 10:59:00|16272.9|16252.9|16268.6|16248.6|16272.9|16252.9|16268.6|16248.6|4
1622717950000|2021-06-03 10:59:10|16267.7|16247.7|16267.7|16247.7|16267.7|16247.7|16267.7|16247.7|0
1622717970000|2021-06-03 10:59:30|16268.6|16248.6|16268.6|16248.6|16268.6|16248.6|16268.6|16248.6|1
1622717980000|2021-06-03 10:59:40|16267.9|16247.9|16272|16252|16272|16252|16267|16247|2
1622718000000|2021-06-03 11:00:00|16271.1|16251.1|16261.8|16241.8|16271.1|16251.1|16261.8|16241.8|4
1622718010000|2021-06-03 11:00:10|16260.2|16240.2|16260.2|16240.2|16260.2|16240.2|16260.2|16240.2|0
1622718030000|2021-06-03 11:00:30|16258.6|16238.6|16254.5|16234.5|16258.6|16238.6|16254.5|16234.5|1
1622718040000|2021-06-03 11:00:40|16253.6|16233.6|16252|16232|16253.6|16233.6|16252|16232|1
1622718060000|2021-06-03 11:01:00|16251.1|16231.1|16247|16227|16251.1|16231.1|16247|16227|2
1622718070000|2021-06-03 11:01:10|16246.1|16226.1|16244.5|16224.5|16246.1|16226.1|16244.5|16224.5|1
1622718090000|2021-06-03 11:01:30|16247|16227|16249.5|16229.5|16249.5|16229.5|16247|16227|3
1622718100000|2021-06-03 11:01:40|16252|16232|16252|16232|16252|16232|16252|16232|4
1622718110000|2021-06-03 11:01:50|||||||||1
1622718120000|2021-06-03 11:02:00|16254.5|16234.5|16252|16232|16254.5|16234.5|16252|16232|7
1622718140000|2021-06-03 11:02:20|||||||||1
1622718160000|2021-06-03 11:02:40|||||||||2
1622718170000|2021-06-03 11:02:50|16247|16227|16247|16227|16247|16227|16247|16227|0
1622718200000|2021-06-03 11:03:20|||||||||1
1622718230000|2021-06-03 11:03:50|16246.1|16226.1|16244.5|16224.5|16246.1|16226.1|16244.5|16224.5|2
1622718270000|2021-06-03 11:04:30|16243.6|16223.6|16234.3|16214.3|16243.6|16223.6|16234.3|16214.3|6
1622718280000|2021-06-03 11:04:40|16228.6|16208.6|16227|16207|16228.6|16208.6|16227|16207|0
1622718290000|2021-06-03 11:04:50|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|0
1622718300000|2021-06-03 11:05:00|16226.1|16206.1|16232.9|16212.9|16232.9|16212.9|16226.1|16206.1|6
1622718310000|2021-06-03 11:05:10|||||||||1
1622718320000|2021-06-03 11:05:20|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|0
1622718330000|2021-06-03 11:05:30|16237|16217|16247.9|16227.9|16247.9|16227.9|16237|16217|6
1622718340000|2021-06-03 11:05:40|16248.8|16228.8|16251.1|16231.1|16251.1|16231.1|16247.9|16227.9|2
1622718350000|2021-06-03 11:05:50|16251.3|16231.3|16254.5|16234.5|16254.5|16234.5|16251.3|16231.3|0
1622718360000|2021-06-03 11:06:00|16255.4|16235.4|16257|16237|16257|16237|16255.4|16235.4|0
1622718380000|2021-06-03 11:06:20|||||||||1
1622718400000|2021-06-03 11:06:40|16255.4|16235.4|16254.5|16234.5|16255.4|16235.4|16254.5|16234.5|3
1622718410000|2021-06-03 11:06:50|16253.6|16233.6|16249.5|16229.5|16253.6|16233.6|16249.5|16229.5|0
1622718420000|2021-06-03 11:07:00|16250.4|16230.4|16249.5|16229.5|16252|16232|16249.5|16229.5|0
1622718430000|2021-06-03 11:07:10|16251.1|16231.1|16252|16232|16252|16232|16251.1|16231.1|1
1622718460000|2021-06-03 11:07:40|||||||||1
1622718510000|2021-06-03 11:08:30|16252.9|16232.9|16257.9|16237.9|16257.9|16237.9|16252.9|16232.9|8
1622718530000|2021-06-03 11:08:50|16257|16237|16257|16237|16257|16237|16257|16237|0
1622718540000|2021-06-03 11:09:00|16259.5|16239.5|16257|16237|16259.5|16239.5|16257|16237|1
1622718580000|2021-06-03 11:09:40|16259.7|16239.7|16264.5|16244.5|16264.5|16244.5|16259.7|16239.7|5
1622718590000|2021-06-03 11:09:50|16274.5|16254.5|16277|16257|16277|16257|16274.5|16254.5|7
1622718600000|2021-06-03 11:10:00|16279.5|16259.5|16277.9|16257.9|16279.5|16259.5|16277.9|16257.9|1
1622718610000|2021-06-03 11:10:10|16279.5|16259.5|16277|16257|16279.5|16259.5|16277|16257|2
1622718640000|2021-06-03 11:10:40|||||||||1
1622718650000|2021-06-03 11:10:50|16276.1|16256.1|16272|16252|16276.1|16256.1|16272|16252|0
1622718680000|2021-06-03 11:11:20|16268.8|16248.8|16267|16247|16268.8|16248.8|16267|16247|2
1622718760000|2021-06-03 11:12:40|||||||||7
1622718770000|2021-06-03 11:12:50|16262|16242|16262|16242|16262|16242|16262|16242|4
1622718780000|2021-06-03 11:13:00|||||||||1
1622718790000|2021-06-03 11:13:10|16264.5|16244.5|16267|16247|16267|16247|16264.5|16244.5|0
1622718830000|2021-06-03 11:13:50|16267.9|16247.9|16269.5|16249.5|16269.5|16249.5|16267.9|16247.9|0
1622718930000|2021-06-03 11:15:30|16267|16247|16269.5|16249.5|16272|16252|16267|16247|4
1622718940000|2021-06-03 11:15:40|16268.6|16248.6|16267|16247|16268.6|16248.6|16267|16247|0
1622718950000|2021-06-03 11:15:50|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|0
1622718960000|2021-06-03 11:16:00|16272|16252|16269.5|16249.5|16272|16252|16269.5|16249.5|3
1622718970000|2021-06-03 11:16:10|16272|16252|16272|16252|16272|16252|16272|16252|0
1622718980000|2021-06-03 11:16:20|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|1
1622718990000|2021-06-03 11:16:30|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|1
1622719020000|2021-06-03 11:17:00|16282.7|16262.7|16285.4|16265.4|16285.4|16265.4|16282.7|16262.7|4
1622719030000|2021-06-03 11:17:10|16287.9|16267.9|16287.9|16267.9|16287.9|16267.9|16285.4|16265.4|0
1622719040000|2021-06-03 11:17:20|16285.4|16265.4|16285.4|16265.4|16285.4|16265.4|16285.4|16265.4|2
1622719050000|2021-06-03 11:17:30|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|1
1622719060000|2021-06-03 11:17:40|16289.3|16269.3|16294.5|16274.5|16294.5|16274.5|16289.3|16269.3|2
1622719070000|2021-06-03 11:17:50|16297|16277|16299.5|16279.5|16299.5|16279.5|16297|16277|1
1622719080000|2021-06-03 11:18:00|16297.9|16277.9|16289.5|16269.5|16297.9|16277.9|16289.5|16269.5|4
1622719090000|2021-06-03 11:18:10|16290.4|16270.4|16292|16272|16292|16272|16290.4|16270.4|0
1622719100000|2021-06-03 11:18:20|16292.9|16272.9|16292.9|16272.9|16292.9|16272.9|16292.9|16272.9|1
1622719120000|2021-06-03 11:18:40|16292|16272|16292|16272|16292|16272|16292|16272|1
1622719140000|2021-06-03 11:19:00|16289.5|16269.5|16287|16267|16289.5|16269.5|16287|16267|3
1622719150000|2021-06-03 11:19:10|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|0
1622719160000|2021-06-03 11:19:20|16285.4|16265.4|16287|16267|16287|16267|16285.4|16265.4|0
1622719180000|2021-06-03 11:19:40|16282|16262|16282|16262|16282|16262|16282|16262|1
1622719210000|2021-06-03 11:20:10|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|1
1622719230000|2021-06-03 11:20:30|16277|16257|16271.1|16251.1|16277|16257|16271.1|16251.1|2
1622719240000|2021-06-03 11:20:40|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|0
1622719250000|2021-06-03 11:20:50|||||||||1
1622719260000|2021-06-03 11:21:00|16267|16247|16267|16247|16267|16247|16267|16247|0
1622719270000|2021-06-03 11:21:10|16267.9|16247.9|16269.5|16249.5|16269.5|16249.5|16267.9|16247.9|2
1622719290000|2021-06-03 11:21:30|16272|16252|16269.5|16249.5|16272|16252|16269.5|16249.5|2
1622719320000|2021-06-03 11:22:00|16271.1|16251.1|16272|16252|16272|16252|16271.1|16251.1|2
1622719340000|2021-06-03 11:22:20|16273.6|16253.6|16274.5|16254.5|16274.5|16254.5|16273.6|16253.6|1
1622719430000|2021-06-03 11:23:50|16272|16252|16274.5|16254.5|16274.5|16254.5|16272|16252|5
1622719440000|2021-06-03 11:24:00|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|3
1622719460000|2021-06-03 11:24:20|||||||||70
1622719500000|2021-06-03 11:25:00|16266.3|16246.3|16264.5|16244.5|16266.3|16246.3|16264.5|16244.5|1
1622719550000|2021-06-03 11:25:50|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|2
1622719590000|2021-06-03 11:26:30|16254.5|16234.5|16254.5|16234.5|16254.5|16234.5|16254.5|16234.5|4
1622719610000|2021-06-03 11:26:50|16251.3|16231.3|16249.5|16229.5|16251.3|16231.3|16249.5|16229.5|2
1622719640000|2021-06-03 11:27:20|||||||||4
1622719660000|2021-06-03 11:27:40|16252|16232|16252|16232|16252|16232|16252|16232|1
1622719670000|2021-06-03 11:27:50|||||||||1
1622719700000|2021-06-03 11:28:20|16257|16237|16257|16237|16257|16237|16257|16237|0
1622719810000|2021-06-03 11:30:10|||||||||1
1622719820000|2021-06-03 11:30:20|16259.5|16239.5|16258.6|16238.6|16259.5|16239.5|16258.6|16238.6|4
1622719830000|2021-06-03 11:30:30|16257|16237|16257|16237|16257|16237|16257|16237|1
1622719860000|2021-06-03 11:31:00|16258.6|16238.6|16258.6|16238.6|16258.6|16238.6|16258.6|16238.6|1
1622719870000|2021-06-03 11:31:10|16254.5|16234.5|16255.4|16235.4|16255.4|16235.4|16254.5|16234.5|0
1622719910000|2021-06-03 11:31:50|16264.5|16244.5|16269.5|16249.5|16269.5|16249.5|16264.5|16244.5|6
1622719940000|2021-06-03 11:32:20|16268.6|16248.6|16267|16247|16268.6|16248.6|16267|16247|0
1622719950000|2021-06-03 11:32:30|||||||||1
1622719960000|2021-06-03 11:32:40|16266.1|16246.1|16262.8|16242.8|16266.1|16246.1|16262.8|16242.8|1
1622720000000|2021-06-03 11:33:20|16261.9|16241.9|16257.8|16237.8|16261.9|16241.9|16257.8|16237.8|2
1622720010000|2021-06-03 11:33:30|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|0
1622720040000|2021-06-03 11:34:00|16257|16237|16257|16237|16257|16237|16257|16237|1
1622720070000|2021-06-03 11:34:30|16257.9|16237.9|16259.5|16239.5|16259.5|16239.5|16257.9|16237.9|0
1622720080000|2021-06-03 11:34:40|16258.7|16238.7|16257|16237|16258.7|16238.7|16257|16237|0
1622720100000|2021-06-03 11:35:00|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|1
1622720110000|2021-06-03 11:35:10|16260.4|16240.4|16264.5|16244.5|16264.5|16244.5|16260.4|16240.4|0
1622720120000|2021-06-03 11:35:20|16265.4|16245.4|16267|16247|16267|16247|16265.4|16245.4|0
1622720130000|2021-06-03 11:35:30|16268.7|16248.7|16269.5|16249.5|16269.5|16249.5|16267.9|16247.9|1
1622720150000|2021-06-03 11:35:50|16267|16247|16267|16247|16267|16247|16267|16247|3
1622720160000|2021-06-03 11:36:00|16268.8|16248.8|16272|16252|16272|16252|16268.8|16248.8|0
1622720170000|2021-06-03 11:36:10|16271.2|16251.2|16267|16247|16271.2|16251.2|16267|16247|0
1622720200000|2021-06-03 11:36:40|||||||||3
1622720210000|2021-06-03 11:36:50|16266.2|16246.2|16262|16242|16266.2|16246.2|16262|16242|0
1622720230000|2021-06-03 11:37:10|16262.1|16242.1|16262.1|16242.1|16262.1|16242.1|16262.1|16242.1|0
1622720240000|2021-06-03 11:37:20|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|6
1622720250000|2021-06-03 11:37:30|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|0
1622720260000|2021-06-03 11:37:40|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|4
1622720270000|2021-06-03 11:37:50|||||||||2
1622720280000|2021-06-03 11:38:00|||||||||2
1622720300000|2021-06-03 11:38:20|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|2
1622720310000|2021-06-03 11:38:30|16263.7|16243.7|16259.6|16239.6|16263.7|16243.7|16259.6|16239.6|2
1622720330000|2021-06-03 11:38:50|16258.7|16238.7|16256.2|16236.2|16258.7|16238.7|16256.2|16236.2|1
1622720340000|2021-06-03 11:39:00|||||||||1
1622720360000|2021-06-03 11:39:20|||||||||1
1622720370000|2021-06-03 11:39:30|16251.2|16231.2|16251.2|16231.2|16251.2|16231.2|16251.2|16231.2|1
1622720390000|2021-06-03 11:39:50|16246.3|16226.3|16244.6|16224.6|16246.3|16226.3|16244.6|16224.6|1
1622720400000|2021-06-03 11:40:00|16243.7|16223.7|16237.1|16217.1|16243.7|16223.7|16237.1|16217.1|1
1622720420000|2021-06-03 11:40:20|||||||||2
1622720430000|2021-06-03 11:40:30|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|16236.2|16216.2|0
1622720440000|2021-06-03 11:40:40|16232.9|16212.9|16232.1|16212.1|16232.9|16212.9|16232.1|16212.1|1
1622720450000|2021-06-03 11:40:50|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|3
1622720460000|2021-06-03 11:41:00|||||||||1
1622720470000|2021-06-03 11:41:10|16233.7|16213.7|16233.7|16213.7|16233.7|16213.7|16233.7|16213.7|4
1622720480000|2021-06-03 11:41:20|16231.2|16211.2|16232.1|16212.1|16232.1|16212.1|16231.2|16211.2|3
1622720520000|2021-06-03 11:42:00|16228.8|16208.8|16227.1|16207.1|16228.8|16208.8|16227.1|16207.1|1
1622720530000|2021-06-03 11:42:10|16228|16208|16227.1|16207.1|16229.6|16209.6|16227.1|16207.1|1
1622720550000|2021-06-03 11:42:30|||||||||4
1622720570000|2021-06-03 11:42:50|||||||||1
1622720580000|2021-06-03 11:43:00|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|1
1622720600000|2021-06-03 11:43:20|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|6
1622720640000|2021-06-03 11:44:00|16226.2|16206.2|16219.6|16199.6|16226.2|16206.2|16219.6|16199.6|3
1622720650000|2021-06-03 11:44:10|||||||||2
1622720660000|2021-06-03 11:44:20|||||||||6
1622720670000|2021-06-03 11:44:30|16218.8|16198.8|16218.8|16198.8|16218.8|16198.8|16218.8|16198.8|2
1622720680000|2021-06-03 11:44:40|16222.1|16202.1|16218.7|16198.7|16222.1|16202.1|16218.7|16198.7|0
1622720690000|2021-06-03 11:44:50|16217.1|16197.1|16219.6|16199.6|16219.6|16199.6|16217.1|16197.1|2
1622720700000|2021-06-03 11:45:00|16218.7|16198.7|16217.1|16197.1|16218.7|16198.7|16217.1|16197.1|1
1622720710000|2021-06-03 11:45:10|16216.2|16196.2|16214.6|16194.6|16216.2|16196.2|16214.6|16194.6|1
1622720720000|2021-06-03 11:45:20|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|2
1622720730000|2021-06-03 11:45:30|16212.8|16192.8|16204.6|16184.6|16212.8|16192.8|16204.6|16184.6|2
1622720740000|2021-06-03 11:45:40|16202.8|16182.8|16199.6|16179.6|16202.8|16182.8|16199.6|16179.6|15
1622720750000|2021-06-03 11:45:50|||||||||2
1622720760000|2021-06-03 11:46:00|16202.1|16182.1|16204.6|16184.6|16204.6|16184.6|16202.1|16182.1|0
1622720770000|2021-06-03 11:46:10|16205.5|16185.5|16207.1|16187.1|16207.1|16187.1|16205.5|16185.5|1
1622720780000|2021-06-03 11:46:20|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|1
1622720790000|2021-06-03 11:46:30|16208|16188|16207.1|16187.1|16208|16188|16207.1|16187.1|2
1622720800000|2021-06-03 11:46:40|||||||||11
1622720810000|2021-06-03 11:46:50|||||||||2
1622720820000|2021-06-03 11:47:00|16205.5|16185.5|16199.6|16179.6|16205.5|16185.5|16199.6|16179.6|9
1622720840000|2021-06-03 11:47:20|16193.7|16173.7|16193.7|16173.7|16193.7|16173.7|16193.7|16173.7|15
1622720850000|2021-06-03 11:47:30|||||||||5
1622720860000|2021-06-03 11:47:40|||||||||2
1622720870000|2021-06-03 11:47:50|||||||||3
1622720880000|2021-06-03 11:48:00|||||||||3
1622720890000|2021-06-03 11:48:10|16187.8|16167.8|16180.3|16160.3|16187.8|16167.8|16179.4|16159.4|25
1622720900000|2021-06-03 11:48:20|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|51
1622720910000|2021-06-03 11:48:30|16179.6|16159.6|16179.6|16159.6|16179.6|16159.6|16179.6|16159.6|9
1622720920000|2021-06-03 11:48:40|||||||||2
1622720940000|2021-06-03 11:49:00|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|4
1622720950000|2021-06-03 11:49:10|||||||||5
1622720960000|2021-06-03 11:49:20|||||||||15
1622720970000|2021-06-03 11:49:30|16183|16163|16184.6|16164.6|16184.6|16164.6|16183|16163|0
1622720980000|2021-06-03 11:49:40|||||||||2
1622721010000|2021-06-03 11:50:10|16187.8|16167.8|16189.6|16169.6|16189.6|16169.6|16187.8|16167.8|4
1622721020000|2021-06-03 11:50:20|16186.2|16166.2|16184.6|16164.6|16186.2|16166.2|16184.6|16164.6|4
1622721030000|2021-06-03 11:50:30|16182.1|16162.1|16179.6|16159.6|16182.1|16162.1|16179.6|16159.6|3
1622721050000|2021-06-03 11:50:50|16177.1|16157.1|16177.1|16157.1|16177.1|16157.1|16177.1|16157.1|1
1622721060000|2021-06-03 11:51:00|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|4
1622721080000|2021-06-03 11:51:20|16173.7|16153.7|16171.2|16151.2|16173.7|16153.7|16171.2|16151.2|6
1622721090000|2021-06-03 11:51:30|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|31
1622721100000|2021-06-03 11:51:40|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|0
1622721110000|2021-06-03 11:51:50|16167.8|16147.8|16153.7|16133.7|16167.8|16147.8|16153.7|16133.7|27
1622721130000|2021-06-03 11:52:10|16152.1|16132.1|16148.7|16128.7|16152.1|16132.1|16148.7|16128.7|12
1622721140000|2021-06-03 11:52:20|16149.6|16129.6|16152.1|16132.1|16152.1|16132.1|16149.6|16129.6|2
1622721170000|2021-06-03 11:52:50|||||||||5
1622721180000|2021-06-03 11:53:00|16153|16133|16157.1|16137.1|16157.1|16137.1|16153|16133|2
1622721200000|2021-06-03 11:53:20|||||||||1
1622721210000|2021-06-03 11:53:30|16159.6|16139.6|16162.1|16142.1|16162.1|16142.1|16159.6|16139.6|8
1622721220000|2021-06-03 11:53:40|16159.6|16139.6|16157.1|16137.1|16159.6|16139.6|16157.1|16137.1|3
1622721230000|2021-06-03 11:53:50|16155.5|16135.5|16153.7|16133.7|16155.5|16135.5|16153.7|16133.7|2
1622721240000|2021-06-03 11:54:00|16152.1|16132.1|16143|16123|16152.1|16132.1|16143|16123|12
1622721250000|2021-06-03 11:54:10|16144.6|16124.6|16138.7|16118.7|16144.6|16124.6|16138.7|16118.7|18
1622721260000|2021-06-03 11:54:20|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|1
1622721270000|2021-06-03 11:54:30|16132.8|16112.8|16132.1|16112.1|16132.8|16112.8|16128.7|16108.7|9
1622721280000|2021-06-03 11:54:40|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|3
1622721290000|2021-06-03 11:54:50|16132.1|16112.1|16128.7|16108.7|16132.1|16112.1|16128.7|16108.7|16
1622721300000|2021-06-03 11:55:00|16126.9|16106.9|16123.7|16103.7|16126.9|16106.9|16123.7|16103.7|19
1622721310000|2021-06-03 11:55:10|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|1
1622721320000|2021-06-03 11:55:20|16123.7|16103.7|16123.7|16103.7|16127.1|16107.1|16123.7|16103.7|8
1622721340000|2021-06-03 11:55:40|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|7
1622721350000|2021-06-03 11:55:50|16127.1|16107.1|16129.6|16109.6|16129.6|16109.6|16127.1|16107.1|77
1622721360000|2021-06-03 11:56:00|16131.2|16111.2|16134.6|16114.6|16134.6|16114.6|16131.2|16111.2|3
1622721370000|2021-06-03 11:56:10|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|1
1622721380000|2021-06-03 11:56:20|16131.9|16111.9|16128.7|16108.7|16131.9|16111.9|16128.7|16108.7|8
1622721400000|2021-06-03 11:56:40|16118.7|16098.7|16103.7|16083.7|16118.7|16098.7|16103.7|16083.7|42
1622721410000|2021-06-03 11:56:50|16106.2|16086.2|16105.3|16085.3|16106.2|16086.2|16104.6|16084.6|26
1622721420000|2021-06-03 11:57:00|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|4
1622721430000|2021-06-03 11:57:10|16102.8|16082.8|16101.2|16081.2|16103.7|16083.7|16101.2|16081.2|5
1622721440000|2021-06-03 11:57:20|16098.7|16078.7|16093|16073|16098.7|16078.7|16088.7|16068.7|7
1622721450000|2021-06-03 11:57:30|16089.6|16069.6|15976.9|15956.9|16091.2|16071.2|15976.9|15956.9|522
1622721460000|2021-06-03 11:57:40|15975.3|15955.3|16005.3|15985.3|16010.3|15990.3|15975.3|15955.3|45
1622721470000|2021-06-03 11:57:50|16008.7|15988.7|16031.9|16011.9|16035.3|16015.3|16008.7|15988.7|41
1622721480000|2021-06-03 11:58:00|16029.4|16009.4|15989.4|15969.4|16029.4|16009.4|15989.4|15969.4|17
1622721490000|2021-06-03 11:58:10|15987.8|15967.8|15992.8|15972.8|15992.8|15972.8|15986.9|15966.9|20
1622721500000|2021-06-03 11:58:20|15997.8|15977.8|15995.3|15975.3|16000.3|15980.3|15995.3|15975.3|13
1622721510000|2021-06-03 11:58:30|15994.4|15974.4|15977.8|15957.8|15994.4|15974.4|15975.3|15955.3|30
1622721520000|2021-06-03 11:58:40|15976.2|15956.2|15980.3|15960.3|15980.3|15960.3|15975.3|15955.3|8
1622721530000|2021-06-03 11:58:50|15983.5|15963.5|15993.7|15973.7|15993.7|15973.7|15983.5|15963.5|57
1622721540000|2021-06-03 11:59:00|15995.3|15975.3|16008.5|15988.5|16008.5|15988.5|15995.3|15975.3|9
1622721550000|2021-06-03 11:59:10|16005.3|15985.3|15995.3|15975.3|16005.3|15985.3|15995.3|15975.3|27
1622721560000|2021-06-03 11:59:20|15994.4|15974.4|16005.3|15985.3|16005.3|15985.3|15991.9|15971.9|19
1622721570000|2021-06-03 11:59:30|16001.9|15981.9|16004.4|15984.4|16004.4|15984.4|16000.3|15980.3|24
1622721580000|2021-06-03 11:59:40|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16000.3|15980.3|4
1622721590000|2021-06-03 11:59:50|16000.3|15980.3|16000.3|15980.3|16000.3|15980.3|16000.3|15980.3|10
1622721600000|2021-06-03 12:00:00|16001.9|15981.9|16011.9|15991.9|16012.8|15992.8|16001.9|15981.9|24
1622721610000|2021-06-03 12:00:10|16008.7|15988.7|15997.6|15977.6|16008.7|15988.7|15997.6|15977.6|25
1622721620000|2021-06-03 12:00:20|15994.4|15974.4|15967.6|15947.6|15994.4|15974.4|15967.6|15947.6|27
1622721630000|2021-06-03 12:00:30|15966|15946|15955.3|15935.3|15966|15946|15947.8|15927.8|90
1622721640000|2021-06-03 12:00:40|15953.7|15933.7|15946|15926|15955.3|15935.3|15946|15926|20
1622721650000|2021-06-03 12:00:50|15945.3|15925.3|15952.8|15932.8|15952.8|15932.8|15945.3|15925.3|12
1622721660000|2021-06-03 12:01:00|15954.4|15934.4|15965.3|15945.3|15965.3|15945.3|15954.4|15934.4|25
1622721670000|2021-06-03 12:01:10|15967.8|15947.8|15970.3|15950.3|15970.3|15950.3|15967.8|15947.8|4
1622721680000|2021-06-03 12:01:20|15973.7|15953.7|15988.7|15968.7|15988.7|15968.7|15973.7|15953.7|9
1622721690000|2021-06-03 12:01:30|15993.7|15973.7|16003.7|15983.7|16003.7|15983.7|15993.7|15973.7|20
1622721700000|2021-06-03 12:01:40|16002.1|15982.1|16005.3|15985.3|16005.3|15985.3|16000.3|15980.3|7
1622721710000|2021-06-03 12:01:50|16008.7|15988.7|16011.2|15991.2|16011.2|15991.2|16008.7|15988.7|8
1622721720000|2021-06-03 12:02:00|16012.8|15992.8|15998.5|15978.5|16012.8|15992.8|15998.5|15978.5|17
1622721730000|2021-06-03 12:02:10|16000.3|15980.3|15997.8|15977.8|16000.3|15980.3|15992.8|15972.8|7
1622721740000|2021-06-03 12:02:20|15998.7|15978.7|16004.6|15984.6|16004.6|15984.6|15997.8|15977.8|7
1622721750000|2021-06-03 12:02:30|16006.2|15986.2|16010.3|15990.3|16010.3|15990.3|16006.2|15986.2|3
1622721760000|2021-06-03 12:02:40|16007.8|15987.8|16010.3|15990.3|16010.3|15990.3|16007.8|15987.8|14
1622721770000|2021-06-03 12:02:50|||||||||15
1622721780000|2021-06-03 12:03:00|16012.8|15992.8|16015.3|15995.3|16015.3|15995.3|16012.8|15992.8|9
1622721790000|2021-06-03 12:03:10|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|15
1622721800000|2021-06-03 12:03:20|16019.6|15999.6|16035.3|16015.3|16038.7|16018.7|16019.6|15999.6|40
1622721810000|2021-06-03 12:03:30|16037.8|16017.8|16050.3|16030.3|16050.3|16030.3|16037.8|16017.8|11
1622721820000|2021-06-03 12:03:40|||||||||15
1622721830000|2021-06-03 12:03:50|16047.8|16027.8|16045.3|16025.3|16047.8|16027.8|16045.3|16025.3|2
1622721840000|2021-06-03 12:04:00|16047.8|16027.8|16052.8|16032.8|16052.8|16032.8|16047.8|16027.8|20
1622721850000|2021-06-03 12:04:10|16057.8|16037.8|16057.8|16037.8|16057.8|16037.8|16057.8|16037.8|6
1622721860000|2021-06-03 12:04:20|16056.9|16036.9|16050.3|16030.3|16056.9|16036.9|16050.3|16030.3|3
1622721870000|2021-06-03 12:04:30|16049.4|16029.4|16047.8|16027.8|16049.4|16029.4|16047.8|16027.8|0
1622721880000|2021-06-03 12:04:40|16046.9|16026.9|16053.7|16033.7|16053.7|16033.7|16045.3|16025.3|17
1622721890000|2021-06-03 12:04:50|16052.8|16032.8|16057.8|16037.8|16057.8|16037.8|16052.8|16032.8|7
1622721900000|2021-06-03 12:05:00|16058.7|16038.7|16063.7|16043.7|16067.8|16047.8|16058.7|16038.7|13
1622721910000|2021-06-03 12:05:10|16065.3|16045.3|16068.7|16048.7|16068.7|16048.7|16065.3|16045.3|5
1622721920000|2021-06-03 12:05:20|16070.3|16050.3|16072.8|16052.8|16072.8|16052.8|16070.3|16050.3|2
1622721930000|2021-06-03 12:05:30|16070.3|16050.3|16052.8|16032.8|16070.3|16050.3|16052.8|16032.8|14
1622721940000|2021-06-03 12:05:40|16051|16031|16047.8|16027.8|16051|16031|16045.3|16025.3|8
1622721950000|2021-06-03 12:05:50|||||||||3
1622721960000|2021-06-03 12:06:00|16050.3|16030.3|16050.3|16030.3|16050.3|16030.3|16050.3|16030.3|2
1622721970000|2021-06-03 12:06:10|16052.8|16032.8|16055.3|16035.3|16055.3|16035.3|16052.8|16032.8|1
1622721980000|2021-06-03 12:06:20|16057.8|16037.8|16062.8|16042.8|16062.8|16042.8|16057.8|16037.8|4
1622721990000|2021-06-03 12:06:30|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|4
1622722000000|2021-06-03 12:06:40|||||||||3
1622722010000|2021-06-03 12:06:50|16076.9|16056.9|16075.3|16055.3|16076.9|16056.9|16075.3|16055.3|0
1622722020000|2021-06-03 12:07:00|16077.1|16057.1|16080.3|16060.3|16080.3|16060.3|16075.3|16055.3|3
1622722030000|2021-06-03 12:07:10|16079.4|16059.4|16077.8|16057.8|16079.4|16059.4|16077.8|16057.8|0
1622722040000|2021-06-03 12:07:20|16080.3|16060.3|16080.3|16060.3|16080.3|16060.3|16080.3|16060.3|4
1622722050000|2021-06-03 12:07:30|||||||||3
1622722060000|2021-06-03 12:07:40|||||||||3
1622722070000|2021-06-03 12:07:50|16082.8|16062.8|16083.7|16063.7|16083.7|16063.7|16082.8|16062.8|14
1622722080000|2021-06-03 12:08:00|16081.9|16061.9|16075.3|16055.3|16081.9|16061.9|16074.4|16054.4|7
1622722090000|2021-06-03 12:08:10|||||||||1
1622722100000|2021-06-03 12:08:20|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|0
1622722110000|2021-06-03 12:08:30|16078.7|16058.7|16077.8|16057.8|16078.7|16058.7|16077.8|16057.8|1
1622722120000|2021-06-03 12:08:40|16075.3|16055.3|16072.8|16052.8|16075.3|16055.3|16071.9|16051.9|9
1622722130000|2021-06-03 12:08:50|16070.3|16050.3|16065.3|16045.3|16070.3|16050.3|16065.3|16045.3|11
1622722140000|2021-06-03 12:09:00|16063.7|16043.7|16057.8|16037.8|16063.7|16043.7|16057.8|16037.8|3
1622722150000|2021-06-03 12:09:10|16056.9|16036.9|16066.1|16046.1|16066.1|16046.1|16056.9|16036.9|4
1622722170000|2021-06-03 12:09:30|16067.8|16047.8|16068.7|16048.7|16068.7|16048.7|16067.8|16047.8|3
1622722180000|2021-06-03 12:09:40|||||||||8
1622722190000|2021-06-03 12:09:50|16067.8|16047.8|16060.3|16040.3|16067.8|16047.8|16060.3|16040.3|11
1622722200000|2021-06-03 12:10:00|16058.6|16038.6|16051.9|16031.9|16058.6|16038.6|16051.1|16031.1|13
1622722210000|2021-06-03 12:10:10|16052.8|16032.8|16055.3|16035.3|16055.3|16035.3|16052.8|16032.8|2
1622722220000|2021-06-03 12:10:20|16053.6|16033.6|16042.8|16022.8|16053.6|16033.6|16042.8|16022.8|16
1622722230000|2021-06-03 12:10:30|16037.8|16017.8|16037.8|16017.8|16037.8|16017.8|16037.8|16017.8|10
1622722240000|2021-06-03 12:10:40|16036.2|16016.2|16035.3|16015.3|16036.2|16016.2|16035.3|16015.3|4
1622722250000|2021-06-03 12:10:50|16036.2|16016.2|16032.8|16012.8|16037.8|16017.8|16032.8|16012.8|4
1622722260000|2021-06-03 12:11:00|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|4
1622722270000|2021-06-03 12:11:10|16037|16017|16035.3|16015.3|16037|16017|16032.8|16012.8|15
1622722280000|2021-06-03 12:11:20|||||||||2
1622722290000|2021-06-03 12:11:30|16032|16012|16025.3|16005.3|16032|16012|16025.3|16005.3|14
1622722300000|2021-06-03 12:11:40|16023.7|16003.7|16020.3|16000.3|16023.7|16003.7|16017.8|15997.8|10
1622722310000|2021-06-03 12:11:50|||||||||5
1622722320000|2021-06-03 12:12:00|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|5
1622722330000|2021-06-03 12:12:10|16017|15997|16007.8|15987.8|16017|15997|16007.8|15987.8|4
1622722340000|2021-06-03 12:12:20|16007|15987|16007|15987|16007|15987|16007|15987|6
1622722350000|2021-06-03 12:12:30|16007.8|15987.8|16005.3|15985.3|16007.8|15987.8|16005.3|15985.3|1
1622722360000|2021-06-03 12:12:40|||||||||4
1622722380000|2021-06-03 12:13:00|16002.8|15982.8|16000.3|15980.3|16002.8|15982.8|16000.3|15980.3|2
1622722390000|2021-06-03 12:13:10|16002.8|15982.8|16000.3|15980.3|16002.8|15982.8|16000.3|15980.3|5
1622722400000|2021-06-03 12:13:20|||||||||17
1622722410000|2021-06-03 12:13:30|15997.8|15977.8|16000.3|15980.3|16000.3|15980.3|15997.8|15977.8|3
1622722420000|2021-06-03 12:13:40|16005.3|15985.3|16012.8|15992.8|16012.8|15992.8|16005.3|15985.3|14
1622722430000|2021-06-03 12:13:50|16015.3|15995.3|16022.8|16002.8|16022.8|16002.8|16015.3|15995.3|12
1622722440000|2021-06-03 12:14:00|16023.7|16003.7|16023.7|16003.7|16023.7|16003.7|16023.7|16003.7|0
1622722450000|2021-06-03 12:14:10|16025.3|16005.3|16029.6|16009.6|16029.6|16009.6|16025.3|16005.3|4
1622722460000|2021-06-03 12:14:20|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|2
1622722470000|2021-06-03 12:14:30|16036.2|16016.2|16036.2|16016.2|16036.2|16016.2|16036.2|16016.2|1
1622722480000|2021-06-03 12:14:40|16041.1|16021.1|16042.9|16022.9|16042.9|16022.9|16041.1|16021.1|4
1622722490000|2021-06-03 12:14:50|16047.9|16027.9|16060.4|16040.4|16060.4|16040.4|16047.9|16027.9|12
1622722500000|2021-06-03 12:15:00|16062|16042|16060.4|16040.4|16065.4|16045.4|16060.4|16040.4|5
1622722510000|2021-06-03 12:15:10|16058.7|16038.7|16052.9|16032.9|16058.7|16038.7|16052.9|16032.9|10
1622722530000|2021-06-03 12:15:30|||||||||1
1622722540000|2021-06-03 12:15:40|16052|16032|16040.4|16020.4|16052|16032|16040.4|16020.4|3
1622722550000|2021-06-03 12:15:50|||||||||2
1622722560000|2021-06-03 12:16:00|16039.5|16019.5|16035.4|16015.4|16039.5|16019.5|16035.4|16015.4|4
1622722570000|2021-06-03 12:16:10|||||||||1
1622722590000|2021-06-03 12:16:30|||||||||2
1622722600000|2021-06-03 12:16:40|||||||||2
1622722620000|2021-06-03 12:17:00|16032.9|16012.9|16037.9|16017.9|16037.9|16017.9|16032.9|16012.9|5
1622722630000|2021-06-03 12:17:10|||||||||1
1622722640000|2021-06-03 12:17:20|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|9
1622722650000|2021-06-03 12:17:30|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|2
1622722660000|2021-06-03 12:17:40|||||||||3
1622722670000|2021-06-03 12:17:50|16037.9|16017.9|16037.9|16017.9|16037.9|16017.9|16037.9|16017.9|8
1622722680000|2021-06-03 12:18:00|16040.5|16020.5|16062.9|16042.9|16062.9|16042.9|16040.5|16020.5|5
1622722690000|2021-06-03 12:18:10|16067.9|16047.9|16075.4|16055.4|16075.4|16055.4|16067.9|16047.9|6
1622722700000|2021-06-03 12:18:20|16080.4|16060.4|16080.4|16060.4|16080.4|16060.4|16080.4|16060.4|2
1622722710000|2021-06-03 12:18:30|16081.2|16061.2|16082.9|16062.9|16082.9|16062.9|16081.2|16061.2|5
1622722720000|2021-06-03 12:18:40|16081.2|16061.2|16080.4|16060.4|16081.2|16061.2|16080.4|16060.4|4
1622722730000|2021-06-03 12:18:50|16075.4|16055.4|16072.9|16052.9|16075.4|16055.4|16072.9|16052.9|4
1622722740000|2021-06-03 12:19:00|16072|16052|16072.9|16052.9|16072.9|16052.9|16070.4|16050.4|2
1622722750000|2021-06-03 12:19:10|16073.8|16053.8|16088.8|16068.8|16088.8|16068.8|16073.8|16053.8|11
1622722760000|2021-06-03 12:19:20|16095.4|16075.4|16106.3|16086.3|16106.3|16086.3|16095.4|16075.4|9
1622722770000|2021-06-03 12:19:30|16110.4|16090.4|16105.4|16085.4|16110.4|16090.4|16105.4|16085.4|7
1622722780000|2021-06-03 12:19:40|16102.9|16082.9|16092.9|16072.9|16102.9|16082.9|16092.9|16072.9|13
1622722790000|2021-06-03 12:19:50|16099.5|16079.5|16100.4|16080.4|16100.4|16080.4|16099.5|16079.5|29
1622722800000|2021-06-03 12:20:00|16105.4|16085.4|16105.4|16085.4|16107.9|16087.9|16105.4|16085.4|8
1622722810000|2021-06-03 12:20:10|16109.5|16089.5|16102.9|16082.9|16110.4|16090.4|16102.9|16082.9|9
1622722820000|2021-06-03 12:20:20|16104.6|16084.6|16105.4|16085.4|16115.4|16095.4|16104.6|16084.6|30
1622722830000|2021-06-03 12:20:30|16097.9|16077.9|16087.9|16067.9|16097.9|16077.9|16087.9|16067.9|2
1622722840000|2021-06-03 12:20:40|16086.3|16066.3|16086.3|16066.3|16086.3|16066.3|16086.3|16066.3|7
1622722850000|2021-06-03 12:20:50|16085.4|16065.4|16080.4|16060.4|16085.4|16065.4|16080.4|16060.4|9
1622722860000|2021-06-03 12:21:00|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|6
1622722870000|2021-06-03 12:21:10|16082.9|16062.9|16093.8|16073.8|16093.8|16073.8|16082.9|16062.9|6
1622722880000|2021-06-03 12:21:20|16095.4|16075.4|16096.3|16076.3|16096.3|16076.3|16095.4|16075.4|3
1622722890000|2021-06-03 12:21:30|16097.1|16077.1|16099.6|16079.6|16099.6|16079.6|16097.1|16077.1|2
1622722900000|2021-06-03 12:21:40|16101.3|16081.3|16108.8|16088.8|16108.8|16088.8|16101.3|16081.3|7
1622722910000|2021-06-03 12:21:50|16107.9|16087.9|16102.9|16082.9|16107.9|16087.9|16102.9|16082.9|5
1622722920000|2021-06-03 12:22:00|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|3
1622722930000|2021-06-03 12:22:10|16097.9|16077.9|16095.4|16075.4|16097.9|16077.9|16095.4|16075.4|8
1622722940000|2021-06-03 12:22:20|16094.5|16074.5|16090.4|16070.4|16094.5|16074.5|16090.4|16070.4|1
1622722950000|2021-06-03 12:22:30|16085.4|16065.4|16095.4|16075.4|16095.4|16075.4|16085.4|16065.4|9
1622722960000|2021-06-03 12:22:40|16096.3|16076.3|16097.9|16077.9|16097.9|16077.9|16096.3|16076.3|0
1622722970000|2021-06-03 12:22:50|16095.4|16075.4|16090.4|16070.4|16095.4|16075.4|16090.4|16070.4|2
1622722980000|2021-06-03 12:23:00|16092.9|16072.9|16096.3|16076.3|16101.3|16081.3|16092.9|16072.9|4
1622722990000|2021-06-03 12:23:10|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|0
1622723000000|2021-06-03 12:23:20|16093.6|16073.6|16087|16067|16093.6|16073.6|16087|16067|6
1622723010000|2021-06-03 12:23:30|16085.4|16065.4|16082.9|16062.9|16085.4|16065.4|16082.9|16062.9|3
1622723020000|2021-06-03 12:23:40|16077.9|16057.9|16062.7|16042.7|16077.9|16057.9|16062.7|16042.7|8
1622723030000|2021-06-03 12:23:50|16059.5|16039.5|16062|16042|16062|16042|16059.5|16039.5|21
1622723040000|2021-06-03 12:24:00|16059.5|16039.5|16062|16042|16062|16042|16057.9|16037.9|7
1622723050000|2021-06-03 12:24:10|||||||||1
1622723060000|2021-06-03 12:24:20|16060.4|16040.4|16060.4|16040.4|16060.4|16040.4|16057.9|16037.9|6
1622723070000|2021-06-03 12:24:30|||||||||1
1622723090000|2021-06-03 12:24:50|16059.5|16039.5|16060.4|16040.4|16060.4|16040.4|16057.9|16037.9|1
1622723100000|2021-06-03 12:25:00|16057.9|16037.9|16060.4|16040.4|16060.4|16040.4|16057.9|16037.9|5
1622723110000|2021-06-03 12:25:10|16062.9|16042.9|16067.9|16047.9|16067.9|16047.9|16062.9|16042.9|1
1622723120000|2021-06-03 12:25:20|16073.8|16053.8|16077.9|16057.9|16077.9|16057.9|16073.8|16053.8|3
1622723130000|2021-06-03 12:25:30|16078.8|16058.8|16080.4|16060.4|16080.4|16060.4|16078.8|16058.8|0
1622723140000|2021-06-03 12:25:40|16081.3|16061.3|16082.9|16062.9|16082.9|16062.9|16081.3|16061.3|0
1622723150000|2021-06-03 12:25:50|||||||||1
1622723160000|2021-06-03 12:26:00|16083.8|16063.8|16090.4|16070.4|16090.4|16070.4|16083.8|16063.8|3
1622723170000|2021-06-03 12:26:10|16087.9|16067.9|16090.4|16070.4|16090.4|16070.4|16087.9|16067.9|3
1622723180000|2021-06-03 12:26:20|16089.5|16069.5|16090.4|16070.4|16090.4|16070.4|16087.9|16067.9|0
1622723190000|2021-06-03 12:26:30|||||||||1
1622723200000|2021-06-03 12:26:40|16087.9|16067.9|16087.9|16067.9|16087.9|16067.9|16087.9|16067.9|10
1622723210000|2021-06-03 12:26:50|16087|16067|16087|16067|16087|16067|16087|16067|1
1622723220000|2021-06-03 12:27:00|16087.9|16067.9|16088.8|16068.8|16090.4|16070.4|16087.9|16067.9|2
1622723230000|2021-06-03 12:27:10|16090.4|16070.4|16087.9|16067.9|16090.4|16070.4|16087.9|16067.9|0
1622723240000|2021-06-03 12:27:20|16086.1|16066.1|16082.9|16062.9|16086.1|16066.1|16082.9|16062.9|22
1622723250000|2021-06-03 12:27:30|16072.9|16052.9|16080.4|16060.4|16080.4|16060.4|16072.9|16052.9|18
1622723260000|2021-06-03 12:27:40|16081.3|16061.3|16082.9|16062.9|16082.9|16062.9|16081.3|16061.3|1
1622723270000|2021-06-03 12:27:50|16080.4|16060.4|16080.4|16060.4|16082.2|16062.2|16080.4|16060.4|5
1622723280000|2021-06-03 12:28:00|16082.9|16062.9|16077.9|16057.9|16082.9|16062.9|16077.9|16057.9|9
1622723290000|2021-06-03 12:28:10|16080.4|16060.4|16080.4|16060.4|16080.4|16060.4|16080.4|16060.4|0
1622723300000|2021-06-03 12:28:20|16082.9|16062.9|16092|16072|16092|16072|16082.9|16062.9|11
1622723310000|2021-06-03 12:28:30|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|16090.4|16070.4|5
1622723330000|2021-06-03 12:28:50|||||||||1
1622723350000|2021-06-03 12:29:10|16093.6|16073.6|16098.8|16078.8|16098.8|16078.8|16093.6|16073.6|9
1622723360000|2021-06-03 12:29:20|16099.5|16079.5|16098.8|16078.8|16099.5|16079.5|16098.8|16078.8|0
1622723370000|2021-06-03 12:29:30|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|1
1622723380000|2021-06-03 12:29:40|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|3
1622723390000|2021-06-03 12:29:50|16107.9|16087.9|16113.8|16093.8|16113.8|16093.8|16107.9|16087.9|3
1622723400000|2021-06-03 12:30:00|16115.4|16095.4|16133.8|16113.8|16133.8|16113.8|16115.4|16095.4|41
1622723410000|2021-06-03 12:30:10|16140.4|16120.4|16150.4|16130.4|16150.4|16130.4|16140.4|16120.4|36
1622723420000|2021-06-03 12:30:20|16147|16127|16145.4|16125.4|16147|16127|16145.4|16125.4|8
1622723430000|2021-06-03 12:30:30|16143.8|16123.8|16145.4|16125.4|16145.4|16125.4|16142.9|16122.9|1
1622723440000|2021-06-03 12:30:40|16144.5|16124.5|16146.3|16126.3|16146.3|16126.3|16142.9|16122.9|26
1622723450000|2021-06-03 12:30:50|16147.9|16127.9|16155.4|16135.4|16155.4|16135.4|16147.9|16127.9|4
1622723460000|2021-06-03 12:31:00|16154.5|16134.5|16152.9|16132.9|16154.5|16134.5|16152.9|16132.9|4
1622723470000|2021-06-03 12:31:10|16153.8|16133.8|16180.4|16160.4|16180.4|16160.4|16153.8|16133.8|8
1622723480000|2021-06-03 12:31:20|16182.9|16162.9|16182.9|16162.9|16182.9|16162.9|16182.9|16162.9|3
1622723490000|2021-06-03 12:31:30|16180.4|16160.4|16165.4|16145.4|16180.4|16160.4|16161.3|16141.3|19
1622723500000|2021-06-03 12:31:40|16166.3|16146.3|16168.8|16148.8|16168.8|16148.8|16165.4|16145.4|4
1622723510000|2021-06-03 12:31:50|16167|16147|16172.9|16152.9|16172.9|16152.9|16165.4|16145.4|7
1622723520000|2021-06-03 12:32:00|16170.4|16150.4|16164.5|16144.5|16170.4|16150.4|16164.5|16144.5|7
1622723530000|2021-06-03 12:32:10|16162.9|16142.9|16157|16137|16162.9|16142.9|16157|16137|8
1622723540000|2021-06-03 12:32:20|16155.4|16135.4|16150.4|16130.4|16155.4|16135.4|16150.4|16130.4|5
1622723550000|2021-06-03 12:32:30|16145.4|16125.4|16142.9|16122.9|16145.4|16125.4|16142.9|16122.9|12
1622723560000|2021-06-03 12:32:40|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|16137|16117|7
1622723570000|2021-06-03 12:32:50|16140.4|16120.4|16145.4|16125.4|16145.4|16125.4|16140.4|16120.4|5
1622723580000|2021-06-03 12:33:00|||||||||1
1622723590000|2021-06-03 12:33:10|||||||||3
1622723630000|2021-06-03 12:33:50|16140.4|16120.4|16140.4|16120.4|16140.4|16120.4|16140.4|16120.4|1
1622723640000|2021-06-03 12:34:00|||||||||1
1622723650000|2021-06-03 12:34:10|16137.9|16117.9|16135.4|16115.4|16137.9|16117.9|16135.4|16115.4|4
1622723660000|2021-06-03 12:34:20|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|16132.9|16112.9|6
1622723670000|2021-06-03 12:34:30|16132|16112|16132|16112|16132|16112|16132|16112|1
1622723680000|2021-06-03 12:34:40|16130.4|16110.4|16125.4|16105.4|16130.4|16110.4|16125.4|16105.4|6
1622723690000|2021-06-03 12:34:50|16120.4|16100.4|16115.4|16095.4|16120.4|16100.4|16115.4|16095.4|0
1622723700000|2021-06-03 12:35:00|||||||||1
1622723710000|2021-06-03 12:35:10|||||||||2
1622723720000|2021-06-03 12:35:20|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|0
1622723740000|2021-06-03 12:35:40|16114.5|16094.5|16115.4|16095.4|16115.4|16095.4|16114.5|16094.5|1
1622723760000|2021-06-03 12:36:00|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|7
1622723770000|2021-06-03 12:36:10|||||||||1
1622723780000|2021-06-03 12:36:20|16120.4|16100.4|16123.8|16103.8|16123.8|16103.8|16120.4|16100.4|15
1622723790000|2021-06-03 12:36:30|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|3
1622723800000|2021-06-03 12:36:40|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|2
1622723820000|2021-06-03 12:37:00|16129.5|16109.5|16140.4|16120.4|16140.4|16120.4|16129.5|16109.5|11
1622723830000|2021-06-03 12:37:10|16145.4|16125.4|16147.9|16127.9|16147.9|16127.9|16145.4|16125.4|54
1622723840000|2021-06-03 12:37:20|||||||||1
1622723850000|2021-06-03 12:37:30|16150.4|16130.4|16150.4|16130.4|16150.4|16130.4|16150.4|16130.4|2
1622723860000|2021-06-03 12:37:40|16152.9|16132.9|16157.9|16137.9|16157.9|16137.9|16152.9|16132.9|3
1622723870000|2021-06-03 12:37:50|16160.4|16140.4|16160.4|16140.4|16162.9|16142.9|16160.4|16140.4|15
1622723880000|2021-06-03 12:38:00|16161.3|16141.3|16152|16132|16161.3|16141.3|16152|16132|10
1622723890000|2021-06-03 12:38:10|||||||||1
1622723900000|2021-06-03 12:38:20|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|16147.7|16127.7|34
1622723910000|2021-06-03 12:38:30|16145.2|16125.2|16145.2|16125.2|16145.2|16125.2|16145.2|16125.2|7
1622723920000|2021-06-03 12:38:40|16142|16122|16135.4|16115.4|16142|16122|16132.9|16112.9|3
1622723930000|2021-06-03 12:38:50|||||||||1
1622723940000|2021-06-03 12:39:00|16130.4|16110.4|16145.4|16125.4|16145.4|16125.4|16130.4|16110.4|13
1622723950000|2021-06-03 12:39:10|16147.9|16127.9|16154.5|16134.5|16154.5|16134.5|16147.9|16127.9|13
1622723960000|2021-06-03 12:39:20|16157.7|16137.7|16159.5|16139.5|16159.5|16139.5|16157.7|16137.7|1
1622723970000|2021-06-03 12:39:30|16157.9|16137.9|16157|16137|16160.4|16140.4|16157|16137|6
1622723980000|2021-06-03 12:39:40|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|5
1622723990000|2021-06-03 12:39:50|16162|16142|16162.9|16142.9|16162.9|16142.9|16162|16142|2
1622724000000|2021-06-03 12:40:00|16162|16142|16157.9|16137.9|16162|16142|16157.9|16137.9|3
1622724010000|2021-06-03 12:40:10|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|1
1622724020000|2021-06-03 12:40:20|16156.1|16136.1|16149.5|16129.5|16156.1|16136.1|16149.5|16129.5|2
1622724030000|2021-06-03 12:40:30|16147.9|16127.9|16144.5|16124.5|16147.9|16127.9|16144.5|16124.5|1
1622724040000|2021-06-03 12:40:40|16142.9|16122.9|16145.4|16125.4|16145.4|16125.4|16142.9|16122.9|3
1622724050000|2021-06-03 12:40:50|16147.9|16127.9|16145.4|16125.4|16147.9|16127.9|16145.4|16125.4|2
1622724060000|2021-06-03 12:41:00|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|0
1622724070000|2021-06-03 12:41:10|16143.6|16123.6|16142|16122|16143.6|16123.6|16142|16122|0
1622724080000|2021-06-03 12:41:20|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|7
1622724090000|2021-06-03 12:41:30|16150.4|16130.4|16155.4|16135.4|16155.4|16135.4|16150.4|16130.4|6
1622724100000|2021-06-03 12:41:40|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|11
1622724130000|2021-06-03 12:42:10|||||||||2
1622724140000|2021-06-03 12:42:20|16157.9|16137.9|16157.9|16137.9|16157.9|16137.9|16157.9|16137.9|0
1622724150000|2021-06-03 12:42:30|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|1
1622724160000|2021-06-03 12:42:40|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|1
1622724170000|2021-06-03 12:42:50|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|16160.4|16140.4|2
1622724180000|2021-06-03 12:43:00|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|1
1622724190000|2021-06-03 12:43:10|16155.4|16135.4|16157.9|16137.9|16157.9|16137.9|16155.4|16135.4|3
1622724210000|2021-06-03 12:43:30|||||||||3
1622724220000|2021-06-03 12:43:40|16160.4|16140.4|16167.9|16147.9|16167.9|16147.9|16160.4|16140.4|5
1622724230000|2021-06-03 12:43:50|16169.5|16149.5|16170.4|16150.4|16170.4|16150.4|16169.5|16149.5|4
1622724240000|2021-06-03 12:44:00|||||||||2
1622724250000|2021-06-03 12:44:10|16172|16152|16172|16152|16172|16152|16172|16152|0
1622724270000|2021-06-03 12:44:30|16170.4|16150.4|16175.4|16155.4|16175.4|16155.4|16170.4|16150.4|1
1622724280000|2021-06-03 12:44:40|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|3
1622724300000|2021-06-03 12:45:00|16167.9|16147.9|16162.9|16142.9|16167.9|16147.9|16162.9|16142.9|3
1622724310000|2021-06-03 12:45:10|16162|16142|16162|16142|16162|16142|16162|16142|2
1622724320000|2021-06-03 12:45:20|16158.8|16138.8|16157.9|16137.9|16158.8|16138.8|16157.9|16137.9|3
1622724340000|2021-06-03 12:45:40|16157|16137|16152.9|16132.9|16157|16137|16152.9|16132.9|11
1622724350000|2021-06-03 12:45:50|16152|16132|16147|16127|16152|16132|16147|16127|5
1622724360000|2021-06-03 12:46:00|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|1
1622724370000|2021-06-03 12:46:10|||||||||1
1622724390000|2021-06-03 12:46:30|16142.9|16122.9|16141.3|16121.3|16142.9|16122.9|16140.4|16120.4|4
1622724400000|2021-06-03 12:46:40|16140.4|16120.4|16137.9|16117.9|16140.4|16120.4|16137.9|16117.9|7
1622724410000|2021-06-03 12:46:50|16135.4|16115.4|16133.8|16113.8|16136.3|16116.3|16133.8|16113.8|15
1622724420000|2021-06-03 12:47:00|16132|16112|16132|16112|16132|16112|16132|16112|0
1622724430000|2021-06-03 12:47:10|16129.5|16109.5|16129.5|16109.5|16129.5|16109.5|16129.5|16109.5|1
1622724450000|2021-06-03 12:47:30|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|1
1622724460000|2021-06-03 12:47:40|||||||||4
1622724500000|2021-06-03 12:48:20|||||||||1
1622724510000|2021-06-03 12:48:30|||||||||7
1622724530000|2021-06-03 12:48:50|16128.8|16108.8|16128.8|16108.8|16128.8|16108.8|16128.8|16108.8|3
1622724540000|2021-06-03 12:49:00|16129.7|16109.7|16138.8|16118.8|16138.8|16118.8|16129.7|16109.7|3
1622724550000|2021-06-03 12:49:10|||||||||1
1622724580000|2021-06-03 12:49:40|16141.3|16121.3|16141.3|16121.3|16141.3|16121.3|16141.3|16121.3|0
1622724590000|2021-06-03 12:49:50|16142.9|16122.9|16147.9|16127.9|16147.9|16127.9|16142.9|16122.9|4
1622724600000|2021-06-03 12:50:00|||||||||1
1622724610000|2021-06-03 12:50:10|16146.3|16126.3|16145.4|16125.4|16146.3|16126.3|16145.4|16125.4|2
1622724620000|2021-06-03 12:50:20|16144.5|16124.5|16142|16122|16144.5|16124.5|16142|16122|8
1622724630000|2021-06-03 12:50:30|16139.5|16119.5|16137.9|16117.9|16139.5|16119.5|16137.9|16117.9|5
1622724640000|2021-06-03 12:50:40|16139.5|16119.5|16140.4|16120.4|16140.4|16120.4|16139.5|16119.5|2
1622724660000|2021-06-03 12:51:00|||||||||14
1622724670000|2021-06-03 12:51:10|||||||||2
1622724690000|2021-06-03 12:51:30|||||||||1
1622724710000|2021-06-03 12:51:50|||||||||3
1622724720000|2021-06-03 12:52:00|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|2
1622724730000|2021-06-03 12:52:10|16138.7|16118.7|16129.5|16109.5|16138.7|16118.7|16129.5|16109.5|3
1622724740000|2021-06-03 12:52:20|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|1
1622724750000|2021-06-03 12:52:30|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|260
1622724760000|2021-06-03 12:52:40|||||||||5
1622724770000|2021-06-03 12:52:50|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|1
1622724780000|2021-06-03 12:53:00|16117.9|16097.9|16112.9|16092.9|16117.9|16097.9|16112.9|16092.9|5
1622724790000|2021-06-03 12:53:10|||||||||1
1622724800000|2021-06-03 12:53:20|16116.2|16096.2|16117.9|16097.9|16117.9|16097.9|16116.2|16096.2|2
1622724810000|2021-06-03 12:53:30|||||||||3
1622724830000|2021-06-03 12:53:50|||||||||10
1622724840000|2021-06-03 12:54:00|16118.8|16098.8|16105.4|16085.4|16118.8|16098.8|16105.4|16085.4|4
1622724850000|2021-06-03 12:54:10|||||||||2
1622724860000|2021-06-03 12:54:20|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|6
1622724870000|2021-06-03 12:54:30|||||||||1
1622724880000|2021-06-03 12:54:40|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|2
1622724890000|2021-06-03 12:54:50|||||||||7
1622724900000|2021-06-03 12:55:00|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|11
1622724910000|2021-06-03 12:55:10|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|6
1622724920000|2021-06-03 12:55:20|16096.3|16076.3|16097.9|16077.9|16097.9|16077.9|16095.4|16075.4|8
1622724940000|2021-06-03 12:55:40|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|3
1622724950000|2021-06-03 12:55:50|||||||||1
1622724960000|2021-06-03 12:56:00|16101.3|16081.3|16100.4|16080.4|16101.3|16081.3|16100.4|16080.4|1
1622724970000|2021-06-03 12:56:10|16102.9|16082.9|16100.4|16080.4|16102.9|16082.9|16100.4|16080.4|2
1622724980000|2021-06-03 12:56:20|||||||||1
1622724990000|2021-06-03 12:56:30|16101.3|16081.3|16101.3|16081.3|16101.3|16081.3|16101.3|16081.3|4
1622725000000|2021-06-03 12:56:40|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|6
1622725020000|2021-06-03 12:57:00|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|2
1622725030000|2021-06-03 12:57:10|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|1
1622725040000|2021-06-03 12:57:20|||||||||2
1622725050000|2021-06-03 12:57:30|||||||||1
1622725070000|2021-06-03 12:57:50|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|5
1622725090000|2021-06-03 12:58:10|||||||||1
1622725110000|2021-06-03 12:58:30|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|2
1622725120000|2021-06-03 12:58:40|16107.1|16087.1|16108.8|16088.8|16108.8|16088.8|16107.1|16087.1|2
1622725130000|2021-06-03 12:58:50|16110.4|16090.4|16112.9|16092.9|16112.9|16092.9|16110.4|16090.4|1
1622725140000|2021-06-03 12:59:00|||||||||3
1622725160000|2021-06-03 12:59:20|16110.5|16090.5|16108|16088|16110.5|16090.5|16108|16088|2
1622725170000|2021-06-03 12:59:30|16107.1|16087.1|16107.1|16087.1|16107.1|16087.1|16107.1|16087.1|2
1622725200000|2021-06-03 13:00:00|16105.5|16085.5|16107.1|16087.1|16107.1|16087.1|16105.5|16085.5|2
1622725210000|2021-06-03 13:00:10|16108.7|16088.7|16107.1|16087.1|16108.7|16088.7|16105.5|16085.5|4
1622725220000|2021-06-03 13:00:20|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|2
1622725230000|2021-06-03 13:00:30|16095.5|16075.5|16090.5|16070.5|16095.5|16075.5|16090.5|16070.5|14
1622725240000|2021-06-03 13:00:40|16088|16068|16083.7|16063.7|16088|16068|16083.7|16063.7|2
1622725250000|2021-06-03 13:00:50|16082.1|16062.1|16083.7|16063.7|16084.6|16064.6|16082.1|16062.1|2
1622725260000|2021-06-03 13:01:00|16081.2|16061.2|16076.2|16056.2|16081.2|16061.2|16076.2|16056.2|11
1622725270000|2021-06-03 13:01:10|16073|16053|16072.1|16052.1|16073|16053|16072.1|16052.1|6
1622725280000|2021-06-03 13:01:20|16071.2|16051.2|16067.1|16047.1|16071.2|16051.2|16067.1|16047.1|3
1622725290000|2021-06-03 13:01:30|16068|16048|16068|16048|16069.6|16049.6|16065.5|16045.5|8
1622725310000|2021-06-03 13:01:50|16068.8|16048.8|16068|16048|16070.5|16050.5|16068|16048|1
1622725320000|2021-06-03 13:02:00|||||||||1
1622725330000|2021-06-03 13:02:10|||||||||6
1622725340000|2021-06-03 13:02:20|16070.5|16050.5|16075.5|16055.5|16075.5|16055.5|16070.5|16050.5|0
1622725350000|2021-06-03 13:02:30|||||||||1
1622725370000|2021-06-03 13:02:50|||||||||2
1622725380000|2021-06-03 13:03:00|||||||||1
1622725410000|2021-06-03 13:03:30|16070.5|16050.5|16070.5|16050.5|16070.5|16050.5|16070.5|16050.5|16
1622725420000|2021-06-03 13:03:40|16074.6|16054.6|16075.5|16055.5|16075.5|16055.5|16074.6|16054.6|5
1622725430000|2021-06-03 13:03:50|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|2
1622725450000|2021-06-03 13:04:10|16078|16058|16075.5|16055.5|16078|16058|16075.5|16055.5|3
1622725460000|2021-06-03 13:04:20|16073|16053|16073|16053|16073|16053|16073|16053|5
1622725470000|2021-06-03 13:04:30|16075.5|16055.5|16073|16053|16075.5|16055.5|16073|16053|1
1622725480000|2021-06-03 13:04:40|16068|16048|16068|16048|16068|16048|16068|16048|3
1622725490000|2021-06-03 13:04:50|||||||||1
1622725500000|2021-06-03 13:05:00|16067.1|16047.1|16065.5|16045.5|16068|16048|16065.5|16045.5|3
1622725510000|2021-06-03 13:05:10|16063|16043|16053.7|16033.7|16063|16043|16053.7|16033.7|9
1622725520000|2021-06-03 13:05:20|16052.1|16032.1|16044.6|16024.6|16052.1|16032.1|16044.6|16024.6|17
1622725530000|2021-06-03 13:05:30|16042.1|16022.1|16025.5|16005.5|16042.1|16022.1|16023|16003|12
1622725540000|2021-06-03 13:05:40|16027.2|16007.2|16027.2|16007.2|16028.1|16008.1|16027.2|16007.2|7
1622725550000|2021-06-03 13:05:50|16028.1|16008.1|16028.1|16008.1|16028.1|16008.1|16028.1|16008.1|0
1622725560000|2021-06-03 13:06:00|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|1
1622725570000|2021-06-03 13:06:10|16033|16013|16035.5|16015.5|16036.4|16016.4|16033|16013|21
1622725580000|2021-06-03 13:06:20|16037.2|16017.2|16040.5|16020.5|16040.5|16020.5|16037.2|16017.2|6
1622725590000|2021-06-03 13:06:30|16041.4|16021.4|16043|16023|16045.5|16025.5|16041.4|16021.4|2
1622725600000|2021-06-03 13:06:40|||||||||2
1622725610000|2021-06-03 13:06:50|16043.9|16023.9|16038.7|16018.7|16044.6|16024.6|16038.7|16018.7|22
1622725620000|2021-06-03 13:07:00|16035.5|16015.5|16040.5|16020.5|16040.5|16020.5|16035.5|16015.5|4
1622725630000|2021-06-03 13:07:10|||||||||1
1622725640000|2021-06-03 13:07:20|16041.4|16021.4|16045.5|16025.5|16045.5|16025.5|16041.4|16021.4|4
1622725650000|2021-06-03 13:07:30|16048|16028|16047.1|16027.1|16048|16028|16047.1|16027.1|5
1622725660000|2021-06-03 13:07:40|16045.5|16025.5|16045.5|16025.5|16047.1|16027.1|16045.5|16025.5|1
1622725670000|2021-06-03 13:07:50|16044.6|16024.6|16042.1|16022.1|16044.6|16024.6|16042.1|16022.1|2
1622725690000|2021-06-03 13:08:10|16043.9|16023.9|16043.9|16023.9|16043.9|16023.9|16043.9|16023.9|2
1622725700000|2021-06-03 13:08:20|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|2
1622725710000|2021-06-03 13:08:30|16048|16028|16048|16028|16048|16028|16048|16028|2
1622725720000|2021-06-03 13:08:40|16047.1|16027.1|16045.5|16025.5|16047.1|16027.1|16045.5|16025.5|0
1622725740000|2021-06-03 13:09:00|||||||||4
1622725750000|2021-06-03 13:09:10|||||||||1
1622725780000|2021-06-03 13:09:40|16048.7|16028.7|16050.5|16030.5|16050.5|16030.5|16048.7|16028.7|4
1622725800000|2021-06-03 13:10:00|16048|16028|16050.5|16030.5|16050.5|16030.5|16048|16028|3
1622725810000|2021-06-03 13:10:10|16048|16028|16050.5|16030.5|16050.5|16030.5|16048|16028|5
1622725820000|2021-06-03 13:10:20|||||||||2
1622725830000|2021-06-03 13:10:30|16051.4|16031.4|16051.4|16031.4|16051.4|16031.4|16051.4|16031.4|6
1622725840000|2021-06-03 13:10:40|||||||||1
1622725850000|2021-06-03 13:10:50|||||||||3
1622725870000|2021-06-03 13:11:10|16050.5|16030.5|16050.5|16030.5|16050.5|16030.5|16050.5|16030.5|4
1622725880000|2021-06-03 13:11:20|||||||||1
1622725890000|2021-06-03 13:11:30|||||||||1
1622725910000|2021-06-03 13:11:50|16049.6|16029.6|16047.1|16027.1|16049.6|16029.6|16047.1|16027.1|2
1622725930000|2021-06-03 13:12:10|16044.6|16024.6|16044.6|16024.6|16044.6|16024.6|16044.6|16024.6|3
1622725940000|2021-06-03 13:12:20|16043|16023|16035.5|16015.5|16043|16023|16034.6|16014.6|5
1622725950000|2021-06-03 13:12:30|16033.7|16013.7|16030.5|16010.5|16033.7|16013.7|16030.5|16010.5|4
1622725960000|2021-06-03 13:12:40|16032.3|16012.3|16035.5|16015.5|16035.5|16015.5|16032.3|16012.3|1
1622725970000|2021-06-03 13:12:50|||||||||1
1622725980000|2021-06-03 13:13:00|16030.5|16010.5|16033|16013|16033|16013|16030.5|16010.5|2
1622725990000|2021-06-03 13:13:10|16034.6|16014.6|16035.5|16015.5|16035.5|16015.5|16034.6|16014.6|1
1622726000000|2021-06-03 13:13:20|16037.3|16017.3|16045.5|16025.5|16045.5|16025.5|16037.3|16017.3|4
1622726010000|2021-06-03 13:13:30|||||||||1
1622726020000|2021-06-03 13:13:40|||||||||1
1622726030000|2021-06-03 13:13:50|||||||||2
1622726040000|2021-06-03 13:14:00|||||||||1
1622726050000|2021-06-03 13:14:10|16044.6|16024.6|16043|16023|16044.6|16024.6|16043|16023|1
1622726060000|2021-06-03 13:14:20|16043.9|16023.9|16045.5|16025.5|16045.5|16025.5|16043.9|16023.9|1
1622726070000|2021-06-03 13:14:30|16046.4|16026.4|16048.9|16028.9|16048.9|16028.9|16046.4|16026.4|2
1622726100000|2021-06-03 13:15:00|16048|16028|16047.1|16027.1|16048|16028|16047.1|16027.1|3
1622726110000|2021-06-03 13:15:10|||||||||1
1622726120000|2021-06-03 13:15:20|16042.3|16022.3|16040.5|16020.5|16042.3|16022.3|16040.5|16020.5|1
1622726130000|2021-06-03 13:15:30|||||||||1
1622726160000|2021-06-03 13:16:00|16038.9|16018.9|16038|16018|16038.9|16018.9|16038|16018|2
1622726170000|2021-06-03 13:16:10|||||||||1
1622726190000|2021-06-03 13:16:30|||||||||1
1622726200000|2021-06-03 13:16:40|16037.1|16017.1|16033|16013|16037.1|16017.1|16033|16013|2
1622726210000|2021-06-03 13:16:50|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|1
1622726230000|2021-06-03 13:17:10|16028.7|16008.7|16026.2|16006.2|16028.7|16008.7|16026.2|16006.2|10
1622726240000|2021-06-03 13:17:20|16027.8|16007.8|16027.8|16007.8|16027.8|16007.8|16027.8|16007.8|1
1622726250000|2021-06-03 13:17:30|16023|16003|16022.1|16002.1|16023|16003|16022.1|16002.1|3
1622726260000|2021-06-03 13:17:40|16021.2|16001.2|16019.6|15999.6|16021.2|16001.2|16019.6|15999.6|2
1622726270000|2021-06-03 13:17:50|16015.5|15995.5|16010.5|15990.5|16015.5|15995.5|16010.5|15990.5|6
1622726280000|2021-06-03 13:18:00|16008.9|15988.9|16008|15988|16008.9|15988.9|16008|15988|8
1622726290000|2021-06-03 13:18:10|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|1
1622726310000|2021-06-03 13:18:30|16008|15988|16008.9|15988.9|16008.9|15988.9|16008|15988|2
1622726320000|2021-06-03 13:18:40|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|0
1622726330000|2021-06-03 13:18:50|16007.1|15987.1|16008.7|15988.7|16010.5|15990.5|16007.1|15987.1|2
1622726340000|2021-06-03 13:19:00|16007.1|15987.1|16004.6|15984.6|16007.1|15987.1|16004.6|15984.6|14
1622726350000|2021-06-03 13:19:10|16005.5|15985.5|16006.4|15986.4|16006.4|15986.4|16005.5|15985.5|8
1622726360000|2021-06-03 13:19:20|16009.6|15989.6|16013|15993|16013|15993|16009.6|15989.6|9
1622726370000|2021-06-03 13:19:30|16015.5|15995.5|16015.5|15995.5|16015.5|15995.5|16015.5|15995.5|1
1622726390000|2021-06-03 13:19:50|16017.3|15997.3|16027.1|16007.1|16027.1|16007.1|16017.3|15997.3|12
1622726400000|2021-06-03 13:20:00|16028|16008|16030.5|16010.5|16032.1|16012.1|16028|16008|2
1622726410000|2021-06-03 13:20:10|16028.9|16008.9|16027.1|16007.1|16028.9|16008.9|16024.6|16004.6|4
1622726420000|2021-06-03 13:20:20|16025.5|16005.5|16028|16008|16028|16008|16025.5|16005.5|6
1622726430000|2021-06-03 13:20:30|||||||||1
1622726440000|2021-06-03 13:20:40|16026.4|16006.4|16025.5|16005.5|16026.4|16006.4|16025.5|16005.5|3
1622726450000|2021-06-03 13:20:50|||||||||1
1622726460000|2021-06-03 13:21:00|16023|16003|16025.5|16005.5|16025.5|16005.5|16023|16003|8
1622726470000|2021-06-03 13:21:10|16023|16003|16020.5|16000.5|16025.5|16005.5|16020.5|16000.5|3
1622726480000|2021-06-03 13:21:20|16022.1|16002.1|16028|16008|16028|16008|16022.1|16002.1|6
1622726490000|2021-06-03 13:21:30|16029.6|16009.6|16041.4|16021.4|16041.4|16021.4|16029.6|16009.6|8
1622726500000|2021-06-03 13:21:40|16043|16023|16045.5|16025.5|16045.5|16025.5|16043|16023|2
1622726520000|2021-06-03 13:22:00|16048|16028|16048|16028|16048|16028|16048|16028|7
1622726530000|2021-06-03 13:22:10|16043.9|16023.9|16043.9|16023.9|16043.9|16023.9|16043.9|16023.9|2
1622726540000|2021-06-03 13:22:20|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|2
1622726550000|2021-06-03 13:22:30|16048|16028|16052.1|16032.1|16052.1|16032.1|16048|16028|8
1622726560000|2021-06-03 13:22:40|||||||||1
1622726570000|2021-06-03 13:22:50|16053|16033|16050.5|16030.5|16053|16033|16050.5|16030.5|7
1622726580000|2021-06-03 13:23:00|16045.5|16025.5|16039.6|16019.6|16045.5|16025.5|16039.6|16019.6|3
1622726590000|2021-06-03 13:23:10|16038|16018|16034.6|16014.6|16038|16018|16034.6|16014.6|2
1622726600000|2021-06-03 13:23:20|16033.7|16013.7|16037.1|16017.1|16037.1|16017.1|16033.7|16013.7|2
1622726610000|2021-06-03 13:23:30|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|3
1622726620000|2021-06-03 13:23:40|16036.4|16016.4|16038|16018|16038|16018|16036.4|16016.4|0
1622726630000|2021-06-03 13:23:50|16036.4|16016.4|16035.5|16015.5|16036.4|16016.4|16035.5|16015.5|3
1622726640000|2021-06-03 13:24:00|16033|16013|16035.5|16015.5|16035.5|16015.5|16033|16013|4
1622726660000|2021-06-03 13:24:20|||||||||1
1622726670000|2021-06-03 13:24:30|||||||||2
1622726680000|2021-06-03 13:24:40|16032.1|16012.1|16032.1|16012.1|16035.5|16015.5|16032.1|16012.1|8
1622726690000|2021-06-03 13:24:50|16033|16013|16035.5|16015.5|16035.5|16015.5|16033|16013|2
1622726700000|2021-06-03 13:25:00|16033.7|16013.7|16032.1|16012.1|16033.7|16013.7|16032.1|16012.1|2
1622726710000|2021-06-03 13:25:10|16033|16013|16033|16013|16033|16013|16033|16013|2
1622726730000|2021-06-03 13:25:30|16032.1|16012.1|16032.1|16012.1|16033|16013|16032.1|16012.1|2
1622726740000|2021-06-03 13:25:40|||||||||3
1622726750000|2021-06-03 13:25:50|16033|16013|16037.1|16017.1|16037.1|16017.1|16033|16013|6
1622726770000|2021-06-03 13:26:10|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|2
1622726780000|2021-06-03 13:26:20|16034.6|16014.6|16037.1|16017.1|16037.1|16017.1|16033|16013|4
1622726790000|2021-06-03 13:26:30|||||||||1
1622726800000|2021-06-03 13:26:40|16038|16018|16038|16018|16038|16018|16038|16018|0
1622726820000|2021-06-03 13:27:00|16043|16023|16050.5|16030.5|16050.5|16030.5|16043|16023|4
1622726840000|2021-06-03 13:27:20|||||||||3
1622726850000|2021-06-03 13:27:30|||||||||1
1622726860000|2021-06-03 13:27:40|16048|16028|16047.1|16027.1|16048|16028|16047.1|16027.1|4
1622726880000|2021-06-03 13:28:00|16045.5|16025.5|16040.5|16020.5|16045.5|16025.5|16040.5|16020.5|1
1622726890000|2021-06-03 13:28:10|16038|16018|16040.5|16020.5|16040.5|16020.5|16038|16018|0
1622726900000|2021-06-03 13:28:20|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|0
1622726910000|2021-06-03 13:28:30|||||||||1
1622726920000|2021-06-03 13:28:40|16038.7|16018.7|16033|16013|16038.7|16018.7|16033|16013|4
1622726930000|2021-06-03 13:28:50|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|3
1622726940000|2021-06-03 13:29:00|16029.6|16009.6|16027.1|16007.1|16029.6|16009.6|16027.1|16007.1|5
1622726950000|2021-06-03 13:29:10|16028|16008|16028|16008|16028|16008|16028|16008|4
1622726970000|2021-06-03 13:29:30|||||||||15
1622726980000|2021-06-03 13:29:40|||||||||1
1622726990000|2021-06-03 13:29:50|||||||||3
1622727000000|2021-06-03 13:30:00|16027.1|16007.1|16025.4|16005.4|16027.1|16007.1|16025.4|16005.4|9
1622727010000|2021-06-03 13:30:10|16026.2|16006.2|16023.7|16003.7|16027.1|16007.1|16023.7|16003.7|2
1622727020000|2021-06-03 13:30:20|16024.6|16004.6|16022.1|16002.1|16024.6|16004.6|16020.5|16000.5|22
1622727030000|2021-06-03 13:30:30|||||||||2
1622727060000|2021-06-03 13:31:00|16019.6|15999.6|16015.5|15995.5|16019.6|15999.6|16015.5|15995.5|2
1622727070000|2021-06-03 13:31:10|16014.6|15994.6|16011.2|15991.2|16014.6|15994.6|16011.2|15991.2|3
1622727090000|2021-06-03 13:31:30|16009.6|15989.6|16009.6|15989.6|16009.6|15989.6|16009.6|15989.6|4
1622727100000|2021-06-03 13:31:40|16007.1|15987.1|16003.7|15983.7|16007.1|15987.1|16003.7|15983.7|10
1622727120000|2021-06-03 13:32:00|||||||||11
1622727130000|2021-06-03 13:32:10|||||||||1
1622727140000|2021-06-03 13:32:20|15989.6|15969.6|15983.9|15963.9|15989.6|15969.6|15983|15963|7
1622727150000|2021-06-03 13:32:30|15983|15963|15980.5|15960.5|15983|15963|15980.5|15960.5|3
1622727160000|2021-06-03 13:32:40|15983|15963|15985.5|15965.5|15985.5|15965.5|15983|15963|9
1622727170000|2021-06-03 13:32:50|15983|15963|15990.5|15970.5|15990.5|15970.5|15983|15963|12
1622727180000|2021-06-03 13:33:00|15991.4|15971.4|15998|15978|15998|15978|15991.4|15971.4|3
1622727190000|2021-06-03 13:33:10|16003|15983|16003|15983|16003|15983|16003|15983|2
1622727200000|2021-06-03 13:33:20|16003.9|15983.9|16007.5|15987.5|16007.5|15987.5|16003.9|15983.9|6
1622727210000|2021-06-03 13:33:30|16012.3|15992.3|16018.9|15998.9|16019.8|15999.8|16012.3|15992.3|5
1622727220000|2021-06-03 13:33:40|16021.4|16001.4|16018.9|15998.9|16021.4|16001.4|16018.9|15998.9|4
1622727230000|2021-06-03 13:33:50|16018|15998|16014.6|15994.6|16018|15998|16014.6|15994.6|4
1622727240000|2021-06-03 13:34:00|16013.8|15993.8|16010.5|15990.5|16013.8|15993.8|16010.5|15990.5|3
1622727250000|2021-06-03 13:34:10|16011.4|15991.4|16010.5|15990.5|16013|15993|16010.5|15990.5|2
1622727260000|2021-06-03 13:34:20|16008.9|15988.9|15998|15978|16008.9|15988.9|15998|15978|3
1622727270000|2021-06-03 13:34:30|15994.6|15974.6|15989.6|15969.6|15994.6|15974.6|15989.6|15969.6|3
1622727280000|2021-06-03 13:34:40|15988|15968|15988|15968|15988|15968|15988|15968|11
1622727290000|2021-06-03 13:34:50|15985.5|15965.5|15988|15968|15988|15968|15985.5|15965.5|45
1622727300000|2021-06-03 13:35:00|15987.1|15967.1|15983|15963|15987.1|15967.1|15983|15963|7
1622727310000|2021-06-03 13:35:10|15982.1|15962.1|15977.1|15957.1|15982.1|15962.1|15977.1|15957.1|14
1622727320000|2021-06-03 13:35:20|15975.5|15955.5|15976.4|15956.4|15978.9|15958.9|15975.5|15955.5|8
1622727330000|2021-06-03 13:35:30|15980.5|15960.5|15983|15963|15983|15963|15980.5|15960.5|4
1622727340000|2021-06-03 13:35:40|15982.1|15962.1|15980.5|15960.5|15982.1|15962.1|15980.5|15960.5|1
1622727350000|2021-06-03 13:35:50|||||||||5
1622727360000|2021-06-03 13:36:00|15979.6|15959.6|15977.1|15957.1|15979.6|15959.6|15977.1|15957.1|1
1622727370000|2021-06-03 13:36:10|15978|15958|15978|15958|15978|15958|15978|15958|6
1622727380000|2021-06-03 13:36:20|||||||||8
1622727390000|2021-06-03 13:36:30|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|3
1622727400000|2021-06-03 13:36:40|15974.6|15954.6|15973|15953|15974.6|15954.6|15973|15953|17
1622727410000|2021-06-03 13:36:50|15973.9|15953.9|15980.5|15960.5|15980.5|15960.5|15973.9|15953.9|1
1622727420000|2021-06-03 13:37:00|||||||||8
1622727440000|2021-06-03 13:37:20|15978.8|15958.8|15977.1|15957.1|15978.8|15958.8|15977.1|15957.1|1
1622727450000|2021-06-03 13:37:30|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|15973.8|15953.8|12
1622727460000|2021-06-03 13:37:40|15975.5|15955.5|15975.5|15955.5|15975.5|15955.5|15975.5|15955.5|0
1622727490000|2021-06-03 13:38:10|||||||||14
1622727500000|2021-06-03 13:38:20|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|2
1622727510000|2021-06-03 13:38:30|15974.6|15954.6|15980.5|15960.5|15980.5|15960.5|15974.6|15954.6|8
1622727530000|2021-06-03 13:38:50|15978|15958|15973.8|15953.8|15978|15958|15973.8|15953.8|16
1622727540000|2021-06-03 13:39:00|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|0
1622727550000|2021-06-03 13:39:10|15971.3|15951.3|15964.7|15944.7|15971.3|15951.3|15964.7|15944.7|14
1622727560000|2021-06-03 13:39:20|15963.8|15943.8|15964.7|15944.7|15964.7|15944.7|15963.8|15943.8|6
1622727570000|2021-06-03 13:39:30|15959.7|15939.7|15944.7|15924.7|15959.7|15939.7|15944.7|15924.7|44
1622727580000|2021-06-03 13:39:40|15935.5|15915.5|15926.4|15906.4|15939.7|15919.7|15925.5|15905.5|114
1622727590000|2021-06-03 13:39:50|15925.5|15905.5|15930.5|15910.5|15930.5|15910.5|15925.5|15905.5|51
1622727600000|2021-06-03 13:40:00|15932.2|15912.2|15933.9|15913.9|15933.9|15913.9|15932.2|15912.2|1
1622727610000|2021-06-03 13:40:10|15935.5|15915.5|15950.5|15930.5|15950.5|15930.5|15935.5|15915.5|22
1622727620000|2021-06-03 13:40:20|15953.8|15933.8|15955.5|15935.5|15955.5|15935.5|15953.8|15933.8|11
1622727630000|2021-06-03 13:40:30|15953.9|15933.9|15949.7|15929.7|15953.9|15933.9|15949.7|15929.7|8
1622727640000|2021-06-03 13:40:40|15948.8|15928.8|15945.5|15925.5|15948.8|15928.8|15943|15923|9
1622727650000|2021-06-03 13:40:50|15946.4|15926.4|15942.2|15922.2|15949.7|15929.7|15942.2|15922.2|31
1622727660000|2021-06-03 13:41:00|15943.9|15923.9|15943.9|15923.9|15943.9|15923.9|15942.2|15922.2|8
1622727670000|2021-06-03 13:41:10|15942.2|15922.2|15945.5|15925.5|15945.5|15925.5|15942.2|15922.2|6
1622727680000|2021-06-03 13:41:20|||||||||3
1622727690000|2021-06-03 13:41:30|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|15943|15923|6
1622727700000|2021-06-03 13:41:40|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|14
1622727710000|2021-06-03 13:41:50|15940.5|15920.5|15942.2|15922.2|15942.2|15922.2|15940.5|15920.5|4
1622727720000|2021-06-03 13:42:00|15941.3|15921.3|15937.2|15917.2|15941.3|15921.3|15937.2|15917.2|6
1622727730000|2021-06-03 13:42:10|||||||||15
1622727740000|2021-06-03 13:42:20|15935.5|15915.5|15945.5|15925.5|15945.5|15925.5|15935.5|15915.5|34
1622727750000|2021-06-03 13:42:30|15948.8|15928.8|15947.2|15927.2|15950.5|15930.5|15947.2|15927.2|21
1622727760000|2021-06-03 13:42:40|15939.7|15919.7|15942.3|15922.3|15942.3|15922.3|15939.7|15919.7|6
1622727770000|2021-06-03 13:42:50|15945.5|15925.5|15945.5|15925.5|15945.5|15925.5|15945.5|15925.5|10
1622727790000|2021-06-03 13:43:10|15943|15923|15938|15918|15943|15923|15938|15918|12
1622727800000|2021-06-03 13:43:20|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|12
1622727810000|2021-06-03 13:43:30|||||||||17
1622727820000|2021-06-03 13:43:40|15940.5|15920.5|15945.5|15925.5|15945.5|15925.5|15940.5|15920.5|4
1622727830000|2021-06-03 13:43:50|||||||||1
1622727840000|2021-06-03 13:44:00|||||||||4
1622727850000|2021-06-03 13:44:10|15945.6|15925.6|15945.6|15925.6|15945.6|15925.6|15945.6|15925.6|1
1622727860000|2021-06-03 13:44:20|15948.9|15928.9|15955.6|15935.6|15955.6|15935.6|15948.9|15928.9|7
1622727870000|2021-06-03 13:44:30|15956.4|15936.4|15960.6|15940.6|15960.6|15940.6|15956.4|15936.4|2
1622727880000|2021-06-03 13:44:40|15958.1|15938.1|15953.8|15933.8|15958.1|15938.1|15953.8|15933.8|5
1622727890000|2021-06-03 13:44:50|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|4
1622727900000|2021-06-03 13:45:00|15951.3|15931.3|15947.2|15927.2|15952.2|15932.2|15947.2|15927.2|42
1622727910000|2021-06-03 13:45:10|15948.9|15928.9|15952.2|15932.2|15952.2|15932.2|15948.9|15928.9|14
1622727920000|2021-06-03 13:45:20|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|4
1622727930000|2021-06-03 13:45:30|15955.6|15935.6|15960.6|15940.6|15960.6|15940.6|15953.1|15933.1|14
1622727940000|2021-06-03 13:45:40|15965.6|15945.6|15968.1|15948.1|15968.1|15948.1|15965.6|15945.6|6
1622727950000|2021-06-03 13:45:50|15970.6|15950.6|15978.1|15958.1|15978.1|15958.1|15970.6|15950.6|6
1622727960000|2021-06-03 13:46:00|15978.9|15958.9|15978.1|15958.1|15978.9|15958.9|15978.1|15958.1|3
1622727970000|2021-06-03 13:46:10|15977.2|15957.2|15981.3|15941.3|15981.3|15957.2|15972.2|15941.3|11
1622727980000|2021-06-03 13:46:20|15970.4|15950.4|15965.6|15945.6|15970.4|15950.4|15964.7|15944.7|6
1622727990000|2021-06-03 13:46:30|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|0
1622728000000|2021-06-03 13:46:40|||||||||5
1622728010000|2021-06-03 13:46:50|15968.1|15948.1|15968.1|15948.1|15968.1|15948.1|15968.1|15948.1|0
1622728020000|2021-06-03 13:47:00|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|15965.6|15945.6|14
1622728030000|2021-06-03 13:47:10|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|0
1622728040000|2021-06-03 13:47:20|15967.2|15947.2|15964.7|15944.7|15968.1|15948.1|15964.7|15944.7|4
1622728050000|2021-06-03 13:47:30|15967.2|15947.2|15968.1|15948.1|15968.1|15948.1|15967.2|15947.2|4
1622728080000|2021-06-03 13:48:00|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|7
1622728090000|2021-06-03 13:48:10|15968.1|15948.1|15973.1|15953.1|15973.1|15953.1|15968.1|15948.1|14
1622728100000|2021-06-03 13:48:20|15975.6|15955.6|15987.2|15967.2|15987.2|15967.2|15975.6|15955.6|11
1622728110000|2021-06-03 13:48:30|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|9
1622728120000|2021-06-03 13:48:40|||||||||13
1622728130000|2021-06-03 13:48:50|||||||||23
1622728140000|2021-06-03 13:49:00|||||||||2
1622728150000|2021-06-03 13:49:10|15988.9|15968.9|15989.8|15969.8|15989.8|15969.8|15988.9|15968.9|5
1622728160000|2021-06-03 13:49:20|15993.1|15973.1|15993.1|15973.1|15993.1|15973.1|15993.1|15973.1|7
1622728170000|2021-06-03 13:49:30|||||||||2
1622728180000|2021-06-03 13:49:40|15994|15974|15994|15974|15994|15974|15994|15974|1
1622728190000|2021-06-03 13:49:50|15993.1|15973.1|15980.6|15960.6|15993.1|15973.1|15980.6|15960.6|26
1622728200000|2021-06-03 13:50:00|15981.5|15961.5|15990.6|15970.6|15990.6|15970.6|15981.5|15961.5|10
1622728220000|2021-06-03 13:50:20|||||||||6
1622728230000|2021-06-03 13:50:30|15993.1|15973.1|15993.1|15973.1|15993.1|15973.1|15993.1|15973.1|12
1622728240000|2021-06-03 13:50:40|15995.6|15975.6|15996.5|15976.5|15996.5|15976.5|15995.6|15975.6|5
1622728250000|2021-06-03 13:50:50|15998.1|15978.1|15999|15979|15999|15979|15998.1|15978.1|7
1622728260000|2021-06-03 13:51:00|15998.1|15978.1|15997.2|15977.2|15998.1|15978.1|15997.2|15977.2|4
1622728280000|2021-06-03 13:51:20|15996.3|15976.3|15990.6|15970.6|15996.3|15976.3|15990.6|15970.6|4
1622728290000|2021-06-03 13:51:30|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|2
1622728300000|2021-06-03 13:51:40|||||||||4
1622728310000|2021-06-03 13:51:50|15983.8|15963.8|15980.6|15960.6|15983.8|15963.8|15980.6|15960.6|3
1622728320000|2021-06-03 13:52:00|15983.1|15963.1|15977|15957|15983.1|15963.1|15977|15957|3
1622728330000|2021-06-03 13:52:10|15970.6|15950.6|15957.2|15937.2|15970.6|15950.6|15957.2|15937.2|15
1622728340000|2021-06-03 13:52:20|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|11
1622728350000|2021-06-03 13:52:30|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|2
1622728360000|2021-06-03 13:52:40|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|12
1622728370000|2021-06-03 13:52:50|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|3
1622728380000|2021-06-03 13:53:00|15955.6|15935.6|15952.2|15932.2|15955.6|15935.6|15952.2|15932.2|3
1622728390000|2021-06-03 13:53:10|||||||||3
1622728400000|2021-06-03 13:53:20|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|0
1622728410000|2021-06-03 13:53:30|||||||||1
1622728420000|2021-06-03 13:53:40|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|5
1622728430000|2021-06-03 13:53:50|15943.1|15923.1|15943.1|15923.1|15943.1|15923.1|15943.1|15923.1|27
1622728440000|2021-06-03 13:54:00|15938.1|15918.1|15930.6|15910.6|15938.1|15918.1|15930.6|15910.6|18
1622728450000|2021-06-03 13:54:10|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|19
1622728460000|2021-06-03 13:54:20|15924.7|15904.7|15923.1|15903.1|15925.6|15905.6|15923.1|15903.1|9
1622728470000|2021-06-03 13:54:30|15925.6|15905.6|15925.6|15905.6|15927.2|15907.2|15925.6|15905.6|5
1622728480000|2021-06-03 13:54:40|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|0
1622728490000|2021-06-03 13:54:50|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|0
1622728500000|2021-06-03 13:55:00|15923.1|15903.1|15899|15879|15923.1|15903.1|15898.1|15878.1|8
1622728510000|2021-06-03 13:55:10|15900.6|15880.6|15908.1|15888.1|15908.1|15888.1|15900.6|15880.6|12
1622728520000|2021-06-03 13:55:20|15905.6|15885.6|15896.3|15876.3|15905.6|15885.6|15896.3|15876.3|11
1622728530000|2021-06-03 13:55:30|15894.7|15874.7|15891.3|15871.3|15894.7|15874.7|15891.3|15871.3|10
1622728540000|2021-06-03 13:55:40|15893.8|15873.8|15898.1|15878.1|15898.1|15878.1|15893.8|15873.8|28
1622728550000|2021-06-03 13:55:50|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|16
1622728560000|2021-06-03 13:56:00|15899.7|15879.7|15897.2|15877.2|15899.7|15879.7|15897.2|15877.2|61
1622728570000|2021-06-03 13:56:10|15898.1|15878.1|15902.2|15882.2|15902.2|15882.2|15898.1|15878.1|8
1622728580000|2021-06-03 13:56:20|15900.6|15880.6|15900.6|15880.6|15902.2|15882.2|15900.6|15880.6|6
1622728590000|2021-06-03 13:56:30|15905.7|15885.7|15909|15889|15909|15889|15905.7|15885.7|54
1622728600000|2021-06-03 13:56:40|15908.1|15888.1|15898.1|15878.1|15908.1|15888.1|15898.1|15878.1|10
1622728610000|2021-06-03 13:56:50|15899.7|15879.7|15900.6|15880.6|15900.6|15880.6|15899.7|15879.7|5
1622728620000|2021-06-03 13:57:00|15897.2|15877.2|15890.6|15870.6|15897.2|15877.2|15890.6|15870.6|7
1622728630000|2021-06-03 13:57:10|15885.6|15865.6|15870.6|15850.6|15885.6|15865.6|15870.6|15850.6|33
1622728640000|2021-06-03 13:57:20|15871.5|15851.5|15873.1|15853.1|15874|15854|15870.6|15850.6|17
1622728650000|2021-06-03 13:57:30|15872.2|15852.2|15880.6|15860.6|15880.6|15860.6|15870.6|15850.6|37
1622728660000|2021-06-03 13:57:40|||||||||2
1622728670000|2021-06-03 13:57:50|15878.1|15858.1|15878.1|15858.1|15878.1|15858.1|15878.1|15858.1|4
1622728680000|2021-06-03 13:58:00|15877.2|15857.2|15873.1|15853.1|15877.2|15857.2|15873.1|15853.1|132
1622728690000|2021-06-03 13:58:10|15872.2|15852.2|15870.6|15850.6|15872.2|15852.2|15870.6|15850.6|16
1622728700000|2021-06-03 13:58:20|15868.8|15848.8|15868.1|15848.1|15868.8|15848.8|15863.1|15843.1|18
1622728710000|2021-06-03 13:58:30|15870.6|15850.6|15870.6|15850.6|15870.6|15850.6|15870.6|15850.6|4
1622728720000|2021-06-03 13:58:40|15871.5|15851.5|15873.1|15853.1|15873.1|15853.1|15871.5|15851.5|4
1622728730000|2021-06-03 13:58:50|15875.6|15855.6|15878.1|15858.1|15878.1|15858.1|15875.6|15855.6|4
1622728740000|2021-06-03 13:59:00|15879.7|15859.7|15885.6|15865.6|15885.6|15865.6|15879.7|15859.7|10
1622728750000|2021-06-03 13:59:10|15887.4|15867.4|15887.4|15867.4|15887.4|15867.4|15887.4|15867.4|4
1622728760000|2021-06-03 13:59:20|15889|15869|15892.4|15872.4|15892.4|15872.4|15889|15869|8
1622728770000|2021-06-03 13:59:30|15895.6|15875.6|15895.6|15875.6|15895.6|15875.6|15895.6|15875.6|2
1622728780000|2021-06-03 13:59:40|||||||||3
1622728790000|2021-06-03 13:59:50|15897.4|15877.4|15900.6|15880.6|15900.6|15880.6|15897.4|15877.4|4
1622728800000|2021-06-03 14:00:00|15898.1|15878.1|15893.1|15873.1|15898.1|15878.1|15893.1|15873.1|14
1622728810000|2021-06-03 14:00:10|15894|15874|15898.1|15878.1|15898.1|15878.1|15894|15874|20
1622728820000|2021-06-03 14:00:20|||||||||1
1622728830000|2021-06-03 14:00:30|15897.2|15877.2|15900.6|15880.6|15900.6|15880.6|15897.2|15877.2|16
1622728840000|2021-06-03 14:00:40|15898.1|15878.1|15898.1|15878.1|15898.1|15878.1|15898.1|15878.1|4
1622728850000|2021-06-03 14:00:50|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|6
1622728860000|2021-06-03 14:01:00|15887.9|15867.9|15884.7|15864.7|15887.9|15867.9|15884.7|15864.7|38
1622728870000|2021-06-03 14:01:10|15883.8|15863.8|15886.5|15866.5|15886.5|15866.5|15883.8|15863.8|9
1622728880000|2021-06-03 14:01:20|15888.1|15868.1|15890.6|15870.6|15890.6|15870.6|15888.1|15868.1|2
1622728890000|2021-06-03 14:01:30|15893.1|15873.1|15904|15884|15904|15884|15893.1|15873.1|22
1622728900000|2021-06-03 14:01:40|||||||||2
1622728910000|2021-06-03 14:01:50|||||||||5
1622728920000|2021-06-03 14:02:00|15903.1|15883.1|15904|15884|15904|15884|15903.1|15883.1|3
1622728930000|2021-06-03 14:02:10|15902.4|15882.4|15900.6|15880.6|15902.4|15882.4|15900.6|15880.6|3
1622728940000|2021-06-03 14:02:20|15898.1|15878.1|15898.1|15878.1|15898.1|15878.1|15898.1|15878.1|2
1622728950000|2021-06-03 14:02:30|15897.2|15877.2|15893.1|15873.1|15897.2|15877.2|15893.1|15873.1|14
1622728960000|2021-06-03 14:02:40|15894|15874|15898.1|15878.1|15898.1|15878.1|15894|15874|5
1622728970000|2021-06-03 14:02:50|15899.9|15879.9|15903.1|15883.1|15903.1|15883.1|15899.9|15879.9|8
1622728980000|2021-06-03 14:03:00|15904|15884|15919|15899|15920.8|15900.8|15904|15884|22
1622728990000|2021-06-03 14:03:10|15920.6|15900.6|15925.6|15905.6|15925.6|15905.6|15920.6|15900.6|22
1622729000000|2021-06-03 14:03:20|15928.1|15908.1|15930.6|15910.6|15930.6|15910.6|15928.1|15908.1|12
1622729010000|2021-06-03 14:03:30|15931.5|15911.5|15933.1|15913.1|15933.1|15913.1|15931.5|15911.5|9
1622729020000|2021-06-03 14:03:40|15934.9|15914.9|15938.1|15918.1|15938.1|15918.1|15934.9|15914.9|3
1622729030000|2021-06-03 14:03:50|15937.2|15917.2|15940.6|15920.6|15942.2|15922.2|15937.2|15917.2|157
1622729040000|2021-06-03 14:04:00|15938.1|15918.1|15940.6|15920.6|15940.6|15920.6|15938.1|15918.1|4
1622729050000|2021-06-03 14:04:10|15942.2|15922.2|15948.1|15928.1|15948.1|15928.1|15942.2|15922.2|8
1622729060000|2021-06-03 14:04:20|15949.7|15929.7|15950.6|15930.6|15950.6|15930.6|15949.7|15929.7|2
1622729070000|2021-06-03 14:04:30|15953.1|15933.1|15954|15934|15954|15934|15953.1|15933.1|6
1622729080000|2021-06-03 14:04:40|15953.1|15933.1|15954|15934|15955.6|15935.6|15953.1|15933.1|2
1622729090000|2021-06-03 14:04:50|15955.6|15935.6|15954|15934|15955.6|15935.6|15954|15934|2
1622729100000|2021-06-03 14:05:00|15957.2|15937.2|15955.6|15935.6|15957.2|15937.2|15955.6|15935.6|7
1622729110000|2021-06-03 14:05:10|15958.1|15938.1|15953.1|15933.1|15958.1|15938.1|15953.1|15933.1|3
1622729120000|2021-06-03 14:05:20|15952.2|15932.2|15948.8|15928.8|15952.2|15932.2|15948.8|15928.8|4
1622729130000|2021-06-03 14:05:30|15947.2|15927.2|15949|15929|15949|15929|15944.7|15924.7|16
1622729140000|2021-06-03 14:05:40|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|12
1622729150000|2021-06-03 14:05:50|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|11
1622729160000|2021-06-03 14:06:00|15943.1|15923.1|15942.2|15922.2|15943.1|15923.1|15942.2|15922.2|6
1622729170000|2021-06-03 14:06:10|15940.6|15920.6|15938.1|15918.1|15940.6|15920.6|15938.1|15918.1|6
1622729180000|2021-06-03 14:06:20|||||||||2
1622729190000|2021-06-03 14:06:30|||||||||1
1622729200000|2021-06-03 14:06:40|||||||||1
1622729210000|2021-06-03 14:06:50|15940.6|15920.6|15940.6|15920.6|15940.6|15920.6|15940.6|15920.6|1
1622729220000|2021-06-03 14:07:00|15943.8|15923.8|15951.3|15931.3|15951.3|15931.3|15943.8|15923.8|60
1622729230000|2021-06-03 14:07:10|||||||||10
1622729240000|2021-06-03 14:07:20|||||||||1
1622729250000|2021-06-03 14:07:30|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15952.2|15932.2|6
1622729260000|2021-06-03 14:07:40|15952.2|15932.2|15953.1|15933.1|15953.1|15933.1|15952.2|15932.2|6
1622729270000|2021-06-03 14:07:50|15958.1|15938.1|15957.2|15937.2|15958.1|15938.1|15957.2|15937.2|3
1622729280000|2021-06-03 14:08:00|||||||||1
1622729300000|2021-06-03 14:08:20|||||||||3
1622729310000|2021-06-03 14:08:30|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|1
1622729320000|2021-06-03 14:08:40|||||||||2
1622729340000|2021-06-03 14:09:00|15954|15934|15957.2|15937.2|15957.2|15937.2|15953.1|15933.1|13
1622729350000|2021-06-03 14:09:10|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|11
1622729360000|2021-06-03 14:09:20|||||||||1
1622729370000|2021-06-03 14:09:30|15950.6|15930.6|15945.6|15925.6|15950.6|15930.6|15945.6|15925.6|7
1622729380000|2021-06-03 14:09:40|||||||||2
1622729390000|2021-06-03 14:09:50|15946.5|15926.5|15948.1|15928.1|15948.1|15928.1|15946.5|15926.5|6
1622729410000|2021-06-03 14:10:10|||||||||2
1622729420000|2021-06-03 14:10:20|15949|15929|15949|15929|15949|15929|15949|15929|3
1622729430000|2021-06-03 14:10:30|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|15950.6|15930.6|2
1622729440000|2021-06-03 14:10:40|15949.7|15929.7|15944.7|15924.7|15949.7|15929.7|15944.7|15924.7|4
1622729450000|2021-06-03 14:10:50|||||||||3
1622729460000|2021-06-03 14:11:00|15943.1|15923.1|15940.6|15920.6|15943.1|15923.1|15940.6|15920.6|7
1622729470000|2021-06-03 14:11:10|||||||||2
1622729490000|2021-06-03 14:11:30|||||||||17
1622729500000|2021-06-03 14:11:40|15941.5|15921.5|15943.1|15923.1|15943.1|15923.1|15941.5|15921.5|4
1622729510000|2021-06-03 14:11:50|||||||||1
1622729520000|2021-06-03 14:12:00|||||||||5
1622729530000|2021-06-03 14:12:10|15944|15924|15944|15924|15944|15924|15944|15924|4
1622729540000|2021-06-03 14:12:20|15948.1|15928.1|15960.6|15940.6|15960.6|15940.6|15948.1|15928.1|10
1622729550000|2021-06-03 14:12:30|||||||||2
1622729560000|2021-06-03 14:12:40|15961.5|15941.5|15963.1|15943.1|15963.1|15943.1|15961.5|15941.5|5
1622729570000|2021-06-03 14:12:50|15962.2|15942.2|15960.6|15940.6|15962.2|15942.2|15960.6|15940.6|3
1622729580000|2021-06-03 14:13:00|||||||||2
1622729590000|2021-06-03 14:13:10|15959.7|15939.7|15952.2|15932.2|15959.7|15939.7|15952.2|15932.2|4
1622729600000|2021-06-03 14:13:20|15951.3|15931.3|15940.6|15920.6|15951.3|15931.3|15940.6|15920.6|5
1622729610000|2021-06-03 14:13:30|15939.7|15919.7|15937.2|15917.2|15939.7|15919.7|15937.2|15917.2|5
1622729620000|2021-06-03 14:13:40|15935.6|15915.6|15935.6|15915.6|15935.6|15915.6|15935.6|15915.6|2
1622729630000|2021-06-03 14:13:50|15932.2|15912.2|15928.1|15908.1|15932.2|15912.2|15928.1|15908.1|9
1622729640000|2021-06-03 14:14:00|15929.7|15909.7|15928.1|15908.1|15929.7|15909.7|15927.2|15907.2|6
1622729650000|2021-06-03 14:14:10|||||||||1
1622729660000|2021-06-03 14:14:20|15929|15909|15935.6|15915.6|15935.6|15915.6|15929|15909|7
1622729670000|2021-06-03 14:14:30|15934|15914|15934.9|15914.9|15934.9|15914.9|15933.1|15913.1|20
1622729680000|2021-06-03 14:14:40|15938.1|15918.1|15948.1|15928.1|15948.1|15928.1|15938.1|15918.1|4
1622729690000|2021-06-03 14:14:50|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|17
1622729700000|2021-06-03 14:15:00|15952.2|15932.2|15950.5|15930.5|15952.2|15932.2|15950.5|15930.5|9
1622729710000|2021-06-03 14:15:10|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|7
1622729720000|2021-06-03 14:15:20|15953.1|15933.1|15963.1|15943.1|15963.1|15943.1|15953.1|15933.1|11
1622729730000|2021-06-03 14:15:30|15961.5|15941.5|15960.6|15940.6|15961.5|15941.5|15960.6|15940.6|6
1622729740000|2021-06-03 14:15:40|||||||||4
1622729750000|2021-06-03 14:15:50|15961.5|15941.5|15964|15944|15964|15944|15961.5|15941.5|4
1622729760000|2021-06-03 14:16:00|15965.6|15945.6|15965.6|15945.6|15965.6|15945.6|15965.6|15945.6|3
1622729770000|2021-06-03 14:16:10|||||||||4
1622729780000|2021-06-03 14:16:20|15964.7|15944.7|15963.1|15943.1|15964.7|15944.7|15963.1|15943.1|3
1622729790000|2021-06-03 14:16:30|15962.2|15942.2|15948.1|15928.1|15962.2|15942.2|15948.1|15928.1|5
1622729800000|2021-06-03 14:16:40|15942.2|15922.2|15935.6|15915.6|15942.2|15922.2|15935.6|15915.6|6
1622729810000|2021-06-03 14:16:50|||||||||6
1622729820000|2021-06-03 14:17:00|15933.1|15913.1|15930.6|15910.6|15933.1|15913.1|15929.7|15909.7|9
1622729830000|2021-06-03 14:17:10|||||||||11
1622729840000|2021-06-03 14:17:20|15931.5|15911.5|15931.5|15911.5|15931.5|15911.5|15931.5|15911.5|4
1622729850000|2021-06-03 14:17:30|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|13
1622729860000|2021-06-03 14:17:40|15929.7|15909.7|15927.2|15907.2|15929.7|15909.7|15927.2|15907.2|22
1622729870000|2021-06-03 14:17:50|15923.1|15903.1|15909.7|15889.7|15923.1|15903.1|15909.7|15889.7|34
1622729880000|2021-06-03 14:18:00|15910.6|15890.6|15905.6|15885.6|15910.6|15890.6|15905.6|15885.6|20
1622729890000|2021-06-03 14:18:10|15904|15884|15894.7|15874.7|15904|15884|15894.7|15874.7|22
1622729900000|2021-06-03 14:18:20|15891.5|15871.5|15892.2|15872.2|15892.2|15872.2|15888.1|15868.1|62
1622729910000|2021-06-03 14:18:30|15889.7|15869.7|15888.1|15868.1|15889.7|15869.7|15888.1|15868.1|10
1622729920000|2021-06-03 14:18:40|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|6
1622729930000|2021-06-03 14:18:50|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|10
1622729940000|2021-06-03 14:19:00|||||||||2
1622729950000|2021-06-03 14:19:10|15893.1|15873.1|15894.7|15874.7|15894.7|15874.7|15893.1|15873.1|4
1622729960000|2021-06-03 14:19:20|15893.9|15873.9|15893.1|15873.1|15894.7|15874.7|15892.2|15872.2|3
1622729970000|2021-06-03 14:19:30|15894.7|15874.7|15895.6|15875.6|15895.6|15875.6|15894.7|15874.7|2
1622729980000|2021-06-03 14:19:40|||||||||3
1622729990000|2021-06-03 14:19:50|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|2
1622730000000|2021-06-03 14:20:00|15892.2|15872.2|15887.2|15867.2|15892.2|15872.2|15887.2|15867.2|11
1622730010000|2021-06-03 14:20:10|15885.6|15865.6|15887.2|15867.2|15887.2|15867.2|15885.6|15865.6|145
1622730020000|2021-06-03 14:20:20|||||||||3
1622730030000|2021-06-03 14:20:30|15885.6|15865.6|15888.1|15868.1|15888.1|15868.1|15885.6|15865.6|22
1622730040000|2021-06-03 14:20:40|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|4
1622730050000|2021-06-03 14:20:50|||||||||3
1622730060000|2021-06-03 14:21:00|||||||||3
1622730070000|2021-06-03 14:21:10|15888.1|15868.1|15897.2|15877.2|15897.2|15877.2|15888.1|15868.1|17
1622730080000|2021-06-03 14:21:20|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|2
1622730090000|2021-06-03 14:21:30|15900.6|15880.6|15909|15889|15909|15889|15900.6|15880.6|13
1622730100000|2021-06-03 14:21:40|15911.5|15891.5|15913.1|15893.1|15913.1|15893.1|15911.5|15891.5|0
1622730110000|2021-06-03 14:21:50|15910.6|15890.6|15908.1|15888.1|15910.6|15890.6|15908.1|15888.1|9
1622730120000|2021-06-03 14:22:00|15910.6|15890.6|15913.1|15893.1|15913.1|15893.1|15910.6|15890.6|2
1622730130000|2021-06-03 14:22:10|||||||||2
1622730140000|2021-06-03 14:22:20|15914|15894|15915.6|15895.6|15915.6|15895.6|15914|15894|0
1622730150000|2021-06-03 14:22:30|15917.4|15897.4|15920.6|15900.6|15920.6|15900.6|15917.4|15897.4|2
1622730160000|2021-06-03 14:22:40|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|9
1622730170000|2021-06-03 14:22:50|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|2
1622730180000|2021-06-03 14:23:00|||||||||1
1622730190000|2021-06-03 14:23:10|||||||||12
1622730210000|2021-06-03 14:23:30|||||||||5
1622730220000|2021-06-03 14:23:40|||||||||1
1622730230000|2021-06-03 14:23:50|||||||||1
1622730240000|2021-06-03 14:24:00|15935.5|15915.5|15942.3|15922.3|15945.6|15925.6|15935.5|15915.5|19
1622730250000|2021-06-03 14:24:10|15943.1|15923.1|15945.6|15925.6|15945.6|15925.6|15943.1|15923.1|20
1622730270000|2021-06-03 14:24:30|15947.3|15927.3|15945.6|15925.6|15947.3|15927.3|15945.6|15925.6|1
1622730280000|2021-06-03 14:24:40|15944.8|15924.8|15943.1|15923.1|15948.1|15928.1|15943.1|15923.1|5
1622730290000|2021-06-03 14:24:50|||||||||4
1622730300000|2021-06-03 14:25:00|15940.6|15920.6|15935.6|15915.6|15940.6|15920.6|15935.6|15915.6|10
1622730310000|2021-06-03 14:25:10|||||||||2
1622730320000|2021-06-03 14:25:20|||||||||2
1622730330000|2021-06-03 14:25:30|15933.1|15913.1|15924|15904|15933.1|15913.1|15923.1|15903.1|10
1622730340000|2021-06-03 14:25:40|||||||||2
1622730350000|2021-06-03 14:25:50|15930.6|15910.6|15928.1|15908.1|15930.6|15910.6|15928.1|15908.1|6
1622730360000|2021-06-03 14:26:00|15926.4|15906.4|15923.1|15903.1|15926.4|15906.4|15923.1|15903.1|15
1622730370000|2021-06-03 14:26:10|15922.3|15902.3|15920.6|15900.6|15922.3|15902.3|15920.6|15900.6|0
1622730380000|2021-06-03 14:26:20|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|3
1622730390000|2021-06-03 14:26:30|15928.1|15908.1|15924|15904|15928.1|15908.1|15924|15904|2
1622730400000|2021-06-03 14:26:40|15923.1|15903.1|15922.3|15902.3|15923.1|15903.1|15922.3|15902.3|2
1622730410000|2021-06-03 14:26:50|15923.1|15903.1|15930.6|15910.6|15930.6|15910.6|15923.1|15903.1|16
1622730420000|2021-06-03 14:27:00|15932.3|15912.3|15933.1|15913.1|15933.1|15913.1|15932.3|15912.3|4
1622730430000|2021-06-03 14:27:10|15934|15914|15935.6|15915.6|15935.6|15915.6|15934|15914|2
1622730450000|2021-06-03 14:27:30|15938.9|15918.9|15943.1|15923.1|15943.1|15923.1|15938.9|15918.9|5
1622730460000|2021-06-03 14:27:40|||||||||2
1622730470000|2021-06-03 14:27:50|||||||||7
1622730480000|2021-06-03 14:28:00|15944|15924|15945.6|15925.6|15945.6|15925.6|15944|15924|13
1622730490000|2021-06-03 14:28:10|15947.4|15927.4|15947.4|15927.4|15947.4|15927.4|15947.4|15927.4|0
1622730500000|2021-06-03 14:28:20|||||||||2
1622730510000|2021-06-03 14:28:30|||||||||3
1622730520000|2021-06-03 14:28:40|||||||||1
1622730530000|2021-06-03 14:28:50|15948.3|15928.3|15948.3|15928.3|15948.3|15928.3|15948.3|15928.3|0
1622730540000|2021-06-03 14:29:00|15953.2|15933.2|15953.2|15933.2|15953.2|15933.2|15953.2|15933.2|42
1622730550000|2021-06-03 14:29:10|15954.8|15934.8|15959|15939|15959|15939|15954.8|15934.8|3
1622730570000|2021-06-03 14:29:30|15960.7|15940.7|15969.8|15949.8|15969.8|15949.8|15960.7|15940.7|11
1622730580000|2021-06-03 14:29:40|15974.6|15954.6|15975.7|15955.7|15980.7|15960.7|15974.6|15954.6|7
1622730590000|2021-06-03 14:29:50|15978.2|15958.2|15980.7|15960.7|15980.7|15960.7|15978.2|15958.2|1
1622730600000|2021-06-03 14:30:00|15977.4|15957.4|15975.7|15955.7|15977.4|15957.4|15975.7|15955.7|3
1622730610000|2021-06-03 14:30:10|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|6
1622730620000|2021-06-03 14:30:20|15972.3|15952.3|15973.2|15953.2|15973.2|15953.2|15972.3|15952.3|7
1622730630000|2021-06-03 14:30:30|||||||||4
1622730640000|2021-06-03 14:30:40|||||||||1
1622730650000|2021-06-03 14:30:50|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|3
1622730660000|2021-06-03 14:31:00|||||||||7
1622730670000|2021-06-03 14:31:10|||||||||5
1622730690000|2021-06-03 14:31:30|15973.2|15953.2|15977.3|15957.3|15977.3|15957.3|15973.2|15953.2|14
1622730700000|2021-06-03 14:31:40|15978.2|15958.2|15984|15964|15984|15964|15978.2|15958.2|12
1622730710000|2021-06-03 14:31:50|15984.8|15964.8|15988.2|15968.2|15988.2|15968.2|15983.2|15963.2|3
1622730720000|2021-06-03 14:32:00|15989|15969|15991.5|15971.5|15991.5|15971.5|15989|15969|7
1622730730000|2021-06-03 14:32:10|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|4
1622730740000|2021-06-03 14:32:20|15998.2|15978.2|16000.7|15980.7|16000.7|15980.7|15995.7|15975.7|13
1622730750000|2021-06-03 14:32:30|||||||||1
1622730760000|2021-06-03 14:32:40|16003.2|15983.2|16006.5|15986.5|16007.4|15987.4|16003.2|15983.2|10
1622730770000|2021-06-03 14:32:50|16009|15989|16005.7|15985.7|16009|15989|16005.7|15985.7|12
1622730780000|2021-06-03 14:33:00|16006.5|15986.5|16005.7|15985.7|16006.5|15986.5|16005.7|15985.7|5
1622730790000|2021-06-03 14:33:10|16004|15984|16019|15999|16019|15999|16003.2|15983.2|19
1622730800000|2021-06-03 14:33:20|||||||||5
1622730810000|2021-06-03 14:33:30|16020.7|16000.7|16023.2|16003.2|16023.2|16003.2|16020.7|16000.7|3
1622730820000|2021-06-03 14:33:40|16025.7|16005.7|16028.2|16008.2|16028.2|16008.2|16025.7|16005.7|9
1622730830000|2021-06-03 14:33:50|16029.8|16009.8|16030.7|16010.7|16030.7|16010.7|16028.2|16008.2|13
1622730840000|2021-06-03 14:34:00|16031.5|16011.5|16040.7|16020.7|16040.7|16020.7|16031.5|16011.5|23
1622730850000|2021-06-03 14:34:10|16041.5|16021.5|16044|16024|16044|16024|16040.7|16020.7|16
1622730860000|2021-06-03 14:34:20|16040.7|16020.7|16045.7|16025.7|16045.7|16025.7|16040.7|16020.7|3
1622730870000|2021-06-03 14:34:30|||||||||1
1622730880000|2021-06-03 14:34:40|16044|16024|16044|16024|16044|16024|16044|16024|5
1622730890000|2021-06-03 14:34:50|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|5
1622730900000|2021-06-03 14:35:00|16043.2|16023.2|16030.7|16010.7|16043.2|16023.2|16030.7|16010.7|8
1622730910000|2021-06-03 14:35:10|16035.7|16015.7|16051.6|16031.6|16051.6|16031.6|16035.7|16015.7|13
1622730920000|2021-06-03 14:35:20|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|6
1622730930000|2021-06-03 14:35:30|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|2
1622730940000|2021-06-03 14:35:40|16055.7|16035.7|16057.3|16037.3|16057.3|16037.3|16054.1|16034.1|5
1622730950000|2021-06-03 14:35:50|16058.2|16038.2|16055.7|16035.7|16060.7|16040.7|16055.7|16035.7|23
1622730960000|2021-06-03 14:36:00|16054.8|16034.8|16053.2|16033.2|16054.8|16034.8|16048.2|16028.2|9
1622730970000|2021-06-03 14:36:10|||||||||1
1622730980000|2021-06-03 14:36:20|16058.2|16038.2|16060.7|16040.7|16060.7|16040.7|16058.2|16038.2|13
1622730990000|2021-06-03 14:36:30|16061.6|16041.6|16060.7|16040.7|16061.6|16041.6|16060.7|16040.7|4
1622731000000|2021-06-03 14:36:40|16062.4|16042.4|16065.7|16045.7|16065.7|16045.7|16062.4|16042.4|36
1622731010000|2021-06-03 14:36:50|||||||||8
1622731020000|2021-06-03 14:37:00|16064.8|16044.8|16063.2|16043.2|16064.8|16044.8|16063.2|16043.2|18
1622731030000|2021-06-03 14:37:10|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|11
1622731040000|2021-06-03 14:37:20|16063.2|16043.2|16056.6|16036.6|16063.2|16043.2|16056.6|16036.6|6
1622731050000|2021-06-03 14:37:30|16054.9|16034.9|16043.2|16023.2|16054.9|16034.9|16043.2|16023.2|7
1622731060000|2021-06-03 14:37:40|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|9
1622731070000|2021-06-03 14:37:50|16042.3|16022.3|16043.2|16023.2|16043.2|16023.2|16042.3|16022.3|1
1622731080000|2021-06-03 14:38:00|16045.7|16025.7|16060.7|16040.7|16060.7|16040.7|16045.7|16025.7|9
1622731100000|2021-06-03 14:38:20|16059.8|16039.8|16057.3|16037.3|16059.8|16039.8|16057.3|16037.3|3
1622731110000|2021-06-03 14:38:30|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|6
1622731120000|2021-06-03 14:38:40|16048.2|16028.2|16040.7|16020.7|16048.2|16028.2|16040.7|16020.7|10
1622731130000|2021-06-03 14:38:50|||||||||5
1622731140000|2021-06-03 14:39:00|16037.3|16017.3|16040.7|16020.7|16040.7|16020.7|16037.3|16017.3|3
1622731150000|2021-06-03 14:39:10|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|9
1622731160000|2021-06-03 14:39:20|16038.2|16018.2|16030.7|16010.7|16038.2|16018.2|16030.7|16010.7|8
1622731170000|2021-06-03 14:39:30|||||||||11
1622731180000|2021-06-03 14:39:40|16028.2|16008.2|16032.3|16012.3|16032.3|16012.3|16028.2|16008.2|3
1622731190000|2021-06-03 14:39:50|16031.4|16011.4|16032.3|16012.3|16032.3|16012.3|16031.4|16011.4|5
1622731200000|2021-06-03 14:40:00|16031.4|16011.4|16029.8|16009.8|16031.4|16011.4|16029.8|16009.8|2
1622731210000|2021-06-03 14:40:10|16028.2|16008.2|16027.3|16007.3|16028.2|16008.2|16027.3|16007.3|5
1622731220000|2021-06-03 14:40:20|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|3
1622731230000|2021-06-03 14:40:30|16022.3|16002.3|16016.4|15996.4|16022.3|16002.3|16016.4|15996.4|9
1622731250000|2021-06-03 14:40:50|16014.8|15994.8|16021.6|16001.6|16021.6|16001.6|16014.8|15994.8|13
1622731260000|2021-06-03 14:41:00|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|3
1622731270000|2021-06-03 14:41:10|16026.4|16006.4|16028.2|16008.2|16028.2|16008.2|16026.4|16006.4|6
1622731280000|2021-06-03 14:41:20|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|0
1622731300000|2021-06-03 14:41:40|||||||||9
1622731310000|2021-06-03 14:41:50|||||||||1
1622731320000|2021-06-03 14:42:00|||||||||1
1622731330000|2021-06-03 14:42:10|16023.2|16003.2|16015.7|15995.7|16023.2|16003.2|16015.7|15995.7|6
1622731340000|2021-06-03 14:42:20|16014.8|15994.8|16003.2|15983.2|16014.8|15994.8|16003.2|15983.2|31
1622731350000|2021-06-03 14:42:30|||||||||5
1622731370000|2021-06-03 14:42:50|||||||||1
1622731380000|2021-06-03 14:43:00|||||||||13
1622731390000|2021-06-03 14:43:10|||||||||5
1622731400000|2021-06-03 14:43:20|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|5
1622731410000|2021-06-03 14:43:30|||||||||2
1622731420000|2021-06-03 14:43:40|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|5
1622731430000|2021-06-03 14:43:50|||||||||20
1622731440000|2021-06-03 14:44:00|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|12
1622731450000|2021-06-03 14:44:10|15997.3|15977.3|16004.1|15984.1|16004.1|15984.1|15997.3|15977.3|9
1622731460000|2021-06-03 14:44:20|16007.3|15987.3|16009.1|15989.1|16009.1|15989.1|16007.3|15987.3|5
1622731470000|2021-06-03 14:44:30|16010.7|15990.7|16010.7|15990.7|16010.7|15990.7|16010.7|15990.7|2
1622731480000|2021-06-03 14:44:40|16009.8|15989.8|16004.8|15984.8|16009.8|15989.8|16004.8|15984.8|1
1622731500000|2021-06-03 14:45:00|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|0
1622731510000|2021-06-03 14:45:10|16001.6|15981.6|16000.7|15980.7|16001.6|15981.6|16000.7|15980.7|7
1622731520000|2021-06-03 14:45:20|||||||||12
1622731530000|2021-06-03 14:45:30|||||||||3
1622731540000|2021-06-03 14:45:40|||||||||3
1622731550000|2021-06-03 14:45:50|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|3
1622731560000|2021-06-03 14:46:00|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|2
1622731580000|2021-06-03 14:46:20|16000.7|15980.7|16002.3|15982.3|16002.3|15982.3|16000.7|15980.7|9
1622731600000|2021-06-03 14:46:40|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|3
1622731620000|2021-06-03 14:47:00|||||||||1
1622731630000|2021-06-03 14:47:10|||||||||1
1622731640000|2021-06-03 14:47:20|||||||||1
1622731650000|2021-06-03 14:47:30|||||||||7
1622731680000|2021-06-03 14:48:00|16005.7|15985.7|16003.2|15983.2|16005.7|15985.7|16003.2|15983.2|8
1622731690000|2021-06-03 14:48:10|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|3
1622731700000|2021-06-03 14:48:20|15999.1|15979.1|15997.3|15977.3|15999.1|15979.1|15997.3|15977.3|3
1622731710000|2021-06-03 14:48:30|||||||||1
1622731730000|2021-06-03 14:48:50|15993.9|15973.9|15992.3|15972.3|15993.9|15973.9|15992.3|15972.3|8
1622731740000|2021-06-03 14:49:00|15991.4|15971.4|15989.8|15969.8|15991.4|15971.4|15989.8|15969.8|2
1622731750000|2021-06-03 14:49:10|15993.2|15973.2|15989.8|15969.8|15993.2|15973.2|15989.8|15969.8|4
1622731760000|2021-06-03 14:49:20|15990.7|15970.7|15993.2|15973.2|15993.2|15973.2|15990.7|15970.7|6
1622731770000|2021-06-03 14:49:30|||||||||2
1622731780000|2021-06-03 14:49:40|15992.3|15972.3|15995.7|15975.7|15995.7|15975.7|15992.3|15972.3|3
1622731790000|2021-06-03 14:49:50|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|4
1622731800000|2021-06-03 14:50:00|15999.1|15979.1|15995.7|15975.7|15999.1|15979.1|15995.7|15975.7|3
1622731810000|2021-06-03 14:50:10|15996.6|15976.6|15996.6|15976.6|15996.6|15976.6|15996.6|15976.6|5
1622731820000|2021-06-03 14:50:20|15997.5|15977.5|16015.7|15995.7|16015.7|15995.7|15997.5|15977.5|13
1622731830000|2021-06-03 14:50:30|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|3
1622731840000|2021-06-03 14:50:40|16022.5|16002.5|16028.2|16008.2|16028.2|16008.2|16022.5|16002.5|3
1622731850000|2021-06-03 14:50:50|16029.1|16009.1|16030.7|16010.7|16030.7|16010.7|16029.1|16009.1|3
1622731860000|2021-06-03 14:51:00|16028.2|16008.2|16030.7|16010.7|16030.7|16010.7|16028.2|16008.2|4
1622731870000|2021-06-03 14:51:10|16027.5|16007.5|16025.7|16005.7|16027.5|16007.5|16025.7|16005.7|6
1622731880000|2021-06-03 14:51:20|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|12
1622731890000|2021-06-03 14:51:30|16018.9|15998.9|16015.7|15995.7|16018.9|15998.9|16015.7|15995.7|0
1622731900000|2021-06-03 14:51:40|||||||||1
1622731920000|2021-06-03 14:52:00|||||||||1
1622731930000|2021-06-03 14:52:10|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|2
1622731950000|2021-06-03 14:52:30|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|7
1622731960000|2021-06-03 14:52:40|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|5
1622731970000|2021-06-03 14:52:50|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|4
1622731980000|2021-06-03 14:53:00|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|2
1622731990000|2021-06-03 14:53:10|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|6
1622732000000|2021-06-03 14:53:20|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|6
1622732010000|2021-06-03 14:53:30|16031.6|16011.6|16036.6|16016.6|16036.6|16016.6|16031.6|16011.6|4
1622732020000|2021-06-03 14:53:40|16037.5|16017.5|16039.1|16019.1|16039.1|16019.1|16037.5|16017.5|8
1622732030000|2021-06-03 14:53:50|16040|16020|16039.1|16019.1|16041.6|16021.6|16038.2|16018.2|9
1622732040000|2021-06-03 14:54:00|||||||||4
1622732050000|2021-06-03 14:54:10|||||||||4
1622732060000|2021-06-03 14:54:20|16038.2|16018.2|16030.7|16010.7|16038.2|16018.2|16030.7|16010.7|5
1622732070000|2021-06-03 14:54:30|||||||||1
1622732090000|2021-06-03 14:54:50|||||||||12
1622732100000|2021-06-03 14:55:00|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|6
1622732110000|2021-06-03 14:55:10|16020.7|16000.7|16018.2|15998.2|16020.7|16000.7|16018.2|15998.2|2
1622732120000|2021-06-03 14:55:20|16019.1|15999.1|16020.7|16000.7|16020.7|16000.7|16019.1|15999.1|4
1622732130000|2021-06-03 14:55:30|16018.9|15998.9|16015.7|15995.7|16018.9|15998.9|16015.7|15995.7|2
1622732150000|2021-06-03 14:55:50|||||||||1
1622732160000|2021-06-03 14:56:00|16012.3|15992.3|16006.6|15986.6|16012.3|15992.3|16005.7|15985.7|17
1622732170000|2021-06-03 14:56:10|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|28
1622732180000|2021-06-03 14:56:20|||||||||1
1622732190000|2021-06-03 14:56:30|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|2
1622732200000|2021-06-03 14:56:40|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|2
1622732210000|2021-06-03 14:56:50|16007.3|15987.3|15997.3|15977.3|16007.3|15987.3|15996.4|15976.4|8
1622732220000|2021-06-03 14:57:00|15992.5|15972.5|15992.5|15972.5|15992.5|15972.5|15992.5|15972.5|2
1622732230000|2021-06-03 14:57:10|15993.2|15973.2|15991.6|15971.6|15993.2|15973.2|15991.6|15971.6|9
1622732240000|2021-06-03 14:57:20|15994.1|15974.1|15991.6|15971.6|15994.1|15974.1|15991.6|15971.6|6
1622732250000|2021-06-03 14:57:30|15997.3|15977.3|15999.8|15979.8|15999.8|15979.8|15997.3|15977.3|3
1622732260000|2021-06-03 14:57:40|16000.7|15980.7|16001.6|15981.6|16001.6|15981.6|16000.7|15980.7|4
1622732270000|2021-06-03 14:57:50|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|3
1622732280000|2021-06-03 14:58:00|15999.8|15979.8|15997.3|15977.3|15999.8|15979.8|15997.3|15977.3|3
1622732290000|2021-06-03 14:58:10|15995.7|15975.7|15995.7|15975.7|15995.7|15975.7|15995.7|15975.7|1
1622732300000|2021-06-03 14:58:20|||||||||1
1622732320000|2021-06-03 14:58:40|||||||||1
1622732330000|2021-06-03 14:58:50|||||||||2
1622732340000|2021-06-03 14:59:00|||||||||2
1622732350000|2021-06-03 14:59:10|15994.1|15974.1|16005.7|15985.7|16005.7|15985.7|15994.1|15974.1|8
1622732360000|2021-06-03 14:59:20|||||||||2
1622732370000|2021-06-03 14:59:30|||||||||7
1622732380000|2021-06-03 14:59:40|||||||||1
1622732390000|2021-06-03 14:59:50|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|1
1622732400000|2021-06-03 15:00:00|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|2
1622732410000|2021-06-03 15:00:10|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|3
1622732420000|2021-06-03 15:00:20|15999.1|15979.1|15998.2|15978.2|15999.1|15979.1|15998.2|15978.2|3
1622732430000|2021-06-03 15:00:30|||||||||2
1622732440000|2021-06-03 15:00:40|15999.1|15979.1|16000.7|15980.7|16000.7|15980.7|15999.1|15979.1|0
1622732450000|2021-06-03 15:00:50|||||||||3
1622732460000|2021-06-03 15:01:00|16001.6|15981.6|16004.1|15984.1|16005.7|15985.7|16001.6|15981.6|12
1622732470000|2021-06-03 15:01:10|16005.7|15985.7|16020.7|16000.7|16020.7|16000.7|16005.7|15985.7|17
1622732480000|2021-06-03 15:01:20|||||||||7
1622732490000|2021-06-03 15:01:30|16024|16004|16025.7|16005.7|16025.7|16005.7|16024|16004|2
1622732500000|2021-06-03 15:01:40|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|6
1622732510000|2021-06-03 15:01:50|16034.1|16014.1|16040.9|16020.9|16040.9|16020.9|16034.1|16014.1|12
1622732520000|2021-06-03 15:02:00|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|1
1622732530000|2021-06-03 15:02:10|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|2
1622732540000|2021-06-03 15:02:20|16045|16025|16043.2|16023.2|16045|16025|16043.2|16023.2|5
1622732550000|2021-06-03 15:02:30|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|4
1622732560000|2021-06-03 15:02:40|||||||||8
1622732570000|2021-06-03 15:02:50|||||||||2
1622732580000|2021-06-03 15:03:00|16042.5|16022.5|16054.1|16034.1|16054.1|16034.1|16042.5|16022.5|16
1622732590000|2021-06-03 15:03:10|16055.9|16035.9|16080.7|16060.7|16080.7|16060.7|16055.9|16035.9|19
1622732600000|2021-06-03 15:03:20|||||||||3
1622732610000|2021-06-03 15:03:30|16077.5|16057.5|16050.7|16030.7|16077.5|16057.5|16050.7|16030.7|13
1622732620000|2021-06-03 15:03:40|16045.7|16025.7|16049.1|16029.1|16049.1|16029.1|16040.7|16020.7|19
1622732630000|2021-06-03 15:03:50|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|5
1622732640000|2021-06-03 15:04:00|16055.7|16035.7|16061.6|16041.6|16061.6|16041.6|16055.7|16035.7|5
1622732650000|2021-06-03 15:04:10|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|2
1622732660000|2021-06-03 15:04:20|||||||||1
1622732670000|2021-06-03 15:04:30|16065.7|16045.7|16064.1|16044.1|16065.7|16045.7|16064.1|16044.1|6
1622732680000|2021-06-03 15:04:40|16063.2|16043.2|16055.7|16035.7|16063.2|16043.2|16055.7|16035.7|4
1622732690000|2021-06-03 15:04:50|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|2
1622732700000|2021-06-03 15:05:00|16052.5|16032.5|16055.7|16035.7|16055.7|16035.7|16052.5|16032.5|1
1622732710000|2021-06-03 15:05:10|16054|16034|16050.7|16030.7|16054|16034|16050.7|16030.7|7
1622732720000|2021-06-03 15:05:20|16055.7|16035.7|16049|16029|16055.7|16035.7|16048.1|16028.1|25
1622732730000|2021-06-03 15:05:30|16049.8|16029.8|16043.2|16023.2|16049.8|16029.8|16043.2|16023.2|9
1622732740000|2021-06-03 15:05:40|16042.3|16022.3|16040.7|16020.7|16042.3|16022.3|16040.7|16020.7|6
1622732750000|2021-06-03 15:05:50|||||||||4
1622732760000|2021-06-03 15:06:00|16039.8|16019.8|16038.2|16018.2|16039.8|16019.8|16038.2|16018.2|4
1622732770000|2021-06-03 15:06:10|16035.7|16015.7|16028.2|16008.2|16035.7|16015.7|16028.2|16008.2|4
1622732780000|2021-06-03 15:06:20|16027.3|16007.3|16028.2|16008.2|16028.2|16008.2|16027.3|16007.3|15
1622732790000|2021-06-03 15:06:30|16030|16010|16038.2|16018.2|16038.2|16018.2|16030|16010|3
1622732800000|2021-06-03 15:06:40|16040.9|16020.9|16045.7|16025.7|16045.7|16025.7|16040.9|16020.9|3
1622732810000|2021-06-03 15:06:50|16044|16024|16044|16024|16044|16024|16044|16024|13
1622732820000|2021-06-03 15:07:00|16040.7|16020.7|16035.7|16015.7|16040.7|16020.7|16035.7|16015.7|0
1622732830000|2021-06-03 15:07:10|||||||||1
1622732840000|2021-06-03 15:07:20|16034.8|16014.8|16033.2|16013.2|16034.8|16014.8|16033.2|16013.2|1
1622732850000|2021-06-03 15:07:30|||||||||4
1622732870000|2021-06-03 15:07:50|||||||||1
1622732880000|2021-06-03 15:08:00|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|13
1622732900000|2021-06-03 15:08:20|||||||||1
1622732910000|2021-06-03 15:08:30|||||||||1
1622732920000|2021-06-03 15:08:40|16035.7|16015.7|16038.2|16018.2|16038.2|16018.2|16035.7|16015.7|10
1622732930000|2021-06-03 15:08:50|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|1
1622732940000|2021-06-03 15:09:00|||||||||7
1622732950000|2021-06-03 15:09:10|16039|16019|16035.7|16015.7|16039|16019|16035.7|16015.7|4
1622732960000|2021-06-03 15:09:20|16030.7|16010.7|16028.2|16008.2|16030.7|16010.7|16028.2|16008.2|2
1622732970000|2021-06-03 15:09:30|||||||||8
1622732980000|2021-06-03 15:09:40|16029.1|16009.1|16028.2|16008.2|16030.7|16010.7|16028.2|16008.2|3
1622732990000|2021-06-03 15:09:50|||||||||2
1622733000000|2021-06-03 15:10:00|16030|16010|16030.7|16010.7|16033.2|16013.2|16030|16010|5
1622733010000|2021-06-03 15:10:10|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|13
1622733020000|2021-06-03 15:10:20|||||||||2
1622733030000|2021-06-03 15:10:30|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|11
1622733040000|2021-06-03 15:10:40|||||||||1
1622733050000|2021-06-03 15:10:50|||||||||1
1622733060000|2021-06-03 15:11:00|16020.7|16000.7|16018.2|15998.2|16020.7|16000.7|16018.2|15998.2|2
1622733070000|2021-06-03 15:11:10|||||||||1
1622733080000|2021-06-03 15:11:20|||||||||4
1622733090000|2021-06-03 15:11:30|||||||||5
1622733120000|2021-06-03 15:12:00|||||||||1
1622733140000|2021-06-03 15:12:20|16017.4|15997.4|16020.7|16000.7|16020.7|16000.7|16017.4|15997.4|26
1622733150000|2021-06-03 15:12:30|16018.2|15998.2|16020.7|16000.7|16021.6|16001.6|16018.2|15998.2|4
1622733160000|2021-06-03 15:12:40|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|33
1622733170000|2021-06-03 15:12:50|16019.1|15999.1|16020.7|16000.7|16020.7|16000.7|16019.1|15999.1|5
1622733180000|2021-06-03 15:13:00|16019.1|15999.1|16018.2|15998.2|16019.1|15999.1|16018.2|15998.2|3
1622733190000|2021-06-03 15:13:10|||||||||1
1622733200000|2021-06-03 15:13:20|16017.4|15997.4|16012.4|15992.4|16017.4|15997.4|16012.4|15992.4|6
1622733210000|2021-06-03 15:13:30|16011.5|15991.5|16009.9|15989.9|16011.5|15991.5|16009.9|15989.9|1
1622733220000|2021-06-03 15:13:40|16006.6|15986.6|16005.8|15985.8|16006.6|15986.6|16005.8|15985.8|8
1622733230000|2021-06-03 15:13:50|16000.8|15980.8|15998.3|15978.3|16000.8|15980.8|15998.3|15978.3|11
1622733240000|2021-06-03 15:14:00|15999.9|15979.9|15998.3|15978.3|15999.9|15979.9|15998.3|15978.3|15
1622733250000|2021-06-03 15:14:10|||||||||4
1622733260000|2021-06-03 15:14:20|15999.9|15979.9|15998.3|15978.3|15999.9|15979.9|15997.4|15977.4|3
1622733270000|2021-06-03 15:14:30|15997.4|15977.4|15997.4|15977.4|15997.4|15977.4|15997.4|15977.4|5
1622733290000|2021-06-03 15:14:50|15993.3|15973.3|15992.4|15972.4|15993.3|15973.3|15992.4|15972.4|10
1622733300000|2021-06-03 15:15:00|15990.6|15970.6|15984.9|15964.9|15990.6|15970.6|15984.9|15964.9|4
1622733310000|2021-06-03 15:15:10|15980.8|15960.8|15980.8|15960.8|15980.8|15960.8|15980.8|15960.8|3
1622733320000|2021-06-03 15:15:20|15975.8|15955.8|15978.3|15958.3|15978.3|15958.3|15975.8|15955.8|5
1622733330000|2021-06-03 15:15:30|||||||||2
1622733340000|2021-06-03 15:15:40|15977.4|15957.4|15977.4|15957.4|15977.4|15957.4|15977.4|15957.4|4
1622733350000|2021-06-03 15:15:50|15978.3|15958.3|15978.3|15958.3|15978.3|15958.3|15978.3|15958.3|1
1622733360000|2021-06-03 15:16:00|||||||||12
1622733370000|2021-06-03 15:16:10|15977.4|15957.4|15977.4|15957.4|15977.4|15957.4|15977.4|15957.4|6
1622733380000|2021-06-03 15:16:20|15979|15959|15978.3|15958.3|15980.8|15960.8|15975.8|15955.8|8
1622733390000|2021-06-03 15:16:30|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|6
1622733400000|2021-06-03 15:16:40|||||||||2
1622733410000|2021-06-03 15:16:50|15980|15960|15980|15960|15980|15960|15980|15960|1
1622733420000|2021-06-03 15:17:00|15983.3|15963.3|15989.9|15969.9|15989.9|15969.9|15983.3|15963.3|11
1622733430000|2021-06-03 15:17:10|15988.3|15968.3|15988.3|15968.3|15988.3|15968.3|15988.3|15968.3|6
1622733440000|2021-06-03 15:17:20|15989.1|15969.1|15988.3|15968.3|15990.8|15970.8|15988.3|15968.3|1
1622733450000|2021-06-03 15:17:30|||||||||3
1622733460000|2021-06-03 15:17:40|15989.9|15969.9|15989.9|15969.9|15989.9|15969.9|15989.9|15969.9|13
1622733470000|2021-06-03 15:17:50|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|0
1622733480000|2021-06-03 15:18:00|15989.1|15969.1|15988.3|15968.3|15989.1|15969.1|15988.3|15968.3|3
1622733490000|2021-06-03 15:18:10|15987.4|15967.4|15998.3|15978.3|15998.3|15978.3|15987.4|15967.4|15
1622733500000|2021-06-03 15:18:20|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|6
1622733510000|2021-06-03 15:18:30|16002.4|15982.4|16003.3|15983.3|16003.3|15983.3|16002.4|15982.4|3
1622733520000|2021-06-03 15:18:40|||||||||1
1622733530000|2021-06-03 15:18:50|||||||||8
1622733550000|2021-06-03 15:19:10|||||||||3
1622733560000|2021-06-03 15:19:20|||||||||1
1622733570000|2021-06-03 15:19:30|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|5
1622733580000|2021-06-03 15:19:40|16009.1|15989.1|16013.3|15993.3|16013.3|15993.3|16009.1|15989.1|3
1622733590000|2021-06-03 15:19:50|16018.1|15998.1|16020.8|16000.8|16020.8|16000.8|16018.1|15998.1|3
1622733600000|2021-06-03 15:20:00|||||||||9
1622733620000|2021-06-03 15:20:20|||||||||1
1622733630000|2021-06-03 15:20:30|||||||||8
1622733640000|2021-06-03 15:20:40|||||||||1
1622733650000|2021-06-03 15:20:50|16019.2|15999.2|16018.3|15998.3|16019.2|15999.2|16018.3|15998.3|3
1622733660000|2021-06-03 15:21:00|16016.7|15996.7|16014.9|15994.9|16016.7|15996.7|16014.9|15994.9|7
1622733670000|2021-06-03 15:21:10|||||||||3
1622733680000|2021-06-03 15:21:20|16010.8|15990.8|16010.8|15990.8|16010.8|15990.8|16010.8|15990.8|9
1622733700000|2021-06-03 15:21:40|||||||||1
1622733710000|2021-06-03 15:21:50|||||||||5
1622733720000|2021-06-03 15:22:00|||||||||2
1622733740000|2021-06-03 15:22:20|||||||||1
1622733750000|2021-06-03 15:22:30|||||||||10
1622733760000|2021-06-03 15:22:40|16009|15989|16002.4|15982.4|16009|15989|16002.4|15982.4|11
1622733770000|2021-06-03 15:22:50|15998.3|15978.3|15998.3|15978.3|15998.3|15978.3|15998.3|15978.3|14
1622733780000|2021-06-03 15:23:00|15995|15975|15987.4|15967.4|15995|15975|15984.9|15964.9|2
1622733790000|2021-06-03 15:23:10|15984.9|15964.9|15984.9|15964.9|15984.9|15964.9|15984.9|15964.9|5
1622733800000|2021-06-03 15:23:20|15982.4|15962.4|15983.1|15963.1|15984.9|15964.9|15982.4|15962.4|12
1622733810000|2021-06-03 15:23:30|15979.9|15959.9|15982.4|15962.4|15985.8|15965.8|15979.9|15959.9|22
1622733820000|2021-06-03 15:23:40|15979.9|15959.9|15972.4|15952.4|15979.9|15959.9|15972.4|15952.4|20
1622733830000|2021-06-03 15:23:50|15969|15949|15969|15949|15969|15949|15969|15949|6
1622733840000|2021-06-03 15:24:00|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|14
1622733850000|2021-06-03 15:24:10|15969.9|15949.9|15969.9|15949.9|15969.9|15949.9|15969.9|15949.9|2
1622733860000|2021-06-03 15:24:20|||||||||2
1622733870000|2021-06-03 15:24:30|||||||||1
1622733880000|2021-06-03 15:24:40|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|2
1622733890000|2021-06-03 15:24:50|15964.9|15944.9|15964.9|15944.9|15964.9|15944.9|15964.9|15944.9|10
1622733900000|2021-06-03 15:25:00|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|3
1622733910000|2021-06-03 15:25:10|15957.4|15937.4|15954.9|15934.9|15957.4|15937.4|15954.9|15934.9|9
1622733920000|2021-06-03 15:25:20|15954|15934|15954|15934|15954.9|15934.9|15951.5|15931.5|6
1622733930000|2021-06-03 15:25:30|15952.4|15932.4|15954|15934|15954.9|15934.9|15951.5|15931.5|30
1622733940000|2021-06-03 15:25:40|15953.3|15933.3|15949.9|15929.9|15953.3|15933.3|15949.9|15929.9|2
1622733950000|2021-06-03 15:25:50|15952.4|15932.4|15952.4|15932.4|15952.4|15932.4|15952.4|15932.4|2
1622733960000|2021-06-03 15:26:00|15951.5|15931.5|15949.9|15929.9|15951.5|15931.5|15949.9|15929.9|20
1622733970000|2021-06-03 15:26:10|||||||||8
1622733980000|2021-06-03 15:26:20|||||||||11
1622734000000|2021-06-03 15:26:40|15948.3|15928.3|15953.3|15933.3|15953.3|15933.3|15948.3|15928.3|9
1622734010000|2021-06-03 15:26:50|15954.2|15934.2|15958.3|15938.3|15958.3|15938.3|15954.2|15934.2|5
1622734020000|2021-06-03 15:27:00|||||||||1
1622734030000|2021-06-03 15:27:10|||||||||9
1622734040000|2021-06-03 15:27:20|15956.7|15936.7|15950.8|15930.8|15956.7|15936.7|15950.8|15930.8|7
1622734050000|2021-06-03 15:27:30|15948.3|15928.3|15948.3|15928.3|15948.3|15928.3|15948.3|15928.3|192
1622734060000|2021-06-03 15:27:40|15947.4|15927.4|15915.8|15895.8|15947.4|15927.4|15915.8|15895.8|65
1622734070000|2021-06-03 15:27:50|15917.4|15897.4|15920.8|15900.8|15920.8|15900.8|15915.8|15895.8|16
1622734080000|2021-06-03 15:28:00|15919.9|15899.9|15920.8|15900.8|15920.8|15900.8|15918.3|15898.3|4
1622734090000|2021-06-03 15:28:10|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|13
1622734100000|2021-06-03 15:28:20|15924.9|15904.9|15923.3|15903.3|15924.9|15904.9|15923.3|15903.3|15
1622734110000|2021-06-03 15:28:30|15925.8|15905.8|15928.3|15908.3|15928.3|15908.3|15925.8|15905.8|11
1622734120000|2021-06-03 15:28:40|15927.4|15907.4|15927.4|15907.4|15930.8|15910.8|15927.4|15907.4|7
1622734140000|2021-06-03 15:29:00|||||||||1
1622734150000|2021-06-03 15:29:10|15928.3|15908.3|15938.3|15918.3|15938.3|15918.3|15928.3|15908.3|10
1622734160000|2021-06-03 15:29:20|15937.4|15917.4|15932.4|15912.4|15937.4|15917.4|15932.4|15912.4|9
1622734170000|2021-06-03 15:29:30|||||||||12
1622734190000|2021-06-03 15:29:50|||||||||11
1622734200000|2021-06-03 15:30:00|15931.5|15911.5|15924.9|15904.9|15931.5|15911.5|15924.9|15904.9|3
1622734210000|2021-06-03 15:30:10|||||||||3
1622734220000|2021-06-03 15:30:20|15927.4|15907.4|15927.4|15907.4|15927.4|15907.4|15927.4|15907.4|5
1622734230000|2021-06-03 15:30:30|||||||||1
1622734240000|2021-06-03 15:30:40|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|2
1622734250000|2021-06-03 15:30:50|15922.4|15902.4|15902.4|15882.4|15922.4|15902.4|15902.4|15882.4|36
1622734260000|2021-06-03 15:31:00|15901.5|15881.5|15882.4|15862.4|15901.5|15881.5|15882.4|15862.4|116
1622734270000|2021-06-03 15:31:10|15880.8|15860.8|15873.3|15853.3|15880.8|15860.8|15873.3|15853.3|22
1622734280000|2021-06-03 15:31:20|||||||||18
1622734290000|2021-06-03 15:31:30|15872.4|15852.4|15870.8|15850.8|15872.4|15852.4|15868.3|15848.3|6
1622734300000|2021-06-03 15:31:40|15869.9|15849.9|15854.9|15834.9|15869.9|15849.9|15854.9|15834.9|60
1622734310000|2021-06-03 15:31:50|15853.3|15833.3|15835.8|15815.8|15853.3|15833.3|15833.3|15813.3|151
1622734320000|2021-06-03 15:32:00|15833.3|15813.3|15835.8|15815.8|15835.8|15815.8|15833.3|15813.3|22
1622734330000|2021-06-03 15:32:10|15834.9|15814.9|15831.7|15811.7|15837.4|15817.4|15831.7|15811.7|13
1622734340000|2021-06-03 15:32:20|15819.9|15799.9|15820.8|15800.8|15820.8|15800.8|15803.3|15783.3|32
1622734350000|2021-06-03 15:32:30|15825.8|15805.8|15810.8|15790.8|15825.8|15805.8|15810.8|15790.8|14
1622734360000|2021-06-03 15:32:40|15806.5|15786.5|15803.3|15783.3|15806.5|15786.5|15803.3|15783.3|5
1622734370000|2021-06-03 15:32:50|15805.8|15785.8|15808.3|15788.3|15810.8|15790.8|15805.8|15785.8|11
1622734380000|2021-06-03 15:33:00|15810.8|15790.8|15805.8|15785.8|15810.8|15790.8|15805.8|15785.8|218
1622734390000|2021-06-03 15:33:10|15806.7|15786.7|15770.8|15750.8|15808.3|15788.3|15762.4|15742.4|30
1622734400000|2021-06-03 15:33:20|15775.8|15755.8|15779.9|15759.9|15781.7|15761.7|15775.8|15755.8|27
1622734410000|2021-06-03 15:33:30|15782.4|15762.4|15783.3|15763.3|15783.3|15763.3|15782.4|15762.4|27
1622734420000|2021-06-03 15:33:40|15784.2|15764.2|15795.8|15775.8|15798.3|15778.3|15784.2|15764.2|25
1622734430000|2021-06-03 15:33:50|15790.8|15770.8|15793.3|15773.3|15793.3|15773.3|15790.8|15770.8|18
1622734440000|2021-06-03 15:34:00|15794.2|15774.2|15800.1|15780.1|15800.1|15780.1|15790.8|15770.8|32
1622734450000|2021-06-03 15:34:10|15801|15781|15818.3|15798.3|15820.8|15800.8|15801|15781|23
1622734460000|2021-06-03 15:34:20|15815.8|15795.8|15812.4|15792.4|15815.8|15795.8|15812.4|15792.4|12
1622734470000|2021-06-03 15:34:30|||||||||8
1622734480000|2021-06-03 15:34:40|15810.8|15790.8|15810.8|15790.8|15810.8|15790.8|15810.8|15790.8|7
1622734490000|2021-06-03 15:34:50|15807.4|15787.4|15804.9|15784.9|15807.4|15787.4|15803.3|15783.3|14
1622734500000|2021-06-03 15:35:00|15802.4|15782.4|15805.8|15785.8|15805.8|15785.8|15802.4|15782.4|10
1622734510000|2021-06-03 15:35:10|15807.4|15787.4|15809.2|15789.2|15809.2|15789.2|15807.4|15787.4|13
1622734520000|2021-06-03 15:35:20|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|14
1622734530000|2021-06-03 15:35:30|15808.3|15788.3|15810.8|15790.8|15810.8|15790.8|15808.3|15788.3|25
1622734540000|2021-06-03 15:35:40|15813.3|15793.3|15809.9|15789.9|15813.3|15793.3|15809.9|15789.9|25
1622734550000|2021-06-03 15:35:50|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|6
1622734560000|2021-06-03 15:36:00|15806.7|15786.7|15806.7|15786.7|15806.7|15786.7|15806.7|15786.7|5
1622734570000|2021-06-03 15:36:10|15804|15784|15803.3|15783.3|15804|15784|15800.8|15780.8|24
1622734580000|2021-06-03 15:36:20|15811.8|15791.8|15822.4|15802.4|15822.4|15802.4|15811.8|15791.8|20
1622734590000|2021-06-03 15:36:30|15823.3|15803.3|15829.2|15809.2|15830.1|15810.1|15823.3|15803.3|9
1622734600000|2021-06-03 15:36:40|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|5
1622734610000|2021-06-03 15:36:50|15835.6|15815.6|15840.8|15820.8|15840.8|15820.8|15835.6|15815.6|8
1622734620000|2021-06-03 15:37:00|15842.4|15822.4|15830.8|15810.8|15842.4|15822.4|15830.8|15810.8|19
1622734630000|2021-06-03 15:37:10|15823.3|15803.3|15819.2|15799.2|15823.3|15803.3|15819.2|15799.2|45
1622734640000|2021-06-03 15:37:20|15818.3|15798.3|15807.4|15787.4|15818.3|15798.3|15807.4|15787.4|2
1622734650000|2021-06-03 15:37:30|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|5
1622734660000|2021-06-03 15:37:40|15807.4|15787.4|15812.4|15792.4|15812.4|15792.4|15807.4|15787.4|7
1622734670000|2021-06-03 15:37:50|15810.8|15790.8|15815.8|15795.8|15815.8|15795.8|15810.8|15790.8|6
1622734680000|2021-06-03 15:38:00|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|4
1622734690000|2021-06-03 15:38:10|||||||||1
1622734700000|2021-06-03 15:38:20|15824.2|15804.2|15832.6|15812.6|15832.6|15812.6|15824.2|15804.2|15
1622734710000|2021-06-03 15:38:30|15834.2|15814.2|15830.8|15810.8|15834.2|15814.2|15830.8|15810.8|21
1622734720000|2021-06-03 15:38:40|15824.9|15804.9|15820.8|15800.8|15824.9|15804.9|15820.8|15800.8|9
1622734730000|2021-06-03 15:38:50|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|7
1622734740000|2021-06-03 15:39:00|15826.7|15806.7|15828.3|15808.3|15828.3|15808.3|15826.7|15806.7|14
1622734750000|2021-06-03 15:39:10|15829.9|15809.9|15830.8|15810.8|15831.7|15811.7|15829.9|15809.9|13
1622734760000|2021-06-03 15:39:20|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|3
1622734770000|2021-06-03 15:39:30|||||||||3
1622734780000|2021-06-03 15:39:40|15838.3|15818.3|15842.6|15822.6|15842.6|15822.6|15838.3|15818.3|28
1622734790000|2021-06-03 15:39:50|15840.8|15820.8|15854.9|15834.9|15855.8|15835.8|15840.8|15820.8|19
1622734800000|2021-06-03 15:40:00|15852.3|15832.3|15845.8|15825.8|15852.3|15832.3|15840.8|15820.8|12
1622734810000|2021-06-03 15:40:10|15843.3|15823.3|15840.8|15820.8|15843.3|15823.3|15840.8|15820.8|2
1622734820000|2021-06-03 15:40:20|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|11
1622734830000|2021-06-03 15:40:30|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|3
1622734840000|2021-06-03 15:40:40|15843.3|15823.3|15843.3|15823.3|15843.3|15823.3|15843.3|15823.3|4
1622734850000|2021-06-03 15:40:50|15845.1|15825.1|15855.8|15835.8|15855.8|15835.8|15845.1|15825.1|12
1622734860000|2021-06-03 15:41:00|||||||||5
1622734870000|2021-06-03 15:41:10|15854.2|15834.2|15859.2|15839.2|15859.2|15839.2|15854.2|15834.2|10
1622734880000|2021-06-03 15:41:20|15865.8|15845.8|15870.8|15850.8|15870.8|15850.8|15865.8|15845.8|5
1622734890000|2021-06-03 15:41:30|15869.9|15849.9|15870.8|15850.8|15870.8|15850.8|15868.3|15848.3|11
1622734900000|2021-06-03 15:41:40|15869.9|15849.9|15866.7|15846.7|15869.9|15849.9|15866.7|15846.7|4
1622734910000|2021-06-03 15:41:50|15867.6|15847.6|15867.6|15847.6|15867.6|15847.6|15867.6|15847.6|6
1622734920000|2021-06-03 15:42:00|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|6
1622734930000|2021-06-03 15:42:10|15864|15844|15862.4|15842.4|15864|15844|15862.4|15842.4|4
1622734940000|2021-06-03 15:42:20|15859.9|15839.9|15859.9|15839.9|15859.9|15839.9|15859.9|15839.9|2
1622734950000|2021-06-03 15:42:30|15860.8|15840.8|15869.2|15849.2|15869.2|15849.2|15860.8|15840.8|24
1622734960000|2021-06-03 15:42:40|15870.8|15850.8|15873.3|15853.3|15874.2|15854.2|15870.8|15850.8|16
1622734970000|2021-06-03 15:42:50|15874.9|15854.9|15875.8|15855.8|15875.8|15855.8|15874.9|15854.9|3
1622734980000|2021-06-03 15:43:00|15876.7|15856.7|15878.3|15858.3|15880.8|15860.8|15876.7|15856.7|5
1622734990000|2021-06-03 15:43:10|15877.4|15857.4|15870.8|15850.8|15877.4|15857.4|15870.8|15850.8|3
1622735000000|2021-06-03 15:43:20|15871.7|15851.7|15873.3|15853.3|15873.3|15853.3|15871.7|15851.7|0
1622735010000|2021-06-03 15:43:30|15871.7|15851.7|15869.9|15849.9|15871.7|15851.7|15869.9|15849.9|6
1622735020000|2021-06-03 15:43:40|15867.4|15847.4|15867.4|15847.4|15867.4|15847.4|15867.4|15847.4|2
1622735030000|2021-06-03 15:43:50|15860.8|15840.8|15860.8|15840.8|15860.8|15840.8|15858.3|15838.3|9
1622735040000|2021-06-03 15:44:00|||||||||3
1622735050000|2021-06-03 15:44:10|||||||||2
1622735060000|2021-06-03 15:44:20|15861.7|15841.7|15860.8|15840.8|15861.7|15841.7|15860.8|15840.8|7
1622735070000|2021-06-03 15:44:30|15863.3|15843.3|15865.8|15845.8|15865.8|15845.8|15863.3|15843.3|6
1622735090000|2021-06-03 15:44:50|15866.7|15846.7|15867.4|15847.4|15868.3|15848.3|15866.7|15846.7|0
1622735100000|2021-06-03 15:45:00|15870.1|15850.1|15875.8|15855.8|15875.8|15855.8|15870.1|15850.1|15
1622735110000|2021-06-03 15:45:10|15876.7|15856.7|15878.3|15858.3|15878.3|15858.3|15876.7|15856.7|4
1622735120000|2021-06-03 15:45:20|15883.3|15863.3|15883.3|15863.3|15883.3|15863.3|15883.3|15863.3|4
1622735130000|2021-06-03 15:45:30|||||||||5
1622735140000|2021-06-03 15:45:40|15886.6|15866.6|15891.7|15871.7|15891.7|15871.7|15885.8|15865.8|8
1622735150000|2021-06-03 15:45:50|||||||||4
1622735160000|2021-06-03 15:46:00|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|6
1622735170000|2021-06-03 15:46:10|15888.3|15868.3|15888.3|15868.3|15888.3|15868.3|15888.3|15868.3|11
1622735180000|2021-06-03 15:46:20|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|6
1622735190000|2021-06-03 15:46:30|15892.6|15872.6|15897.6|15877.6|15897.6|15877.6|15892.6|15872.6|3
1622735200000|2021-06-03 15:46:40|15899.2|15879.2|15899.2|15879.2|15899.2|15879.2|15899.2|15879.2|3
1622735220000|2021-06-03 15:47:00|15898.3|15878.3|15895.8|15875.8|15898.3|15878.3|15895.8|15875.8|9
1622735230000|2021-06-03 15:47:10|||||||||1
1622735250000|2021-06-03 15:47:30|||||||||6
1622735260000|2021-06-03 15:47:40|15892.6|15872.6|15890.8|15870.8|15892.6|15872.6|15890.8|15870.8|2
1622735270000|2021-06-03 15:47:50|15891.7|15871.7|15893.3|15873.3|15893.3|15873.3|15890.8|15870.8|4
1622735280000|2021-06-03 15:48:00|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|4
1622735300000|2021-06-03 15:48:20|15893.3|15873.3|15895.8|15875.8|15895.8|15875.8|15893.3|15873.3|4
1622735310000|2021-06-03 15:48:30|||||||||1
1622735320000|2021-06-03 15:48:40|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|3
1622735330000|2021-06-03 15:48:50|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|13
1622735340000|2021-06-03 15:49:00|15889.2|15869.2|15888.3|15868.3|15889.2|15869.2|15888.3|15868.3|2
1622735350000|2021-06-03 15:49:10|15889.9|15869.9|15890.8|15870.8|15890.8|15870.8|15889.9|15869.9|6
1622735360000|2021-06-03 15:49:20|||||||||4
1622735370000|2021-06-03 15:49:30|||||||||2
1622735380000|2021-06-03 15:49:40|15892.4|15872.4|15888.3|15868.3|15892.4|15872.4|15888.3|15868.3|4
1622735390000|2021-06-03 15:49:50|15887.4|15867.4|15887.4|15867.4|15887.4|15867.4|15887.4|15867.4|4
1622735400000|2021-06-03 15:50:00|15885.8|15865.8|15885.8|15865.8|15885.8|15865.8|15885.8|15865.8|2
1622735420000|2021-06-03 15:50:20|||||||||13
1622735430000|2021-06-03 15:50:30|15882.4|15862.4|15877.4|15857.4|15882.4|15862.4|15877.4|15857.4|9
1622735440000|2021-06-03 15:50:40|15872.4|15852.4|15872.4|15852.4|15872.4|15852.4|15872.4|15852.4|0
1622735450000|2021-06-03 15:50:50|||||||||1
1622735460000|2021-06-03 15:51:00|15870.8|15850.8|15864.9|15844.9|15870.8|15850.8|15864.9|15844.9|1
1622735470000|2021-06-03 15:51:10|15863.3|15843.3|15864.2|15844.2|15864.2|15844.2|15863.3|15843.3|5
1622735480000|2021-06-03 15:51:20|15860.8|15840.8|15860.8|15840.8|15860.8|15840.8|15860.8|15840.8|2
1622735490000|2021-06-03 15:51:30|||||||||8
1622735500000|2021-06-03 15:51:40|15860|15840|15858.3|15838.3|15860|15840|15858.3|15838.3|3
1622735510000|2021-06-03 15:51:50|||||||||11
1622735520000|2021-06-03 15:52:00|15857.5|15837.5|15855|15835|15857.5|15837.5|15855|15835|4
1622735530000|2021-06-03 15:52:10|15852.5|15832.5|15852.5|15832.5|15852.5|15832.5|15852.5|15832.5|2
1622735540000|2021-06-03 15:52:20|||||||||3
1622735550000|2021-06-03 15:52:30|15846.6|15826.6|15843.3|15823.3|15846.6|15826.6|15843.3|15823.3|15
1622735560000|2021-06-03 15:52:40|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|16
1622735570000|2021-06-03 15:52:50|||||||||9
1622735580000|2021-06-03 15:53:00|15839.2|15819.2|15838.3|15818.3|15839.2|15819.2|15838.3|15818.3|2
1622735590000|2021-06-03 15:53:10|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|6
1622735600000|2021-06-03 15:53:20|15834.1|15814.1|15830.8|15810.8|15834.1|15814.1|15830|15810|9
1622735610000|2021-06-03 15:53:30|||||||||1
1622735620000|2021-06-03 15:53:40|15832.5|15812.5|15828.3|15808.3|15832.5|15812.5|15828.3|15808.3|2
1622735630000|2021-06-03 15:53:50|15830.8|15810.8|15833.3|15813.3|15833.3|15813.3|15830.8|15810.8|3
1622735640000|2021-06-03 15:54:00|15832.5|15812.5|15830.8|15810.8|15832.5|15812.5|15828.3|15808.3|7
1622735650000|2021-06-03 15:54:10|15831.7|15811.7|15830.8|15810.8|15833.3|15813.3|15830.8|15810.8|2
1622735660000|2021-06-03 15:54:20|15832.5|15812.5|15830.8|15810.8|15832.5|15812.5|15830.8|15810.8|5
1622735670000|2021-06-03 15:54:30|15828.3|15808.3|15828.3|15808.3|15828.3|15808.3|15827.5|15807.5|18
1622735680000|2021-06-03 15:54:40|15826.7|15806.7|15825.8|15805.8|15826.7|15806.7|15825.8|15805.8|11
1622735690000|2021-06-03 15:54:50|15825|15805|15822.5|15802.5|15825|15805|15818.3|15798.3|10
1622735700000|2021-06-03 15:55:00|15820|15800|15822.5|15802.5|15822.5|15802.5|15817.5|15797.5|9
1622735710000|2021-06-03 15:55:10|15820.8|15800.8|15820.8|15800.8|15820.8|15800.8|15820.8|15800.8|1
1622735720000|2021-06-03 15:55:20|15819.2|15799.2|15818.3|15798.3|15819.2|15799.2|15818.3|15798.3|1
1622735730000|2021-06-03 15:55:30|15820.8|15800.8|15829.1|15809.1|15829.1|15809.1|15820.8|15800.8|7
1622735740000|2021-06-03 15:55:40|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|13
1622735750000|2021-06-03 15:55:50|||||||||5
1622735760000|2021-06-03 15:56:00|15828.3|15808.3|15828.3|15808.3|15828.3|15808.3|15828.3|15808.3|2
1622735770000|2021-06-03 15:56:10|||||||||10
1622735780000|2021-06-03 15:56:20|||||||||1
1622735790000|2021-06-03 15:56:30|||||||||14
1622735800000|2021-06-03 15:56:40|15833.3|15813.3|15835.8|15815.8|15835.8|15815.8|15833.3|15813.3|2
1622735810000|2021-06-03 15:56:50|||||||||4
1622735820000|2021-06-03 15:57:00|15833.3|15813.3|15830.8|15810.8|15833.3|15813.3|15830.8|15810.8|12
1622735830000|2021-06-03 15:57:10|15830|15810|15828.3|15808.3|15830|15810|15828.3|15808.3|1
1622735840000|2021-06-03 15:57:20|||||||||3
1622735850000|2021-06-03 15:57:30|||||||||3
1622735860000|2021-06-03 15:57:40|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|2
1622735870000|2021-06-03 15:57:50|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|17
1622735880000|2021-06-03 15:58:00|||||||||3
1622735890000|2021-06-03 15:58:10|||||||||3
1622735900000|2021-06-03 15:58:20|15823.3|15803.3|15830.8|15810.8|15830.8|15810.8|15823.3|15803.3|17
1622735910000|2021-06-03 15:58:30|15830|15810|15828.4|15808.4|15830|15810|15825.9|15805.9|10
1622735920000|2021-06-03 15:58:40|15830.9|15810.9|15837.5|15817.5|15837.5|15817.5|15830.9|15810.9|13
1622735940000|2021-06-03 15:59:00|||||||||2
1622735950000|2021-06-03 15:59:10|15838.4|15818.4|15840|15820|15840|15820|15838.4|15818.4|7
1622735960000|2021-06-03 15:59:20|15842.5|15822.5|15843.4|15823.4|15843.4|15823.4|15842.5|15822.5|1
1622735970000|2021-06-03 15:59:30|||||||||5
1622735980000|2021-06-03 15:59:40|15845.1|15825.1|15848.4|15828.4|15848.4|15828.4|15845.1|15825.1|15
1622735990000|2021-06-03 15:59:50|15850|15830|15850.9|15830.9|15850.9|15830.9|15850|15830|4
1622736000000|2021-06-03 16:00:00|||||||||5
1622736020000|2021-06-03 16:00:20|||||||||2
1622736030000|2021-06-03 16:00:30|||||||||1
1622736040000|2021-06-03 16:00:40|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|4
1622736050000|2021-06-03 16:00:50|||||||||3
1622736060000|2021-06-03 16:01:00|15850.9|15830.9|15843.4|15823.4|15850.9|15830.9|15843.4|15823.4|8
1622736070000|2021-06-03 16:01:10|||||||||7
1622736080000|2021-06-03 16:01:20|||||||||1
1622736090000|2021-06-03 16:01:30|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|5
1622736100000|2021-06-03 16:01:40|||||||||2
1622736110000|2021-06-03 16:01:50|15845.9|15825.9|15846.7|15826.7|15846.7|15826.7|15845.9|15825.9|5
1622736120000|2021-06-03 16:02:00|15850.9|15830.9|15850.9|15830.9|15850.9|15830.9|15850.9|15830.9|11
1622736140000|2021-06-03 16:02:20|||||||||3
1622736150000|2021-06-03 16:02:30|||||||||5
1622736160000|2021-06-03 16:02:40|15853.4|15833.4|15858.4|15838.4|15858.4|15838.4|15853.4|15833.4|5
1622736170000|2021-06-03 16:02:50|15860|15840|15860|15840|15860|15840|15860|15840|14
1622736180000|2021-06-03 16:03:00|15861.6|15841.6|15870.9|15850.9|15870.9|15850.9|15861.6|15841.6|8
1622736190000|2021-06-03 16:03:10|15871.7|15851.7|15875.9|15855.9|15875.9|15855.9|15871.7|15851.7|3
1622736200000|2021-06-03 16:03:20|15878.4|15858.4|15878.4|15858.4|15878.4|15858.4|15878.4|15858.4|2
1622736210000|2021-06-03 16:03:30|15879.2|15859.2|15880.9|15860.9|15880.9|15860.9|15879.2|15859.2|5
1622736220000|2021-06-03 16:03:40|15882.5|15862.5|15882.5|15862.5|15882.5|15862.5|15882.5|15862.5|9
1622736230000|2021-06-03 16:03:50|15881.6|15861.6|15882.5|15862.5|15882.5|15862.5|15880|15860|1
1622736240000|2021-06-03 16:04:00|15880|15860|15868.4|15848.4|15880|15860|15867.5|15847.5|16
1622736250000|2021-06-03 16:04:10|15870.9|15850.9|15875.9|15855.9|15875.9|15855.9|15870.9|15850.9|8
1622736260000|2021-06-03 16:04:20|||||||||3
1622736270000|2021-06-03 16:04:30|||||||||5
1622736290000|2021-06-03 16:04:50|15880.1|15860.1|15887.5|15867.5|15887.5|15867.5|15880.1|15860.1|16
1622736300000|2021-06-03 16:05:00|15888.4|15868.4|15885.9|15865.9|15888.4|15868.4|15885.9|15865.9|3
1622736310000|2021-06-03 16:05:10|15886.7|15866.7|15882.5|15862.5|15888.4|15868.4|15882.5|15862.5|4
1622736320000|2021-06-03 16:05:20|15877.5|15857.5|15878.4|15858.4|15880|15860|15875.9|15855.9|14
1622736330000|2021-06-03 16:05:30|15877.5|15857.5|15877.5|15857.5|15877.5|15857.5|15877.5|15857.5|6
1622736340000|2021-06-03 16:05:40|15874.1|15854.1|15867.5|15847.5|15874.1|15854.1|15867.5|15847.5|4
1622736350000|2021-06-03 16:05:50|15865.9|15845.9|15862.5|15842.5|15865.9|15845.9|15862.5|15842.5|1
1622736360000|2021-06-03 16:06:00|15860.9|15840.9|15860.9|15840.9|15863.4|15843.4|15860.9|15840.9|10
1622736370000|2021-06-03 16:06:10|15863.4|15843.4|15868.4|15848.4|15868.4|15848.4|15863.4|15843.4|8
1622736380000|2021-06-03 16:06:20|15869.3|15849.3|15870.9|15850.9|15870.9|15850.9|15869.3|15849.3|1
1622736390000|2021-06-03 16:06:30|||||||||5
1622736400000|2021-06-03 16:06:40|15874.1|15854.1|15877.6|15857.6|15877.6|15857.6|15874.1|15854.1|10
1622736410000|2021-06-03 16:06:50|15879.3|15859.3|15884.3|15864.3|15884.3|15864.3|15879.3|15859.3|26
1622736420000|2021-06-03 16:07:00|||||||||6
1622736430000|2021-06-03 16:07:10|||||||||16
1622736440000|2021-06-03 16:07:20|||||||||4
1622736450000|2021-06-03 16:07:30|||||||||2
1622736460000|2021-06-03 16:07:40|||||||||2
1622736470000|2021-06-03 16:07:50|15883.4|15863.4|15881.8|15861.8|15883.4|15863.4|15881.8|15861.8|6
1622736480000|2021-06-03 16:08:00|15880.1|15860.1|15883.4|15863.4|15883.4|15863.4|15879.3|15859.3|13
1622736490000|2021-06-03 16:08:10|||||||||3
1622736500000|2021-06-03 16:08:20|||||||||2
1622736510000|2021-06-03 16:08:30|15884.3|15864.3|15883.4|15863.4|15884.3|15864.3|15883.4|15863.4|3
1622736520000|2021-06-03 16:08:40|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|5
1622736530000|2021-06-03 16:08:50|15882.5|15862.5|15895.9|15875.9|15895.9|15875.9|15882.5|15862.5|13
1622736540000|2021-06-03 16:09:00|15893.4|15873.4|15895.9|15875.9|15895.9|15875.9|15893.4|15873.4|5
1622736550000|2021-06-03 16:09:10|||||||||1
1622736560000|2021-06-03 16:09:20|15894.1|15874.1|15892.5|15872.5|15894.1|15874.1|15892.5|15872.5|7
1622736570000|2021-06-03 16:09:30|||||||||5
1622736580000|2021-06-03 16:09:40|15890|15870|15890|15870|15890|15870|15890|15870|0
1622736590000|2021-06-03 16:09:50|||||||||5
1622736600000|2021-06-03 16:10:00|15892.5|15872.5|15892.5|15872.5|15893.4|15873.4|15892.5|15872.5|8
1622736610000|2021-06-03 16:10:10|||||||||2
1622736620000|2021-06-03 16:10:20|15882.5|15862.5|15875.9|15855.9|15882.5|15862.5|15875.9|15855.9|6
1622736630000|2021-06-03 16:10:30|15870.9|15850.9|15860|15840|15870.9|15850.9|15860|15840|6
1622736640000|2021-06-03 16:10:40|15858.2|15838.2|15852.5|15832.5|15858.2|15838.2|15852.5|15832.5|28
1622736650000|2021-06-03 16:10:50|15851.6|15831.6|15850.9|15830.9|15852.5|15832.5|15850|15830|8
1622736660000|2021-06-03 16:11:00|15850|15830|15850|15830|15850|15830|15850|15830|3
1622736670000|2021-06-03 16:11:10|15849.1|15829.1|15845|15825|15849.1|15829.1|15845|15825|16
1622736680000|2021-06-03 16:11:20|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|10
1622736690000|2021-06-03 16:11:30|15849.1|15829.1|15859.3|15839.3|15859.3|15839.3|15849.1|15829.1|23
1622736700000|2021-06-03 16:11:40|||||||||1
1622736710000|2021-06-03 16:11:50|15863.4|15843.4|15870.9|15850.9|15870.9|15850.9|15863.4|15843.4|5
1622736720000|2021-06-03 16:12:00|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|5
1622736730000|2021-06-03 16:12:10|||||||||1
1622736740000|2021-06-03 16:12:20|||||||||2
1622736750000|2021-06-03 16:12:30|15875.9|15855.9|15878.4|15858.4|15878.4|15858.4|15875.9|15855.9|8
1622736760000|2021-06-03 16:12:40|15883.2|15863.2|15885.9|15865.9|15885.9|15865.9|15883.2|15863.2|3
1622736770000|2021-06-03 16:12:50|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|1
1622736780000|2021-06-03 16:13:00|15890.9|15870.9|15890.9|15870.9|15891.8|15871.8|15890.9|15870.9|0
1622736790000|2021-06-03 16:13:10|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|1
1622736800000|2021-06-03 16:13:20|||||||||1
1622736810000|2021-06-03 16:13:30|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|1
1622736830000|2021-06-03 16:13:50|15893.4|15873.4|15885.9|15865.9|15893.4|15873.4|15885.9|15865.9|17
1622736840000|2021-06-03 16:14:00|15884.1|15864.1|15880.9|15860.9|15884.1|15864.1|15880.9|15860.9|34
1622736850000|2021-06-03 16:14:10|||||||||4
1622736860000|2021-06-03 16:14:20|||||||||1
1622736870000|2021-06-03 16:14:30|15879.1|15859.1|15875.9|15855.9|15879.1|15859.1|15875.9|15855.9|2
1622736880000|2021-06-03 16:14:40|15875|15855|15870.9|15850.9|15875|15855|15870.9|15850.9|3
1622736890000|2021-06-03 16:14:50|||||||||3
1622736900000|2021-06-03 16:15:00|15873.4|15853.4|15876.8|15856.8|15876.8|15856.8|15873.4|15853.4|4
1622736910000|2021-06-03 16:15:10|||||||||2
1622736920000|2021-06-03 16:15:20|15875.9|15855.9|15873.4|15853.4|15875.9|15855.9|15873.4|15853.4|2
1622736930000|2021-06-03 16:15:30|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|5
1622736940000|2021-06-03 16:15:40|15865|15845|15863.4|15843.4|15865|15845|15863.4|15843.4|1
1622736950000|2021-06-03 16:15:50|15862.5|15842.5|15863.4|15843.4|15863.4|15843.4|15862.5|15842.5|0
1622736960000|2021-06-03 16:16:00|15862.5|15842.5|15852.5|15832.5|15862.5|15842.5|15852.5|15832.5|3
1622736970000|2021-06-03 16:16:10|||||||||2
1622736980000|2021-06-03 16:16:20|15853.4|15833.4|15852.5|15832.5|15853.4|15833.4|15852.5|15832.5|2
1622736990000|2021-06-03 16:16:30|||||||||5
1622737000000|2021-06-03 16:16:40|15850.9|15830.9|15852.5|15832.5|15852.5|15832.5|15850.9|15830.9|25
1622737010000|2021-06-03 16:16:50|15853.4|15833.4|15863.4|15843.4|15863.4|15843.4|15853.4|15833.4|5
1622737020000|2021-06-03 16:17:00|||||||||2
1622737030000|2021-06-03 16:17:10|15865.9|15845.9|15863.4|15843.4|15865.9|15845.9|15863.4|15843.4|0
1622737040000|2021-06-03 16:17:20|15865.2|15845.2|15868.4|15848.4|15868.4|15848.4|15865.2|15845.2|1
1622737050000|2021-06-03 16:17:30|15867.5|15847.5|15867.5|15847.5|15868.4|15848.4|15867.5|15847.5|3
1622737070000|2021-06-03 16:17:50|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|0
1622737090000|2021-06-03 16:18:10|15867.7|15847.7|15867.7|15847.7|15867.7|15847.7|15867.7|15847.7|29
1622737100000|2021-06-03 16:18:20|15874.1|15854.1|15876.8|15856.8|15876.8|15856.8|15874.1|15854.1|10
1622737110000|2021-06-03 16:18:30|||||||||3
1622737120000|2021-06-03 16:18:40|15878.4|15858.4|15880.9|15860.9|15880.9|15860.9|15878.4|15858.4|3
1622737130000|2021-06-03 16:18:50|15882.5|15862.5|15876.8|15856.8|15882.5|15862.5|15876.8|15856.8|21
1622737140000|2021-06-03 16:19:00|15870|15850|15870|15850|15870|15850|15870|15850|2
1622737150000|2021-06-03 16:19:10|||||||||4
1622737170000|2021-06-03 16:19:30|||||||||1
1622737180000|2021-06-03 16:19:40|||||||||1
1622737190000|2021-06-03 16:19:50|15870.9|15850.9|15864.1|15844.1|15870.9|15850.9|15864.1|15844.1|4
1622737200000|2021-06-03 16:20:00|15862.5|15842.5|15858.4|15838.4|15862.5|15842.5|15858.4|15838.4|10
1622737210000|2021-06-03 16:20:10|15857.5|15837.5|15852.5|15832.5|15857.5|15837.5|15852.5|15832.5|12
1622737220000|2021-06-03 16:20:20|15853.4|15833.4|15852.5|15832.5|15853.4|15833.4|15852.5|15832.5|4
1622737230000|2021-06-03 16:20:30|||||||||1
1622737240000|2021-06-03 16:20:40|15851.6|15831.6|15851.6|15831.6|15851.6|15831.6|15851.6|15831.6|2
1622737250000|2021-06-03 16:20:50|15850|15830|15850|15830|15850|15830|15850|15830|26
1622737260000|2021-06-03 16:21:00|15850.9|15830.9|15852.5|15832.5|15852.5|15832.5|15850.9|15830.9|5
1622737270000|2021-06-03 16:21:10|15850.9|15830.9|15850.9|15830.9|15850.9|15830.9|15850.9|15830.9|3
1622737280000|2021-06-03 16:21:20|15851.8|15831.8|15853.4|15833.4|15853.4|15833.4|15851.8|15831.8|1
1622737290000|2021-06-03 16:21:30|15850.9|15830.9|15850|15830|15850.9|15830.9|15850|15830|3
1622737300000|2021-06-03 16:21:40|15849.1|15829.1|15847.5|15827.5|15849.1|15829.1|15847.5|15827.5|4
1622737310000|2021-06-03 16:21:50|15850|15830|15848.4|15828.4|15850|15830|15848.4|15828.4|10
1622737320000|2021-06-03 16:22:00|15849.3|15829.3|15852.5|15832.5|15852.5|15832.5|15849.3|15829.3|6
1622737330000|2021-06-03 16:22:10|15853.4|15833.4|15865.9|15845.9|15865.9|15845.9|15853.4|15833.4|26
1622737340000|2021-06-03 16:22:20|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|11
1622737350000|2021-06-03 16:22:30|15865|15845|15870.9|15850.9|15870.9|15850.9|15865|15845|9
1622737360000|2021-06-03 16:22:40|15873.4|15853.4|15875.9|15855.9|15875.9|15855.9|15873.4|15853.4|12
1622737370000|2021-06-03 16:22:50|||||||||15
1622737380000|2021-06-03 16:23:00|15881.8|15861.8|15886.8|15866.8|15886.8|15866.8|15877.5|15857.5|96
1622737390000|2021-06-03 16:23:10|15887.7|15867.7|15892.7|15872.7|15892.7|15872.7|15887.7|15867.7|134
1622737400000|2021-06-03 16:23:20|15889.3|15869.3|15890.9|15870.9|15890.9|15870.9|15888.4|15868.4|90
1622737410000|2021-06-03 16:23:30|15893.4|15873.4|15903.4|15883.4|15903.4|15883.4|15893.4|15873.4|64
1622737420000|2021-06-03 16:23:40|15904.3|15884.3|15904.3|15884.3|15904.3|15884.3|15904.3|15884.3|43
1622737430000|2021-06-03 16:23:50|15905.9|15885.9|15914.3|15894.3|15914.3|15894.3|15905.9|15885.9|111
1622737440000|2021-06-03 16:24:00|15913.4|15893.4|15913.4|15893.4|15918.4|15898.4|15913.4|15893.4|109
1622737450000|2021-06-03 16:24:10|15912.5|15892.5|15909.3|15889.3|15912.5|15892.5|15909.3|15889.3|55
1622737460000|2021-06-03 16:24:20|15912.5|15892.5|15906.8|15886.8|15913.4|15893.4|15906.8|15886.8|73
1622737470000|2021-06-03 16:24:30|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|15907.5|15887.5|104
1622737480000|2021-06-03 16:24:40|15906.6|15886.6|15895|15875|15906.6|15886.6|15895|15875|124
1622737490000|2021-06-03 16:24:50|15894.1|15874.1|15895.9|15875.9|15895.9|15875.9|15891.6|15871.6|110
1622737500000|2021-06-03 16:25:00|15894.3|15874.3|15895.9|15875.9|15895.9|15875.9|15893.4|15873.4|56
1622737510000|2021-06-03 16:25:10|15895|15875|15893.4|15873.4|15895|15875|15893.4|15873.4|13
1622737520000|2021-06-03 16:25:20|15895|15875|15896.8|15876.8|15896.8|15876.8|15895|15875|12
1622737530000|2021-06-03 16:25:30|15893.4|15873.4|15895.9|15875.9|15895.9|15875.9|15893.4|15873.4|20
1622737540000|2021-06-03 16:25:40|15893.4|15873.4|15893.4|15873.4|15895|15875|15893.4|15873.4|39
1622737550000|2021-06-03 16:25:50|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|34
1622737560000|2021-06-03 16:26:00|15896.8|15876.8|15898.4|15878.4|15901.8|15881.8|15896.8|15876.8|33
1622737570000|2021-06-03 16:26:10|15900|15880|15903.4|15883.4|15903.4|15883.4|15900|15880|8
1622737580000|2021-06-03 16:26:20|15904.3|15884.3|15909.3|15889.3|15909.3|15889.3|15903.4|15883.4|14
1622737590000|2021-06-03 16:26:30|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15908.4|15888.4|1
1622737600000|2021-06-03 16:26:40|15910|15890|15910.9|15890.9|15910.9|15890.9|15908.4|15888.4|11
1622737610000|2021-06-03 16:26:50|15911.8|15891.8|15910.9|15890.9|15913.4|15893.4|15910.9|15890.9|2
1622737620000|2021-06-03 16:27:00|15913.4|15893.4|15903.4|15883.4|15913.4|15893.4|15903.4|15883.4|27
1622737630000|2021-06-03 16:27:10|15902.5|15882.5|15882.5|15862.5|15902.5|15882.5|15882.5|15862.5|16
1622737640000|2021-06-03 16:27:20|15880.9|15860.9|15883.4|15863.4|15883.4|15863.4|15880.9|15860.9|9
1622737650000|2021-06-03 16:27:30|15885.9|15865.9|15885.9|15865.9|15885.9|15865.9|15885.9|15865.9|7
1622737660000|2021-06-03 16:27:40|15889.1|15869.1|15890|15870|15890|15870|15889.1|15869.1|4
1622737670000|2021-06-03 16:27:50|15892.5|15872.5|15891.6|15871.6|15892.5|15872.5|15891.6|15871.6|4
1622737680000|2021-06-03 16:28:00|15890|15870|15885.9|15865.9|15890|15870|15885.9|15865.9|9
1622737690000|2021-06-03 16:28:10|||||||||1
1622737700000|2021-06-03 16:28:20|||||||||1
1622737710000|2021-06-03 16:28:30|||||||||2
1622737720000|2021-06-03 16:28:40|||||||||15
1622737730000|2021-06-03 16:28:50|15886.8|15866.8|15890|15870|15890|15870|15886.8|15866.8|1
1622737740000|2021-06-03 16:29:00|||||||||3
1622737750000|2021-06-03 16:29:10|||||||||1
1622737770000|2021-06-03 16:29:30|15892.5|15872.5|15890|15870|15892.5|15872.5|15890|15870|2
1622737780000|2021-06-03 16:29:40|15892.5|15872.5|15892.5|15872.5|15892.5|15872.5|15892.5|15872.5|4
1622737790000|2021-06-03 16:29:50|15891.7|15871.7|15888.4|15868.4|15891.7|15871.7|15888.4|15868.4|62
1622737800000|2021-06-03 16:30:00|15883.4|15863.4|15883.4|15863.4|15883.4|15863.4|15883.4|15863.4|13
1622737810000|2021-06-03 16:30:10|||||||||8
1622737820000|2021-06-03 16:30:20|15882.5|15862.5|15882.5|15862.5|15882.5|15862.5|15882.5|15862.5|4
1622737830000|2021-06-03 16:30:30|15880.9|15860.9|15878.4|15858.4|15880.9|15860.9|15878.4|15858.4|0
1622737840000|2021-06-03 16:30:40|||||||||1
1622737850000|2021-06-03 16:30:50|15875.2|15855.2|15868.4|15848.4|15875.2|15855.2|15868.4|15848.4|27
1622737860000|2021-06-03 16:31:00|15865.2|15845.2|15863.4|15843.4|15865.2|15845.2|15863.4|15843.4|3
1622737870000|2021-06-03 16:31:10|||||||||5
1622737890000|2021-06-03 16:31:30|||||||||2
1622737900000|2021-06-03 16:31:40|15861.8|15841.8|15858.4|15838.4|15861.8|15841.8|15858.4|15838.4|8
1622737910000|2021-06-03 16:31:50|||||||||3
1622737920000|2021-06-03 16:32:00|15857.5|15837.5|15858.4|15838.4|15858.4|15838.4|15854.3|15834.3|8
1622737930000|2021-06-03 16:32:10|15855.9|15835.9|15853.4|15833.4|15855.9|15835.9|15853.4|15833.4|1
1622737950000|2021-06-03 16:32:30|15855|15835|15857.5|15837.5|15857.5|15837.5|15855|15835|8
1622737960000|2021-06-03 16:32:40|15855|15835|15852.5|15832.5|15857.5|15837.5|15852.5|15832.5|3
1622737970000|2021-06-03 16:32:50|15853.4|15833.4|15852.5|15832.5|15855|15835|15852.5|15832.5|21
1622737980000|2021-06-03 16:33:00|15850|15830|15850|15830|15850|15830|15850|15830|3
1622737990000|2021-06-03 16:33:10|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|16
1622738000000|2021-06-03 16:33:20|15850|15830|15850|15830|15850|15830|15850|15830|6
1622738010000|2021-06-03 16:33:30|15847.5|15827.5|15850|15830|15850|15830|15847.5|15827.5|3
1622738020000|2021-06-03 16:33:40|15851.7|15831.7|15855.9|15835.9|15855.9|15835.9|15851.7|15831.7|53
1622738030000|2021-06-03 16:33:50|||||||||1
1622738040000|2021-06-03 16:34:00|15857.5|15837.5|15855.9|15835.9|15857.5|15837.5|15855.9|15835.9|9
1622738050000|2021-06-03 16:34:10|15858.4|15838.4|15860.9|15840.9|15860.9|15840.9|15858.4|15838.4|8
1622738060000|2021-06-03 16:34:20|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|3
1622738070000|2021-06-03 16:34:30|||||||||1
1622738080000|2021-06-03 16:34:40|||||||||2
1622738090000|2021-06-03 16:34:50|15865.9|15845.9|15865|15845|15865.9|15845.9|15865|15845|1
1622738110000|2021-06-03 16:35:10|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|15863.4|15843.4|2
1622738120000|2021-06-03 16:35:20|||||||||1
1622738130000|2021-06-03 16:35:30|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|1
1622738140000|2021-06-03 16:35:40|15868.4|15848.4|15868.4|15848.4|15868.4|15848.4|15868.4|15848.4|5
1622738150000|2021-06-03 16:35:50|15873.4|15853.4|15874.3|15854.3|15874.3|15854.3|15873.4|15853.4|9
1622738160000|2021-06-03 16:36:00|15875.9|15855.9|15875.9|15855.9|15875.9|15855.9|15875.9|15855.9|2
1622738170000|2021-06-03 16:36:10|15877.6|15857.6|15879.3|15859.3|15879.3|15859.3|15877.6|15857.6|2
1622738180000|2021-06-03 16:36:20|15880.9|15860.9|15883.4|15863.4|15883.4|15863.4|15880.9|15860.9|2
1622738190000|2021-06-03 16:36:30|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|2
1622738200000|2021-06-03 16:36:40|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|0
1622738210000|2021-06-03 16:36:50|15891.8|15871.8|15893.4|15873.4|15893.4|15873.4|15891.8|15871.8|5
1622738220000|2021-06-03 16:37:00|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|15
1622738230000|2021-06-03 16:37:10|15900.9|15880.9|15901.8|15881.8|15901.8|15881.8|15900.9|15880.9|9
1622738240000|2021-06-03 16:37:20|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|2
1622738250000|2021-06-03 16:37:30|||||||||13
1622738260000|2021-06-03 16:37:40|||||||||3
1622738270000|2021-06-03 16:37:50|15905.2|15885.2|15908.4|15888.4|15908.4|15888.4|15905.2|15885.2|4
1622738280000|2021-06-03 16:38:00|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|13
1622738290000|2021-06-03 16:38:10|||||||||2
1622738300000|2021-06-03 16:38:20|15913.4|15893.4|15912.6|15892.6|15913.4|15893.4|15912.6|15892.6|3
1622738310000|2021-06-03 16:38:30|15910.9|15890.9|15913.4|15893.4|15913.4|15893.4|15910.9|15890.9|1
1622738320000|2021-06-03 16:38:40|||||||||1
1622738330000|2021-06-03 16:38:50|15914.3|15894.3|15915.9|15895.9|15915.9|15895.9|15914.3|15894.3|5
1622738340000|2021-06-03 16:39:00|15913.4|15893.4|15913.4|15893.4|15913.4|15893.4|15913.4|15893.4|5
1622738350000|2021-06-03 16:39:10|15915.1|15895.1|15918.4|15898.4|15918.4|15898.4|15915.1|15895.1|4
1622738360000|2021-06-03 16:39:20|15920.9|15900.9|15921.8|15901.8|15921.8|15901.8|15920.9|15900.9|9
1622738370000|2021-06-03 16:39:30|15922.7|15902.7|15924.3|15904.3|15924.3|15904.3|15922.7|15902.7|4
1622738380000|2021-06-03 16:39:40|15926.8|15906.8|15924.3|15904.3|15926.8|15906.8|15924.3|15904.3|9
1622738390000|2021-06-03 16:39:50|||||||||2
1622738400000|2021-06-03 16:40:00|15925.2|15905.2|15927.7|15907.7|15927.7|15907.7|15925.2|15905.2|8
1622738410000|2021-06-03 16:40:10|15925.9|15905.9|15924.3|15904.3|15925.9|15905.9|15924.3|15904.3|15
1622738420000|2021-06-03 16:40:20|15923.4|15903.4|15923.4|15903.4|15923.4|15903.4|15923.4|15903.4|1
1622738430000|2021-06-03 16:40:30|||||||||2
1622738450000|2021-06-03 16:40:50|||||||||1
1622738460000|2021-06-03 16:41:00|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|2
1622738470000|2021-06-03 16:41:10|||||||||5
1622738480000|2021-06-03 16:41:20|||||||||3
1622738490000|2021-06-03 16:41:30|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|3
1622738500000|2021-06-03 16:41:40|15915.2|15895.2|15910.9|15890.9|15915.2|15895.2|15910.9|15890.9|9
1622738510000|2021-06-03 16:41:50|15908.4|15888.4|15905.9|15885.9|15908.4|15888.4|15905.9|15885.9|7
1622738520000|2021-06-03 16:42:00|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|10
1622738550000|2021-06-03 16:42:30|||||||||1
1622738560000|2021-06-03 16:42:40|||||||||13
1622738570000|2021-06-03 16:42:50|||||||||3
1622738580000|2021-06-03 16:43:00|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|2
1622738590000|2021-06-03 16:43:10|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|9
1622738610000|2021-06-03 16:43:30|15911|15891|15928.5|15908.5|15928.5|15908.5|15911|15891|12
1622738620000|2021-06-03 16:43:40|||||||||1
1622738630000|2021-06-03 16:43:50|15931|15911|15928.5|15908.5|15931|15911|15928.5|15908.5|14
1622738640000|2021-06-03 16:44:00|15929.3|15909.3|15931|15911|15931|15911|15929.3|15909.3|8
1622738650000|2021-06-03 16:44:10|15931.8|15911.8|15934.3|15914.3|15934.3|15914.3|15931.8|15911.8|2
1622738660000|2021-06-03 16:44:20|15936|15916|15941|15921|15943.5|15923.5|15936|15916|5
1622738670000|2021-06-03 16:44:30|15946|15926|15948.5|15928.5|15948.5|15928.5|15946|15926|4
1622738680000|2021-06-03 16:44:40|15949.3|15929.3|15951.8|15931.8|15951.8|15931.8|15949.3|15929.3|4
1622738690000|2021-06-03 16:44:50|15951|15931|15956|15936|15956|15936|15951|15931|17
1622738700000|2021-06-03 16:45:00|15956.8|15936.8|15956|15936|15958.5|15938.5|15956|15936|1
1622738710000|2021-06-03 16:45:10|15954.3|15934.3|15956|15936|15956|15936|15954.3|15934.3|12
1622738720000|2021-06-03 16:45:20|15955.1|15935.1|15956|15936|15956|15936|15952.6|15932.6|2
1622738730000|2021-06-03 16:45:30|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|1
1622738740000|2021-06-03 16:45:40|||||||||2
1622738750000|2021-06-03 16:45:50|||||||||5
1622738760000|2021-06-03 16:46:00|15956|15936|15956|15936|15956|15936|15956|15936|8
1622738780000|2021-06-03 16:46:20|||||||||1
1622738790000|2021-06-03 16:46:30|15953.5|15933.5|15953.5|15933.5|15953.5|15933.5|15953.5|15933.5|2
1622738810000|2021-06-03 16:46:50|||||||||1
1622738820000|2021-06-03 16:47:00|15952.6|15932.6|15946|15926|15952.6|15932.6|15946|15926|5
1622738830000|2021-06-03 16:47:10|15945.1|15925.1|15938.5|15918.5|15945.1|15925.1|15938.5|15918.5|3
1622738850000|2021-06-03 16:47:30|15936|15916|15933.5|15913.5|15936|15916|15933.5|15913.5|5
1622738870000|2021-06-03 16:47:50|15932.6|15912.6|15931|15911|15932.6|15912.6|15931|15911|2
1622738880000|2021-06-03 16:48:00|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|5
1622738910000|2021-06-03 16:48:30|15929.3|15909.3|15931|15911|15931|15911|15928.5|15908.5|1
1622738920000|2021-06-03 16:48:40|||||||||2
1622738930000|2021-06-03 16:48:50|||||||||1
1622738950000|2021-06-03 16:49:10|15929.2|15909.2|15927.6|15907.6|15929.2|15909.2|15927.6|15907.6|1
1622738960000|2021-06-03 16:49:20|||||||||1
1622738970000|2021-06-03 16:49:30|15931|15911|15926|15906|15931|15911|15926|15906|8
1622738980000|2021-06-03 16:49:40|15923.5|15903.5|15921|15901|15923.5|15903.5|15921|15901|7
1622738990000|2021-06-03 16:49:50|||||||||2
1622739000000|2021-06-03 16:50:00|15923.5|15903.5|15923.5|15903.5|15923.5|15903.5|15923.5|15903.5|1
1622739010000|2021-06-03 16:50:10|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|4
1622739030000|2021-06-03 16:50:30|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|2
1622739040000|2021-06-03 16:50:40|||||||||2
1622739060000|2021-06-03 16:51:00|||||||||1
1622739070000|2021-06-03 16:51:10|15921|15901|15921|15901|15921|15901|15921|15901|7
1622739090000|2021-06-03 16:51:30|||||||||3
1622739110000|2021-06-03 16:51:50|||||||||2
1622739120000|2021-06-03 16:52:00|15917.6|15897.6|15912.6|15892.6|15917.6|15897.6|15912.6|15892.6|9
1622739140000|2021-06-03 16:52:20|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|1
1622739150000|2021-06-03 16:52:30|||||||||3
1622739160000|2021-06-03 16:52:40|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|5
1622739170000|2021-06-03 16:52:50|15905.1|15885.1|15902.6|15882.6|15905.1|15885.1|15902.6|15882.6|3
1622739180000|2021-06-03 16:53:00|15901|15881|15903.5|15883.5|15903.5|15883.5|15901|15881|11
1622739190000|2021-06-03 16:53:10|||||||||3
1622739200000|2021-06-03 16:53:20|||||||||2
1622739210000|2021-06-03 16:53:30|15905.1|15885.1|15906|15886|15906|15886|15905.1|15885.1|5
1622739220000|2021-06-03 16:53:40|||||||||1
1622739230000|2021-06-03 16:53:50|||||||||1
1622739240000|2021-06-03 16:54:00|15901|15881|15901|15881|15901|15881|15901|15881|1
1622739250000|2021-06-03 16:54:10|||||||||3
1622739280000|2021-06-03 16:54:40|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|9
1622739290000|2021-06-03 16:54:50|15901|15881|15901.9|15881.9|15901.9|15881.9|15901|15881|12
1622739300000|2021-06-03 16:55:00|15906|15886|15911|15891|15911|15891|15906|15886|0
1622739310000|2021-06-03 16:55:10|||||||||4
1622739320000|2021-06-03 16:55:20|||||||||1
1622739330000|2021-06-03 16:55:30|||||||||1
1622739340000|2021-06-03 16:55:40|15912.6|15892.6|15912.6|15892.6|15912.6|15892.6|15912.6|15892.6|1
1622739370000|2021-06-03 16:56:10|||||||||1
1622739380000|2021-06-03 16:56:20|||||||||1
1622739390000|2021-06-03 16:56:30|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|2
1622739400000|2021-06-03 16:56:40|||||||||1
1622739410000|2021-06-03 16:56:50|||||||||3
1622739420000|2021-06-03 16:57:00|15912.6|15892.6|15911|15891|15912.6|15892.6|15911|15891|4
1622739430000|2021-06-03 16:57:10|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|2
1622739440000|2021-06-03 16:57:20|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|2
1622739460000|2021-06-03 16:57:40|15902.6|15882.6|15901|15881|15902.6|15882.6|15901|15881|2
1622739470000|2021-06-03 16:57:50|||||||||1
1622739480000|2021-06-03 16:58:00|||||||||2
1622739500000|2021-06-03 16:58:20|||||||||1
1622739510000|2021-06-03 16:58:30|15896|15876|15896|15876|15896|15876|15896|15876|1
1622739530000|2021-06-03 16:58:50|15901|15881|15897.6|15877.6|15901|15881|15897.6|15877.6|0
1622739540000|2021-06-03 16:59:00|15896|15876|15893.5|15873.5|15896|15876|15893.5|15873.5|13
1622739550000|2021-06-03 16:59:10|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|2
1622739570000|2021-06-03 16:59:30|15896|15876|15901|15881|15901|15881|15896|15876|1
1622739580000|2021-06-03 16:59:40|15902.8|15882.8|15906|15886|15906|15886|15902.8|15882.8|1
1622739590000|2021-06-03 16:59:50|||||||||12
1622739600000|2021-06-03 17:00:00|15907.8|15887.8|15911|15891|15911|15891|15907.8|15887.8|21
1622739640000|2021-06-03 17:00:40|||||||||1
1622739650000|2021-06-03 17:00:50|||||||||1
1622739660000|2021-06-03 17:01:00|||||||||2
1622739680000|2021-06-03 17:01:20|||||||||2
1622739710000|2021-06-03 17:01:50|||||||||2
1622739720000|2021-06-03 17:02:00|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|5
1622739740000|2021-06-03 17:02:20|||||||||2
1622739780000|2021-06-03 17:03:00|15906|15886|15906|15886|15906|15886|15906|15886|1
1622739790000|2021-06-03 17:03:10|15902.8|15882.8|15900.1|15880.1|15902.8|15882.8|15900.1|15880.1|6
1622739810000|2021-06-03 17:03:30|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|1
1622739840000|2021-06-03 17:04:00|||||||||1
1622739870000|2021-06-03 17:04:30|||||||||2
1622739880000|2021-06-03 17:04:40|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|1
1622739960000|2021-06-03 17:06:00|15895.1|15875.1|15895.1|15875.1|15895.1|15875.1|15895.1|15875.1|2
1622739970000|2021-06-03 17:06:10|||||||||2
1622739990000|2021-06-03 17:06:30|15893.4|15873.4|15893.4|15873.4|15893.4|15873.4|15893.4|15873.4|12
1622740000000|2021-06-03 17:06:40|15890.1|15870.1|15888.5|15868.5|15890.1|15870.1|15888.5|15868.5|2
1622740070000|2021-06-03 17:07:50|15889.4|15869.4|15888.5|15868.5|15889.4|15869.4|15888.5|15868.5|13
1622740090000|2021-06-03 17:08:10|||||||||1
1622740120000|2021-06-03 17:08:40|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|5
1622740130000|2021-06-03 17:08:50|||||||||1
1622740140000|2021-06-03 17:09:00|15882.6|15862.6|15882.6|15862.6|15882.6|15862.6|15882.6|15862.6|2
1622740170000|2021-06-03 17:09:30|15880.1|15860.1|15878.5|15858.5|15880.1|15860.1|15878.5|15858.5|1
1622740180000|2021-06-03 17:09:40|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|4
1622740190000|2021-06-03 17:09:50|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|8
1622740200000|2021-06-03 17:10:00|||||||||3
1622740280000|2021-06-03 17:11:20|15865.1|15845.1|15863.5|15843.5|15865.1|15845.1|15863.5|15843.5|14
1622740290000|2021-06-03 17:11:30|15862.6|15842.6|15859.4|15839.4|15863.5|15843.5|15859.4|15839.4|3
1622740300000|2021-06-03 17:11:40|15857.6|15837.6|15857.6|15837.6|15857.6|15837.6|15857.6|15837.6|20
1622740310000|2021-06-03 17:11:50|15855.1|15835.1|15857.6|15837.6|15857.6|15837.6|15855.1|15835.1|5
1622740320000|2021-06-03 17:12:00|15856.9|15836.9|15858.5|15838.5|15858.5|15838.5|15856.9|15836.9|1
1622740330000|2021-06-03 17:12:10|15857.6|15837.6|15856|15836|15857.6|15837.6|15853.5|15833.5|4
1622740350000|2021-06-03 17:12:30|||||||||1
1622740360000|2021-06-03 17:12:40|||||||||1
1622740370000|2021-06-03 17:12:50|15856.9|15836.9|15858.5|15838.5|15858.5|15838.5|15856.9|15836.9|2
1622740390000|2021-06-03 17:13:10|15853.5|15833.5|15856|15836|15856|15836|15853.5|15833.5|2
1622740410000|2021-06-03 17:13:30|15856.9|15836.9|15858.5|15838.5|15858.5|15838.5|15856.9|15836.9|9
1622740420000|2021-06-03 17:13:40|15859.4|15839.4|15863.5|15843.5|15863.5|15843.5|15859.4|15839.4|2
1622740430000|2021-06-03 17:13:50|15865.1|15845.1|15862.6|15842.6|15865.1|15845.1|15862.6|15842.6|5
1622740440000|2021-06-03 17:14:00|15863.5|15843.5|15867.6|15847.6|15867.6|15847.6|15863.5|15843.5|4
1622740450000|2021-06-03 17:14:10|15868.5|15848.5|15868.5|15848.5|15871|15851|15868.5|15848.5|9
1622740470000|2021-06-03 17:14:30|||||||||1
1622740480000|2021-06-03 17:14:40|15871|15851|15878.5|15858.5|15878.5|15858.5|15871|15851|13
1622740490000|2021-06-03 17:14:50|15881|15861|15881|15861|15881|15861|15881|15861|4
1622740500000|2021-06-03 17:15:00|15886|15866|15886|15866|15886|15866|15886|15866|21
1622740510000|2021-06-03 17:15:10|15887.8|15867.8|15886|15866|15889.4|15869.4|15886|15866|5
1622740520000|2021-06-03 17:15:20|||||||||1
1622740530000|2021-06-03 17:15:30|||||||||2
1622740540000|2021-06-03 17:15:40|15885.1|15865.1|15883.5|15863.5|15885.1|15865.1|15883.5|15863.5|0
1622740560000|2021-06-03 17:16:00|15888.5|15868.5|15886|15866|15888.5|15868.5|15886|15866|4
1622740570000|2021-06-03 17:16:10|15885.1|15865.1|15886|15866|15888.5|15868.5|15883.5|15863.5|14
1622740580000|2021-06-03 17:16:20|15889.4|15869.4|15888.5|15868.5|15889.4|15869.4|15888.5|15868.5|1
1622740590000|2021-06-03 17:16:30|15886|15866|15886|15866|15886|15866|15886|15866|4
1622740600000|2021-06-03 17:16:40|15884.4|15864.4|15889.4|15869.4|15889.4|15869.4|15884.4|15864.4|10
1622740610000|2021-06-03 17:16:50|15888.5|15868.5|15886|15866|15888.5|15868.5|15886|15866|2
1622740620000|2021-06-03 17:17:00|15887.6|15867.6|15885.1|15865.1|15887.6|15867.6|15885.1|15865.1|2
1622740630000|2021-06-03 17:17:10|||||||||1
1622740640000|2021-06-03 17:17:20|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|5
1622740680000|2021-06-03 17:18:00|15882.6|15862.6|15881|15861|15882.6|15862.6|15881|15861|0
1622740690000|2021-06-03 17:18:10|15881.9|15861.9|15883.5|15863.5|15883.5|15863.5|15881.9|15861.9|2
1622740710000|2021-06-03 17:18:30|||||||||2
1622740720000|2021-06-03 17:18:40|15881.9|15861.9|15881.9|15861.9|15881.9|15861.9|15881.9|15861.9|11
1622740730000|2021-06-03 17:18:50|15881|15861|15881|15861|15881|15861|15881|15861|0
1622740740000|2021-06-03 17:19:00|15878.5|15858.5|15881|15861|15881|15861|15878.5|15858.5|3
1622740790000|2021-06-03 17:19:50|||||||||37
1622740800000|2021-06-03 17:20:00|||||||||3
1622740810000|2021-06-03 17:20:10|15880.2|15860.2|15881|15861|15881|15861|15879.4|15859.4|4
1622740820000|2021-06-03 17:20:20|15880.2|15860.2|15878.5|15858.5|15880.2|15860.2|15878.5|15858.5|0
1622740830000|2021-06-03 17:20:30|15876|15856|15873.5|15853.5|15876|15856|15873.5|15853.5|6
1622740860000|2021-06-03 17:21:00|||||||||1
1622740870000|2021-06-03 17:21:10|||||||||1
1622740880000|2021-06-03 17:21:20|15872.7|15852.7|15868.5|15848.5|15872.7|15852.7|15868.5|15848.5|2
1622740890000|2021-06-03 17:21:30|15867.7|15847.7|15867.7|15847.7|15867.7|15847.7|15867.7|15847.7|1
1622740900000|2021-06-03 17:21:40|15865.2|15845.2|15863.5|15843.5|15865.2|15845.2|15863.5|15843.5|5
1622740910000|2021-06-03 17:21:50|15862.7|15842.7|15863.5|15843.5|15863.5|15843.5|15862.7|15842.7|2
1622740920000|2021-06-03 17:22:00|15862.7|15842.7|15863.5|15843.5|15863.5|15843.5|15862.7|15842.7|12
1622740930000|2021-06-03 17:22:10|||||||||8
1622740950000|2021-06-03 17:22:30|15862.7|15842.7|15861|15841|15862.7|15842.7|15860.2|15840.2|4
1622740970000|2021-06-03 17:22:50|15860.2|15840.2|15858.5|15838.5|15860.2|15840.2|15858.5|15838.5|1
1622740980000|2021-06-03 17:23:00|15857.7|15837.7|15858.5|15838.5|15858.5|15838.5|15856|15836|6
1622740990000|2021-06-03 17:23:10|||||||||1
1622741010000|2021-06-03 17:23:30|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|7
1622741030000|2021-06-03 17:23:50|||||||||4
1622741040000|2021-06-03 17:24:00|15860.3|15840.3|15861|15841|15861.9|15841.9|15860.3|15840.3|2
1622741050000|2021-06-03 17:24:10|15864.4|15844.4|15866|15846|15866|15846|15864.4|15844.4|10
1622741060000|2021-06-03 17:24:20|||||||||1
1622741070000|2021-06-03 17:24:30|||||||||1
1622741090000|2021-06-03 17:24:50|||||||||2
1622741100000|2021-06-03 17:25:00|15865.2|15845.2|15865.2|15845.2|15865.2|15845.2|15865.2|15845.2|4
1622741110000|2021-06-03 17:25:10|||||||||2
1622741120000|2021-06-03 17:25:20|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|2
1622741130000|2021-06-03 17:25:30|15865.2|15845.2|15867.7|15847.7|15867.7|15847.7|15865.2|15845.2|8
1622741150000|2021-06-03 17:25:50|||||||||1
1622741160000|2021-06-03 17:26:00|15865.2|15845.2|15865.2|15845.2|15870.2|15850.2|15865.2|15845.2|3
1622741170000|2021-06-03 17:26:10|||||||||3
1622741180000|2021-06-03 17:26:20|||||||||1
1622741200000|2021-06-03 17:26:40|||||||||11
1622741210000|2021-06-03 17:26:50|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|0
1622741220000|2021-06-03 17:27:00|||||||||17
1622741230000|2021-06-03 17:27:10|15861.6|15841.6|15858.4|15838.4|15861.6|15841.6|15858.4|15838.4|15
1622741240000|2021-06-03 17:27:20|15853.5|15833.5|15853.5|15833.5|15853.5|15833.5|15853.5|15833.5|6
1622741250000|2021-06-03 17:27:30|||||||||7
1622741260000|2021-06-03 17:27:40|||||||||2
1622741270000|2021-06-03 17:27:50|||||||||8
1622741280000|2021-06-03 17:28:00|||||||||12
1622741290000|2021-06-03 17:28:10|15853.6|15833.6|15851.9|15831.9|15853.6|15833.6|15851.9|15831.9|9
1622741300000|2021-06-03 17:28:20|||||||||5
1622741310000|2021-06-03 17:28:30|||||||||13
1622741320000|2021-06-03 17:28:40|||||||||14
1622741330000|2021-06-03 17:28:50|15853.6|15833.6|15848.6|15828.6|15853.6|15833.6|15848.6|15828.6|21
1622741340000|2021-06-03 17:29:00|15850.2|15830.2|15856.1|15836.1|15856.1|15836.1|15850.2|15830.2|50
1622741350000|2021-06-03 17:29:10|15856.9|15836.9|15858.6|15838.6|15858.6|15838.6|15856.9|15836.9|20
1622741360000|2021-06-03 17:29:20|15861.1|15841.1|15858.6|15838.6|15861.1|15841.1|15858.6|15838.6|10
1622741370000|2021-06-03 17:29:30|||||||||10
1622741380000|2021-06-03 17:29:40|15859.4|15839.4|15871.1|15851.1|15871.1|15851.1|15859.4|15839.4|11
1622741390000|2021-06-03 17:29:50|15871.9|15851.9|15884.4|15864.4|15886.9|15866.9|15871.9|15851.9|33
1622794500000|2021-06-04 08:15:00|15900.5|15880.5|15883.9|15863.9|15900.5|15880.5|15875.5|15836.3|22
1622794510000|2021-06-04 08:15:10|15885.5|15865.5|15887.2|15867.2|15889.7|15869.7|15885.5|15865.5|19
1622794520000|2021-06-04 08:15:20|15889.7|15869.7|15888|15868|15890.5|15870.5|15888|15868|6
1622794530000|2021-06-04 08:15:30|15887.2|15867.2|15869.7|15849.7|15887.2|15867.2|15869.7|15849.7|12
1622794540000|2021-06-04 08:15:40|15868|15848|15862.2|15842.2|15868|15848|15862.2|15842.2|3
1622794550000|2021-06-04 08:15:50|15860.5|15840.5|15857.2|15837.2|15860.5|15840.5|15855.5|15835.5|19
1622794560000|2021-06-04 08:16:00|15856.4|15836.4|15858|15838|15858|15838|15856.4|15836.4|4
1622794570000|2021-06-04 08:16:10|15855.5|15835.5|15853|15833|15855.5|15835.5|15853|15833|6
1622794580000|2021-06-04 08:16:20|15852.2|15832.2|15823|15803|15852.2|15832.2|15823|15803|13
1622794610000|2021-06-04 08:16:50|15814.7|15794.7|15808|15788|15814.7|15794.7|15807.2|15787.2|4
1622794620000|2021-06-04 08:17:00|15808.9|15788.9|15813|15793|15814.7|15794.7|15808.9|15788.9|10
1622794630000|2021-06-04 08:17:10|||||||||2
1622794640000|2021-06-04 08:17:20|15812.2|15792.2|15803|15783|15812.2|15792.2|15803|15783|3
1622794650000|2021-06-04 08:17:30|||||||||2
1622794670000|2021-06-04 08:17:50|||||||||2
1622794680000|2021-06-04 08:18:00|||||||||2
1622794690000|2021-06-04 08:18:10|||||||||2
1622794700000|2021-06-04 08:18:20|||||||||8
1622794710000|2021-06-04 08:18:30|15801.4|15781.4|15800.5|15780.5|15801.4|15781.4|15800.5|15780.5|3
1622794720000|2021-06-04 08:18:40|15802.2|15782.2|15803|15783|15803|15783|15802.2|15782.2|2
1622794730000|2021-06-04 08:18:50|15805.5|15785.5|15805.5|15785.5|15805.5|15785.5|15805.5|15785.5|2
1622794740000|2021-06-04 08:19:00|15812.2|15792.2|15812.2|15792.2|15812.2|15792.2|15812.2|15792.2|22
1622794750000|2021-06-04 08:19:10|15813|15793|15813|15793|15813|15793|15812.2|15792.2|0
1622794760000|2021-06-04 08:19:20|15813.9|15793.9|15815.5|15795.5|15815.5|15795.5|15813.9|15793.9|7
1622794770000|2021-06-04 08:19:30|||||||||1
1622794780000|2021-06-04 08:19:40|15814.7|15794.7|15815.5|15795.5|15815.5|15795.5|15814.7|15794.7|0
1622794790000|2021-06-04 08:19:50|15830.6|15790.6|15833.9|15793.9|15833.9|15793.9|15830.6|15790.6|25
1622794810000|2021-06-04 08:20:10|||||||||1
1622794820000|2021-06-04 08:20:20|15824.7|15804.7|15825.5|15805.5|15825.5|15805.5|15824.7|15804.7|2
1622794860000|2021-06-04 08:21:00|||||||||6
1622794870000|2021-06-04 08:21:10|15826.4|15806.4|15828|15808|15828|15808|15826.4|15806.4|3
1622794890000|2021-06-04 08:21:30|15828.9|15808.9|15830.5|15810.5|15830.5|15810.5|15825.5|15805.5|0
1622794900000|2021-06-04 08:21:40|15827.2|15807.2|15827.2|15807.2|15827.2|15807.2|15827.2|15807.2|2
1622794910000|2021-06-04 08:21:50|15828|15808|15828|15808|15828.9|15808.9|15825.5|15805.5|3
1622794920000|2021-06-04 08:22:00|15826.4|15806.4|15828|15808|15828|15808|15826.4|15806.4|4
1622794930000|2021-06-04 08:22:10|15825.5|15805.5|15825.5|15805.5|15825.5|15805.5|15825.5|15805.5|1
1622794940000|2021-06-04 08:22:20|||||||||3
1622794960000|2021-06-04 08:22:40|15827.2|15807.2|15827.2|15807.2|15827.2|15807.2|15827.2|15807.2|1
1622794980000|2021-06-04 08:23:00|15828|15808|15830.5|15810.5|15830.5|15810.5|15828|15808|0
1622795030000|2021-06-04 08:23:50|15828.9|15808.9|15827.2|15807.2|15828.9|15808.9|15827.2|15807.2|2
1622795040000|2021-06-04 08:24:00|15828.8|15808.8|15828.8|15808.8|15828.8|15808.8|15828.8|15808.8|16
1622795060000|2021-06-04 08:24:20|15827.2|15807.2|15826.4|15806.4|15827.2|15807.2|15824.7|15804.7|6
1622795080000|2021-06-04 08:24:40|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|0
1622795100000|2021-06-04 08:25:00|15823.9|15803.9|15827.3|15807.3|15827.3|15807.3|15823.9|15803.9|2
1622795110000|2021-06-04 08:25:10|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|0
1622795140000|2021-06-04 08:25:40|15823.9|15803.9|15823.9|15803.9|15823.9|15803.9|15823.9|15803.9|2
1622795150000|2021-06-04 08:25:50|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|0
1622795160000|2021-06-04 08:26:00|15826.4|15806.4|15826.4|15806.4|15826.4|15806.4|15826.4|15806.4|4
1622795170000|2021-06-04 08:26:10|15829.8|15809.8|15828.9|15808.9|15829.8|15809.8|15828.9|15808.9|1
1622795180000|2021-06-04 08:26:20|15832.2|15812.2|15828.1|15808.1|15832.2|15812.2|15828.1|15808.1|1
1622795200000|2021-06-04 08:26:40|15828.9|15808.9|15828.9|15808.9|15831.4|15811.4|15828.9|15808.9|3
1622795210000|2021-06-04 08:26:50|15828.1|15808.1|15830.6|15810.6|15830.6|15810.6|15828.1|15808.1|0
1622795220000|2021-06-04 08:27:00|15831.4|15811.4|15833.1|15813.1|15833.1|15813.1|15831.4|15811.4|0
1622795230000|2021-06-04 08:27:10|||||||||2
1622795240000|2021-06-04 08:27:20|15831.4|15811.4|15833.9|15813.9|15833.9|15813.9|15830.6|15810.6|2
1622795250000|2021-06-04 08:27:30|15830.6|15810.6|15829.7|15809.7|15830.6|15810.6|15829.7|15809.7|3
1622795260000|2021-06-04 08:27:40|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|0
1622795280000|2021-06-04 08:28:00|15827.2|15807.2|15823.1|15803.1|15827.2|15807.2|15823.1|15803.1|0
1622795290000|2021-06-04 08:28:10|15818.1|15798.1|15813|15793|15818.1|15798.1|15813|15793|2
1622795300000|2021-06-04 08:28:20|15807.2|15787.2|15805.6|15785.6|15807.2|15787.2|15805.6|15785.6|2
1622795310000|2021-06-04 08:28:30|||||||||2
1622795320000|2021-06-04 08:28:40|||||||||1
1622795330000|2021-06-04 08:28:50|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|7
1622795340000|2021-06-04 08:29:00|15809.7|15789.7|15810.6|15790.6|15810.6|15790.6|15809.7|15789.7|3
1622795370000|2021-06-04 08:29:30|||||||||3
1622795380000|2021-06-04 08:29:40|15812.2|15792.2|15814.7|15794.7|15814.7|15794.7|15812.2|15792.2|1
1622795390000|2021-06-04 08:29:50|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|1
1622795400000|2021-06-04 08:30:00|15817.2|15797.2|15818.9|15798.9|15818.9|15798.9|15817.2|15797.2|1
1622795410000|2021-06-04 08:30:10|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|1
1622795430000|2021-06-04 08:30:30|15829.7|15809.7|15829.7|15809.7|15829.7|15809.7|15829.7|15809.7|0
1622795440000|2021-06-04 08:30:40|15832.2|15812.2|15829.7|15809.7|15832.2|15812.2|15829.7|15809.7|6
1622795450000|2021-06-04 08:30:50|||||||||1
1622795460000|2021-06-04 08:31:00|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|2
1622795470000|2021-06-04 08:31:10|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|2
1622795520000|2021-06-04 08:32:00|15836.4|15816.4|15838.1|15818.1|15838.1|15818.1|15836.4|15816.4|3
1622795560000|2021-06-04 08:32:40|||||||||2
1622795580000|2021-06-04 08:33:00|||||||||1
1622795590000|2021-06-04 08:33:10|||||||||1
1622795600000|2021-06-04 08:33:20|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|2
1622795610000|2021-06-04 08:33:30|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|0
1622795650000|2021-06-04 08:34:10|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|2
1622795680000|2021-06-04 08:34:40|15832.2|15812.2|15833.1|15813.1|15833.1|15813.1|15832.2|15812.2|1
1622795690000|2021-06-04 08:34:50|15830.6|15810.6|15822.2|15802.2|15830.6|15810.6|15822.2|15802.2|4
1622795750000|2021-06-04 08:35:50|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|2
1622795760000|2021-06-04 08:36:00|||||||||1
1622795780000|2021-06-04 08:36:20|15821.4|15801.4|15828.1|15808.1|15828.1|15808.1|15821.4|15801.4|1
1622795800000|2021-06-04 08:36:40|15827.2|15807.2|15825.6|15805.6|15827.2|15807.2|15825.6|15805.6|3
1622795810000|2021-06-04 08:36:50|15826.4|15806.4|15828.1|15808.1|15828.1|15808.1|15826.4|15806.4|0
1622795820000|2021-06-04 08:37:00|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|0
1622795830000|2021-06-04 08:37:10|||||||||2
1622795840000|2021-06-04 08:37:20|||||||||1
1622795860000|2021-06-04 08:37:40|15825.6|15805.6|15823.1|15803.1|15825.6|15805.6|15823.1|15803.1|4
1622795880000|2021-06-04 08:38:00|||||||||2
1622795910000|2021-06-04 08:38:30|||||||||2
1622795930000|2021-06-04 08:38:50|||||||||1
1622795940000|2021-06-04 08:39:00|||||||||1
1622795980000|2021-06-04 08:39:40|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|2
1622796000000|2021-06-04 08:40:00|15821.4|15801.4|15823.1|15803.1|15823.1|15803.1|15821.4|15801.4|0
1622796020000|2021-06-04 08:40:20|15822.2|15802.2|15821.4|15801.4|15822.2|15802.2|15821.4|15801.4|0
1622796030000|2021-06-04 08:40:30|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|0
1622796040000|2021-06-04 08:40:40|15822.2|15802.2|15820.6|15800.6|15822.2|15802.2|15820.6|15800.6|0
1622796050000|2021-06-04 08:40:50|15822.2|15802.2|15823.1|15803.1|15823.1|15803.1|15822.2|15802.2|1
1622796080000|2021-06-04 08:41:20|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|3
1622796090000|2021-06-04 08:41:30|15827.2|15807.2|15828.1|15808.1|15828.1|15808.1|15827.2|15807.2|1
1622796110000|2021-06-04 08:41:50|||||||||1
1622796120000|2021-06-04 08:42:00|15829.8|15809.8|15841.4|15821.4|15843.1|15823.1|15829.8|15809.8|8
1622796130000|2021-06-04 08:42:10|15840.6|15820.6|15840.6|15820.6|15843.1|15823.1|15840.6|15820.6|1
1622796140000|2021-06-04 08:42:20|15841.4|15821.4|15843.1|15823.1|15843.1|15823.1|15841.4|15821.4|0
1622796150000|2021-06-04 08:42:30|15842.2|15822.2|15843.1|15823.1|15843.1|15823.1|15840.6|15820.6|0
1622796160000|2021-06-04 08:42:40|15842.2|15822.2|15840.6|15820.6|15842.2|15822.2|15840.6|15820.6|0
1622796170000|2021-06-04 08:42:50|15842.2|15822.2|15843.1|15823.1|15843.9|15823.9|15842.2|15822.2|5
1622796190000|2021-06-04 08:43:10|15843.9|15823.9|15846.4|15826.4|15846.4|15826.4|15843.9|15823.9|4
1622796200000|2021-06-04 08:43:20|15847.3|15827.3|15848.9|15828.9|15848.9|15828.9|15847.3|15827.3|2
1622796210000|2021-06-04 08:43:30|15849|15829|15849|15829|15849|15829|15849|15829|2
1622796220000|2021-06-04 08:43:40|15848.1|15828.1|15846.5|15826.5|15848.1|15828.1|15846.5|15826.5|2
1622796240000|2021-06-04 08:44:00|15845.6|15825.6|15846.5|15826.5|15846.5|15826.5|15845.6|15825.6|1
1622796270000|2021-06-04 08:44:30|15845.6|15825.6|15846.5|15826.5|15846.5|15826.5|15845.6|15825.6|0
1622796290000|2021-06-04 08:44:50|15845.6|15825.6|15846.5|15826.5|15846.5|15826.5|15845.6|15825.6|2
1622796300000|2021-06-04 08:45:00|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|1
1622796310000|2021-06-04 08:45:10|15843.1|15823.1|15840.6|15820.6|15843.1|15823.1|15840.6|15820.6|3
1622796340000|2021-06-04 08:45:40|15838.1|15818.1|15838.1|15818.1|15838.1|15818.1|15838.1|15818.1|0
1622796350000|2021-06-04 08:45:50|15836.5|15816.5|15835.6|15815.6|15836.5|15816.5|15835.6|15815.6|1
1622796360000|2021-06-04 08:46:00|15832.3|15812.3|15832.3|15812.3|15832.3|15812.3|15832.3|15812.3|0
1622796380000|2021-06-04 08:46:20|15830.7|15810.7|15830.7|15810.7|15830.7|15810.7|15830.7|15810.7|14
1622796390000|2021-06-04 08:46:30|15829|15809|15834|15814|15834|15814|15829|15809|7
1622796410000|2021-06-04 08:46:50|||||||||1
1622796450000|2021-06-04 08:47:30|15834.8|15814.8|15834|15814|15834.8|15814.8|15834|15814|0
1622796460000|2021-06-04 08:47:40|||||||||3
1622796480000|2021-06-04 08:48:00|15832.3|15812.3|15831.5|15811.5|15832.3|15812.3|15831.5|15811.5|1
1622796520000|2021-06-04 08:48:40|15830.6|15810.6|15826.5|15806.5|15831.5|15811.5|15826.5|15806.5|4
1622796530000|2021-06-04 08:48:50|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|0
1622796540000|2021-06-04 08:49:00|15829|15809|15829|15809|15829|15809|15829|15809|0
1622796560000|2021-06-04 08:49:20|15828.1|15808.1|15825.6|15805.6|15828.1|15808.1|15825.6|15805.6|5
1622796570000|2021-06-04 08:49:30|15823|15803|15815.6|15795.6|15823|15803|15815.6|15795.6|16
1622796590000|2021-06-04 08:49:50|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|2
1622796600000|2021-06-04 08:50:00|15812.3|15792.3|15813.1|15793.1|15813.1|15793.1|15812.3|15792.3|2
1622796620000|2021-06-04 08:50:20|15812.3|15792.3|15812.3|15792.3|15812.3|15792.3|15812.3|15792.3|0
1622796630000|2021-06-04 08:50:30|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|4
1622796660000|2021-06-04 08:51:00|15812.3|15792.3|15815.6|15795.6|15815.6|15795.6|15812.3|15792.3|3
1622796680000|2021-06-04 08:51:20|15813.1|15793.1|15812.3|15792.3|15813.1|15793.1|15812.3|15792.3|1
1622796690000|2021-06-04 08:51:30|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|1
1622796720000|2021-06-04 08:52:00|15815.6|15795.6|15825.6|15805.6|15825.6|15805.6|15815.6|15795.6|4
1622796740000|2021-06-04 08:52:20|15820.6|15800.6|15817.3|15797.3|15820.6|15800.6|15817.3|15797.3|3
1622796750000|2021-06-04 08:52:30|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|0
1622796760000|2021-06-04 08:52:40|15816.5|15796.5|15815.6|15795.6|15818.1|15798.1|15815.6|15795.6|0
1622796780000|2021-06-04 08:53:00|15816.5|15796.5|15818.1|15798.1|15818.1|15798.1|15816.5|15796.5|4
1622796790000|2021-06-04 08:53:10|15820.6|15800.6|15823.1|15803.1|15823.1|15803.1|15820.6|15800.6|0
1622796800000|2021-06-04 08:53:20|15820.6|15800.6|15821.5|15801.5|15821.5|15801.5|15820.6|15800.6|12
1622796810000|2021-06-04 08:53:30|15822.3|15802.3|15826.5|15806.5|15826.5|15806.5|15822.3|15802.3|0
1622796820000|2021-06-04 08:53:40|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|4
1622796890000|2021-06-04 08:54:50|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|2
1622796900000|2021-06-04 08:55:00|15821.5|15801.5|15824|15804|15824|15804|15821.5|15801.5|4
1622796920000|2021-06-04 08:55:20|||||||||1
1622796930000|2021-06-04 08:55:30|15824.8|15804.8|15826.5|15806.5|15826.5|15806.5|15824.8|15804.8|1
1622796950000|2021-06-04 08:55:50|15827.3|15807.3|15827.3|15807.3|15827.3|15807.3|15827.3|15807.3|0
1622796990000|2021-06-04 08:56:30|15829|15809|15826.5|15806.5|15829|15809|15826.5|15806.5|6
1622797000000|2021-06-04 08:56:40|15828.1|15808.1|15830.7|15810.7|15830.7|15810.7|15828.1|15808.1|3
1622797010000|2021-06-04 08:56:50|15834|15814|15846.5|15826.5|15846.5|15826.5|15834|15814|4
1622797020000|2021-06-04 08:57:00|15847.3|15827.3|15849|15829|15849|15829|15847.3|15827.3|1
1622797030000|2021-06-04 08:57:10|15850.6|15830.6|15851.5|15831.5|15851.5|15831.5|15850.6|15830.6|3
1622797040000|2021-06-04 08:57:20|||||||||3
1622797070000|2021-06-04 08:57:50|||||||||1
1622797080000|2021-06-04 08:58:00|||||||||1
1622797110000|2021-06-04 08:58:30|15849|15829|15849|15829|15849|15829|15849|15829|1
1622797130000|2021-06-04 08:58:50|15849.8|15829.8|15852.3|15832.3|15852.3|15832.3|15849.8|15829.8|1
1622797140000|2021-06-04 08:59:00|15849.8|15829.8|15849.8|15829.8|15849.8|15829.8|15849.8|15829.8|1
1622797150000|2021-06-04 08:59:10|15850.7|15830.7|15852.3|15832.3|15852.3|15832.3|15850.7|15830.7|2
1622797170000|2021-06-04 08:59:30|15850.7|15830.7|15849|15829|15850.7|15830.7|15849|15829|3
1622797180000|2021-06-04 08:59:40|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|1
1622797200000|2021-06-04 09:00:00|||||||||3
1622797210000|2021-06-04 09:00:10|15851.5|15831.5|15850.6|15830.6|15851.5|15831.5|15850.6|15830.6|3
1622797220000|2021-06-04 09:00:20|15852.3|15832.3|15854|15834|15854|15834|15852.3|15832.3|3
1622797230000|2021-06-04 09:00:30|||||||||1
1622797240000|2021-06-04 09:00:40|15852.3|15832.3|15851.5|15831.5|15852.3|15832.3|15851.5|15831.5|1
1622797270000|2021-06-04 09:01:10|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|0
1622797300000|2021-06-04 09:01:40|||||||||1
1622797320000|2021-06-04 09:02:00|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|1
1622797350000|2021-06-04 09:02:30|15854|15834|15853.1|15833.1|15854|15834|15853.1|15833.1|2
1622797360000|2021-06-04 09:02:40|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|0
1622797410000|2021-06-04 09:03:30|15854|15834|15854|15834|15854|15834|15854|15834|1
1622797420000|2021-06-04 09:03:40|||||||||1
1622797430000|2021-06-04 09:03:50|||||||||1
1622797440000|2021-06-04 09:04:00|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|1
1622797460000|2021-06-04 09:04:20|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|6
1622797470000|2021-06-04 09:04:30|15849|15829|15849|15829|15849|15829|15849|15829|0
1622797480000|2021-06-04 09:04:40|15847.4|15827.4|15846.5|15826.5|15847.4|15827.4|15846.5|15826.5|1
1622797520000|2021-06-04 09:05:20|15848.1|15828.1|15848.1|15828.1|15848.1|15828.1|15848.1|15828.1|0
1622797530000|2021-06-04 09:05:30|||||||||2
1622797550000|2021-06-04 09:05:50|||||||||1
1622797690000|2021-06-04 09:08:10|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|1
1622797730000|2021-06-04 09:08:50|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|0
1622797740000|2021-06-04 09:09:00|15845.7|15825.7|15846.5|15826.5|15846.5|15826.5|15845.7|15825.7|3
1622797790000|2021-06-04 09:09:50|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|0
1622797800000|2021-06-04 09:10:00|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|1
1622797820000|2021-06-04 09:10:20|||||||||6
1622797860000|2021-06-04 09:11:00|15848.2|15828.2|15851.5|15831.5|15851.5|15831.5|15848.2|15828.2|1
1622797910000|2021-06-04 09:11:50|||||||||1
1622797980000|2021-06-04 09:13:00|||||||||1
1622798030000|2021-06-04 09:13:50|15849.9|15829.9|15849|15829|15849.9|15829.9|15849|15829|1
1622798100000|2021-06-04 09:15:00|||||||||1
1622798110000|2021-06-04 09:15:10|||||||||1
1622798160000|2021-06-04 09:16:00|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|15846.5|15826.5|3
1622798230000|2021-06-04 09:17:10|15843.2|15823.2|15843.2|15823.2|15845.7|15825.7|15840.7|15820.7|4
1622798290000|2021-06-04 09:18:10|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|3
1622798340000|2021-06-04 09:19:00|15839|15819|15838.2|15818.2|15839|15819|15838.2|15818.2|1
1622798370000|2021-06-04 09:19:30|||||||||1
1622798390000|2021-06-04 09:19:50|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|2
1622798400000|2021-06-04 09:20:00|15833.2|15813.2|15827.3|15807.3|15833.2|15813.2|15827.3|15807.3|3
1622798410000|2021-06-04 09:20:10|15823.2|15803.2|15823.2|15803.2|15823.2|15803.2|15823.2|15803.2|0
1622798420000|2021-06-04 09:20:20|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|1
1622798460000|2021-06-04 09:21:00|||||||||1
1622798470000|2021-06-04 09:21:10|15823.2|15803.2|15823.2|15803.2|15824|15804|15823.2|15803.2|5
1622798490000|2021-06-04 09:21:30|15828.2|15808.2|15823.2|15803.2|15828.2|15808.2|15823.2|15803.2|1
1622798500000|2021-06-04 09:21:40|||||||||4
1622798520000|2021-06-04 09:22:00|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|3
1622798540000|2021-06-04 09:22:20|15820.7|15800.7|15818.2|15798.2|15820.7|15800.7|15818.2|15798.2|1
1622798560000|2021-06-04 09:22:40|||||||||3
1622798570000|2021-06-04 09:22:50|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|0
1622798630000|2021-06-04 09:23:50|||||||||1
1622798640000|2021-06-04 09:24:00|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|3
1622798660000|2021-06-04 09:24:20|||||||||2
1622798670000|2021-06-04 09:24:30|15809|15789|15805.7|15785.7|15809|15789|15805.7|15785.7|4
1622798680000|2021-06-04 09:24:40|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|3
1622798710000|2021-06-04 09:25:10|||||||||2
1622798720000|2021-06-04 09:25:20|||||||||2
1622798730000|2021-06-04 09:25:30|15808.2|15788.2|15803.2|15783.2|15808.2|15788.2|15803.2|15783.2|2
1622798760000|2021-06-04 09:26:00|15804|15784|15803.2|15783.2|15808.2|15788.2|15803.2|15783.2|4
1622798770000|2021-06-04 09:26:10|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|0
1622798780000|2021-06-04 09:26:20|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|2
1622798870000|2021-06-04 09:27:50|15809.8|15789.8|15810.7|15790.7|15810.7|15790.7|15809.8|15789.8|1
1622798880000|2021-06-04 09:28:00|15808.2|15788.2|15810.7|15790.7|15810.7|15790.7|15808.2|15788.2|0
1622798890000|2021-06-04 09:28:10|||||||||1
1622798910000|2021-06-04 09:28:30|15812.3|15792.3|15812.3|15792.3|15812.3|15792.3|15812.3|15792.3|0
1622798920000|2021-06-04 09:28:40|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|15810.7|15790.7|1
1622798940000|2021-06-04 09:29:00|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|15808.2|15788.2|0
1622798990000|2021-06-04 09:29:50|15809.1|15789.1|15809.1|15789.1|15809.1|15789.1|15809.1|15789.1|0
1622799030000|2021-06-04 09:30:30|15808.2|15788.2|15809.1|15789.1|15809.1|15789.1|15808.2|15788.2|0
1622799040000|2021-06-04 09:30:40|15808.2|15788.2|15810.7|15790.7|15810.7|15790.7|15808.2|15788.2|5
1622799050000|2021-06-04 09:30:50|15811.6|15791.6|15813.2|15793.2|15813.2|15793.2|15811.6|15791.6|0
1622799060000|2021-06-04 09:31:00|||||||||5
1622799070000|2021-06-04 09:31:10|15815.7|15795.7|15816.6|15796.6|15816.6|15796.6|15815.7|15795.7|5
1622799080000|2021-06-04 09:31:20|15815.7|15795.7|15818.2|15798.2|15818.2|15798.2|15815.7|15795.7|1
1622799120000|2021-06-04 09:32:00|15820.7|15800.7|15825.7|15805.7|15825.7|15805.7|15820.7|15800.7|5
1622799150000|2021-06-04 09:32:30|15824.1|15804.1|15823.2|15803.2|15824.1|15804.1|15823.2|15803.2|1
1622799160000|2021-06-04 09:32:40|15821.6|15801.6|15821.6|15801.6|15821.6|15801.6|15821.6|15801.6|0
1622799170000|2021-06-04 09:32:50|15820.7|15800.7|15818.2|15798.2|15820.7|15800.7|15818.2|15798.2|1
1622799180000|2021-06-04 09:33:00|15817.3|15797.3|15815.7|15795.7|15817.3|15797.3|15815.7|15795.7|0
1622799190000|2021-06-04 09:33:10|||||||||3
1622799220000|2021-06-04 09:33:40|||||||||1
1622799250000|2021-06-04 09:34:10|||||||||1
1622799270000|2021-06-04 09:34:30|||||||||2
1622799330000|2021-06-04 09:35:30|15814.9|15794.9|15814.9|15794.9|15815.7|15795.7|15813.2|15793.2|1
1622799340000|2021-06-04 09:35:40|15813.2|15793.2|15815.7|15795.7|15815.7|15795.7|15813.2|15793.2|0
1622799350000|2021-06-04 09:35:50|||||||||1
1622799430000|2021-06-04 09:37:10|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|0
1622799450000|2021-06-04 09:37:30|15813.2|15793.2|15815.7|15795.7|15815.7|15795.7|15813.2|15793.2|2
1622799460000|2021-06-04 09:37:40|15816.6|15796.6|15816.6|15796.6|15816.6|15796.6|15815.7|15795.7|0
1622799470000|2021-06-04 09:37:50|15815.7|15795.7|15816.6|15796.6|15816.6|15796.6|15815.7|15795.7|1
1622799530000|2021-06-04 09:38:50|15817.4|15797.4|15819.1|15799.1|15819.1|15799.1|15817.4|15797.4|4
1622799540000|2021-06-04 09:39:00|15816.6|15796.6|15818.2|15798.2|15818.2|15798.2|15816.6|15796.6|6
1622799550000|2021-06-04 09:39:10|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|2
1622799560000|2021-06-04 09:39:20|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|0
1622799570000|2021-06-04 09:39:30|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|0
1622799590000|2021-06-04 09:39:50|||||||||1
1622799600000|2021-06-04 09:40:00|15825.7|15805.7|15825.7|15805.7|15825.7|15805.7|15825.7|15805.7|2
1622799620000|2021-06-04 09:40:20|15826.6|15806.6|15827.4|15807.4|15828.2|15808.2|15826.6|15806.6|0
1622799630000|2021-06-04 09:40:30|15825.7|15805.7|15825.7|15805.7|15828.2|15808.2|15825.7|15805.7|1
1622799670000|2021-06-04 09:41:10|15824.9|15804.9|15824.9|15804.9|15824.9|15804.9|15824.9|15804.9|1
1622799680000|2021-06-04 09:41:20|||||||||1
1622799690000|2021-06-04 09:41:30|15823.2|15803.2|15824.9|15804.9|15825.7|15805.7|15823.2|15803.2|0
1622799700000|2021-06-04 09:41:40|15824.1|15804.1|15823.2|15803.2|15825.7|15805.7|15823.2|15803.2|0
1622799720000|2021-06-04 09:42:00|15821.6|15801.6|15823.2|15803.2|15825.7|15805.7|15821.6|15801.6|2
1622799740000|2021-06-04 09:42:20|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|0
1622799760000|2021-06-04 09:42:40|||||||||1
1622799780000|2021-06-04 09:43:00|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|0
1622799840000|2021-06-04 09:44:00|15820.7|15800.7|15823.2|15803.2|15823.2|15803.2|15820.7|15800.7|3
1622799850000|2021-06-04 09:44:10|15824.9|15804.9|15826.6|15806.6|15826.6|15806.6|15824.9|15804.9|1
1622799860000|2021-06-04 09:44:20|15828.2|15808.2|15833.2|15813.2|15833.2|15813.2|15828.2|15808.2|1
1622799870000|2021-06-04 09:44:30|15835.7|15815.7|15836.6|15816.6|15836.6|15816.6|15835.7|15815.7|0
1622799890000|2021-06-04 09:44:50|||||||||2
1622799900000|2021-06-04 09:45:00|||||||||1
1622799910000|2021-06-04 09:45:10|||||||||1
1622799960000|2021-06-04 09:46:00|||||||||1
1622799970000|2021-06-04 09:46:10|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|1
1622799980000|2021-06-04 09:46:20|15844|15824|15845.7|15825.7|15845.7|15825.7|15844|15824|1
1622800000000|2021-06-04 09:46:40|||||||||3
1622800010000|2021-06-04 09:46:50|15848.2|15828.2|15850.7|15830.7|15850.7|15830.7|15848.2|15828.2|1
1622800040000|2021-06-04 09:47:20|15847.4|15827.4|15845.7|15825.7|15847.4|15827.4|15845.7|15825.7|2
1622800050000|2021-06-04 09:47:30|||||||||1
1622800080000|2021-06-04 09:48:00|||||||||3
1622800090000|2021-06-04 09:48:10|15844.9|15824.9|15845.7|15825.7|15845.7|15825.7|15843.2|15823.2|0
1622800110000|2021-06-04 09:48:30|15844.9|15824.9|15844.9|15824.9|15844.9|15824.9|15844.9|15824.9|0
1622800120000|2021-06-04 09:48:40|15843.2|15823.2|15843.2|15823.2|15843.2|15823.2|15843.2|15823.2|0
1622800130000|2021-06-04 09:48:50|15845.7|15825.7|15843.2|15823.2|15845.7|15825.7|15843.2|15823.2|0
1622800140000|2021-06-04 09:49:00|15845.7|15825.7|15844.9|15824.9|15845.7|15825.7|15844.9|15824.9|0
1622800150000|2021-06-04 09:49:10|15843.2|15823.2|15843.2|15823.2|15843.2|15823.2|15843.2|15823.2|0
1622800180000|2021-06-04 09:49:40|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|2
1622800190000|2021-06-04 09:49:50|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|0
1622800200000|2021-06-04 09:50:00|||||||||1
1622800230000|2021-06-04 09:50:30|15837.4|15817.4|15838.2|15818.2|15838.2|15818.2|15835.7|15815.7|0
1622800250000|2021-06-04 09:50:50|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|0
1622800260000|2021-06-04 09:51:00|15838.2|15818.2|15839.1|15819.1|15839.1|15819.1|15838.2|15818.2|0
1622800270000|2021-06-04 09:51:10|15838.2|15818.2|15835.7|15815.7|15838.2|15818.2|15835.7|15815.7|0
1622800280000|2021-06-04 09:51:20|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|0
1622800310000|2021-06-04 09:51:50|15839.1|15819.1|15840.7|15820.7|15840.7|15820.7|15839.1|15819.1|0
1622800330000|2021-06-04 09:52:10|15839|15819|15838.2|15818.2|15839|15819|15835.7|15815.7|0
1622800340000|2021-06-04 09:52:20|15837.4|15817.4|15838.2|15818.2|15838.2|15818.2|15835.7|15815.7|0
1622800400000|2021-06-04 09:53:20|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|0
1622800420000|2021-06-04 09:53:40|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|15838.2|15818.2|1
1622800440000|2021-06-04 09:54:00|15838.3|15818.3|15835.8|15815.8|15838.3|15818.3|15835.8|15815.8|0
1622800450000|2021-06-04 09:54:10|15836.6|15816.6|15838.3|15818.3|15838.3|15818.3|15836.6|15816.6|0
1622800500000|2021-06-04 09:55:00|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|2
1622800510000|2021-06-04 09:55:10|||||||||2
1622800540000|2021-06-04 09:55:40|15841.6|15821.6|15839.9|15819.9|15841.6|15821.6|15839.9|15819.9|2
1622800560000|2021-06-04 09:56:00|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|0
1622800570000|2021-06-04 09:56:10|15837.4|15817.4|15838.3|15818.3|15838.3|15818.3|15835.8|15815.8|2
1622800580000|2021-06-04 09:56:20|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|0
1622800590000|2021-06-04 09:56:30|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|0
1622800600000|2021-06-04 09:56:40|15835.8|15815.8|15840.8|15820.8|15840.8|15820.8|15835.8|15815.8|4
1622800610000|2021-06-04 09:56:50|15841.6|15821.6|15841.6|15821.6|15843.3|15823.3|15840.8|15820.8|0
1622800620000|2021-06-04 09:57:00|15843.3|15823.3|15840.8|15820.8|15844.9|15824.9|15840.8|15820.8|4
1622800640000|2021-06-04 09:57:20|15841.6|15821.6|15843.3|15823.3|15843.3|15823.3|15841.6|15821.6|0
1622800670000|2021-06-04 09:57:50|15840.8|15820.8|15838.3|15818.3|15840.8|15820.8|15835.8|15815.8|0
1622800680000|2021-06-04 09:58:00|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|15835.8|15815.8|0
1622800700000|2021-06-04 09:58:20|15837.4|15817.4|15835.8|15815.8|15840.8|15820.8|15835.8|15815.8|3
1622800730000|2021-06-04 09:58:50|15833.3|15813.3|15830.8|15810.8|15833.3|15813.3|15830.8|15810.8|2
1622800760000|2021-06-04 09:59:20|||||||||1
1622800780000|2021-06-04 09:59:40|15833.3|15813.3|15833.3|15813.3|15833.3|15813.3|15833.3|15813.3|0
1622800820000|2021-06-04 10:00:20|15834.1|15814.1|15835.8|15815.8|15835.8|15815.8|15834.1|15814.1|0
1622800840000|2021-06-04 10:00:40|15834.9|15814.9|15834.9|15814.9|15834.9|15814.9|15834.9|15814.9|1
1622800870000|2021-06-04 10:01:10|15834.1|15814.1|15830.8|15810.8|15834.1|15814.1|15830.8|15810.8|0
1622800970000|2021-06-04 10:02:50|||||||||1
1622800990000|2021-06-04 10:03:10|15829.9|15809.9|15828.3|15808.3|15829.9|15809.9|15828.3|15808.3|3
1622801010000|2021-06-04 10:03:30|15829.9|15809.9|15830.8|15810.8|15830.8|15810.8|15829.9|15809.9|1
1622801020000|2021-06-04 10:03:40|||||||||1
1622801050000|2021-06-04 10:04:10|15834.1|15814.1|15835.8|15815.8|15835.8|15815.8|15834.1|15814.1|3
1622801100000|2021-06-04 10:05:00|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|3
1622801120000|2021-06-04 10:05:20|||||||||1
1622801130000|2021-06-04 10:05:30|||||||||1
1622801190000|2021-06-04 10:06:30|15842.4|15822.4|15842.4|15822.4|15842.4|15822.4|15842.4|15822.4|0
1622801200000|2021-06-04 10:06:40|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|1
1622801220000|2021-06-04 10:07:00|15844.1|15824.1|15844.9|15824.9|15844.9|15824.9|15844.1|15824.1|1
1622801230000|2021-06-04 10:07:10|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|15840.8|15820.8|2
1622801250000|2021-06-04 10:07:30|15839.9|15819.9|15839.9|15819.9|15839.9|15819.9|15839.9|15819.9|0
1622801260000|2021-06-04 10:07:40|15840.8|15820.8|15839.9|15819.9|15840.8|15820.8|15839.9|15819.9|0
1622801270000|2021-06-04 10:07:50|15840.8|15820.8|15839.9|15819.9|15840.8|15820.8|15839.9|15819.9|0
1622801310000|2021-06-04 10:08:30|15843.3|15823.3|15843.3|15823.3|15843.3|15823.3|15843.3|15823.3|2
1622801320000|2021-06-04 10:08:40|||||||||1
1622801330000|2021-06-04 10:08:50|||||||||1
1622801380000|2021-06-04 10:09:40|||||||||1
1622801410000|2021-06-04 10:10:10|15845.8|15825.8|15850.8|15830.8|15850.8|15830.8|15845.8|15825.8|2
1622801420000|2021-06-04 10:10:20|15855.8|15835.8|15855.8|15835.8|15856.6|15836.6|15855.8|15835.8|4
1622801430000|2021-06-04 10:10:30|15856.6|15836.6|15858.3|15838.3|15858.3|15838.3|15855.8|15835.8|2
1622801460000|2021-06-04 10:11:00|15855.8|15835.8|15860.8|15840.8|15860.8|15840.8|15855.8|15835.8|3
1622801490000|2021-06-04 10:11:30|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|0
1622801500000|2021-06-04 10:11:40|15860.8|15840.8|15863.3|15843.3|15863.3|15843.3|15860.8|15840.8|0
1622801510000|2021-06-04 10:11:50|15861.6|15841.6|15858.3|15838.3|15861.6|15841.6|15858.3|15838.3|0
1622801520000|2021-06-04 10:12:00|15857.4|15837.4|15858.3|15838.3|15858.3|15838.3|15855.8|15835.8|1
1622801530000|2021-06-04 10:12:10|15859.1|15839.1|15860.8|15840.8|15860.8|15840.8|15859.1|15839.1|1
1622801540000|2021-06-04 10:12:20|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|0
1622801550000|2021-06-04 10:12:30|15857.4|15837.4|15855.8|15835.8|15857.4|15837.4|15855.8|15835.8|0
1622801560000|2021-06-04 10:12:40|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|0
1622801580000|2021-06-04 10:13:00|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|2
1622801590000|2021-06-04 10:13:10|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|0
1622801600000|2021-06-04 10:13:20|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|15854.9|15834.9|0
1622801620000|2021-06-04 10:13:40|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|0
1622801630000|2021-06-04 10:13:50|||||||||1
1622801700000|2021-06-04 10:15:00|15857.4|15837.4|15855.8|15835.8|15857.4|15837.4|15855.8|15835.8|1
1622801730000|2021-06-04 10:15:30|15857.4|15837.4|15858.3|15838.3|15858.3|15838.3|15855.8|15835.8|1
1622801740000|2021-06-04 10:15:40|15859.2|15839.2|15858.3|15838.3|15859.2|15839.2|15858.3|15838.3|0
1622801760000|2021-06-04 10:16:00|15857.4|15837.4|15858.3|15838.3|15858.3|15838.3|15857.4|15837.4|0
1622801770000|2021-06-04 10:16:10|15859.2|15839.2|15860.8|15840.8|15860.8|15840.8|15859.2|15839.2|0
1622801780000|2021-06-04 10:16:20|||||||||1
1622801820000|2021-06-04 10:17:00|||||||||1
1622801830000|2021-06-04 10:17:10|15857.5|15837.5|15855.8|15835.8|15857.5|15837.5|15855.8|15835.8|1
1622801840000|2021-06-04 10:17:20|||||||||1
1622801930000|2021-06-04 10:18:50|||||||||1
1622801960000|2021-06-04 10:19:20|||||||||1
1622801980000|2021-06-04 10:19:40|||||||||1
1622801990000|2021-06-04 10:19:50|||||||||1
1622802010000|2021-06-04 10:20:10|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|0
1622802030000|2021-06-04 10:20:30|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|0
1622802050000|2021-06-04 10:20:50|15852.5|15832.5|15852.5|15832.5|15852.5|15832.5|15852.5|15832.5|1
1622802060000|2021-06-04 10:21:00|15854.2|15834.2|15851.7|15831.7|15854.2|15834.2|15851.7|15831.7|1
1622802110000|2021-06-04 10:21:50|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|1
1622802120000|2021-06-04 10:22:00|15850|15830|15850|15830|15850.8|15830.8|15850|15830|1
1622802130000|2021-06-04 10:22:10|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850|15830|0
1622802140000|2021-06-04 10:22:20|15850|15830|15850.8|15830.8|15850.8|15830.8|15850|15830|0
1622802150000|2021-06-04 10:22:30|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|0
1622802170000|2021-06-04 10:22:50|||||||||1
1622802200000|2021-06-04 10:23:20|15850.8|15830.8|15855|15835|15855|15835|15850.8|15830.8|3
1622802230000|2021-06-04 10:23:50|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|0
1622802250000|2021-06-04 10:24:10|15850|15830|15850|15830|15850|15830|15850|15830|2
1622802260000|2021-06-04 10:24:20|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|0
1622802280000|2021-06-04 10:24:40|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|1
1622802340000|2021-06-04 10:25:40|15852.5|15832.5|15850.8|15830.8|15852.5|15832.5|15850.8|15830.8|0
1622802350000|2021-06-04 10:25:50|15854.1|15834.1|15855|15835|15855|15835|15854.1|15834.1|2
1622802360000|2021-06-04 10:26:00|15855.8|15835.8|15855.8|15835.8|15855.8|15835.8|15855|15835|2
1622802370000|2021-06-04 10:26:10|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|15853.3|15833.3|0
1622802400000|2021-06-04 10:26:40|15855|15835|15855.8|15835.8|15855.8|15835.8|15855|15835|0
1622802430000|2021-06-04 10:27:10|15855|15835|15855|15835|15855|15835|15855|15835|0
1622802480000|2021-06-04 10:28:00|15855.8|15835.8|15855|15835|15855.8|15835.8|15855|15835|0
1622802560000|2021-06-04 10:29:20|15855.8|15835.8|15855.8|15835.8|15855.8|15835.8|15855.8|15835.8|0
1622802590000|2021-06-04 10:29:50|15859.2|15839.2|15864.2|15844.2|15864.2|15844.2|15859.2|15839.2|2
1622802600000|2021-06-04 10:30:00|15863.3|15843.3|15863.3|15843.3|15864.2|15844.2|15863.3|15843.3|1
1622802620000|2021-06-04 10:30:20|||||||||1
1622802630000|2021-06-04 10:30:30|15864.2|15844.2|15866.7|15846.7|15866.7|15846.7|15863.3|15843.3|1
1622802640000|2021-06-04 10:30:40|15868.3|15848.3|15867.5|15847.5|15869.2|15849.2|15866.7|15846.7|0
1622802650000|2021-06-04 10:30:50|15866.7|15846.7|15869.2|15849.2|15869.2|15849.2|15866.7|15846.7|0
1622802660000|2021-06-04 10:31:00|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|2
1622802670000|2021-06-04 10:31:10|15871.7|15851.7|15875.8|15855.8|15875.8|15855.8|15871.7|15851.7|8
1622802680000|2021-06-04 10:31:20|15877.5|15857.5|15877.5|15857.5|15877.5|15857.5|15877.5|15857.5|2
1622802690000|2021-06-04 10:31:30|15880.8|15860.8|15882.5|15862.5|15882.5|15862.5|15880.8|15860.8|3
1622802700000|2021-06-04 10:31:40|15884.1|15864.1|15885.8|15865.8|15885.8|15865.8|15884.1|15864.1|2
1622802710000|2021-06-04 10:31:50|15890.8|15870.8|15896.7|15876.7|15896.7|15876.7|15890.8|15870.8|13
1622802720000|2021-06-04 10:32:00|||||||||1
1622802730000|2021-06-04 10:32:10|||||||||13
1622802740000|2021-06-04 10:32:20|||||||||2
1622802750000|2021-06-04 10:32:30|||||||||2
1622802760000|2021-06-04 10:32:40|15897.5|15877.5|15900|15880|15900|15880|15897.5|15877.5|2
1622802770000|2021-06-04 10:32:50|15899.2|15879.2|15899.2|15879.2|15899.2|15879.2|15899.2|15879.2|0
1622802780000|2021-06-04 10:33:00|15900.8|15880.8|15901.7|15881.7|15901.7|15881.7|15900.8|15880.8|7
1622802790000|2021-06-04 10:33:10|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|2
1622802800000|2021-06-04 10:33:20|15905|15885|15905|15885|15905|15885|15905|15885|0
1622802810000|2021-06-04 10:33:30|15904.2|15884.2|15909.2|15889.2|15909.2|15889.2|15904.2|15884.2|5
1622802860000|2021-06-04 10:34:20|15910|15890|15919.2|15899.2|15919.2|15899.2|15910|15890|4
1622802870000|2021-06-04 10:34:30|||||||||1
1622802890000|2021-06-04 10:34:50|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|3
1622802920000|2021-06-04 10:35:20|15919.2|15899.2|15916.7|15896.7|15919.2|15899.2|15916.7|15896.7|1
1622802930000|2021-06-04 10:35:30|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|0
1622802950000|2021-06-04 10:35:50|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|1
1622802960000|2021-06-04 10:36:00|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|1
1622802980000|2021-06-04 10:36:20|||||||||5
1622802990000|2021-06-04 10:36:30|15922.5|15902.5|15922.5|15902.5|15922.5|15902.5|15922.5|15902.5|1
1622803000000|2021-06-04 10:36:40|15925.8|15905.8|15925.8|15905.8|15925.8|15905.8|15925.8|15905.8|3
1622803010000|2021-06-04 10:36:50|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|4
1622803020000|2021-06-04 10:37:00|15927.5|15907.5|15927.5|15907.5|15927.5|15907.5|15927.5|15907.5|1
1622803030000|2021-06-04 10:37:10|15925|15905|15920.8|15900.8|15925|15905|15920.8|15900.8|3
1622803060000|2021-06-04 10:37:40|||||||||2
1622803070000|2021-06-04 10:37:50|15920|15900|15919.1|15899.1|15920|15900|15919.1|15899.1|2
1622803080000|2021-06-04 10:38:00|15918.3|15898.3|15915.8|15895.8|15918.3|15898.3|15915.8|15895.8|0
1622803110000|2021-06-04 10:38:30|15915.9|15895.9|15915.9|15895.9|15915.9|15895.9|15915.9|15895.9|0
1622803130000|2021-06-04 10:38:50|15916.7|15896.7|15918.4|15898.4|15918.4|15898.4|15916.7|15896.7|3
1622803140000|2021-06-04 10:39:00|15920|15900|15920.9|15900.9|15920.9|15900.9|15920|15900|1
1622803180000|2021-06-04 10:39:40|15922.5|15902.5|15927.5|15907.5|15927.5|15907.5|15922.5|15902.5|6
1622803190000|2021-06-04 10:39:50|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|5
1622803210000|2021-06-04 10:40:10|15926.7|15906.7|15925|15905|15926.7|15906.7|15925|15905|2
1622803220000|2021-06-04 10:40:20|15920.9|15900.9|15920.9|15900.9|15920.9|15900.9|15920.9|15900.9|0
1622803230000|2021-06-04 10:40:30|||||||||1
1622803240000|2021-06-04 10:40:40|||||||||1
1622803260000|2021-06-04 10:41:00|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|0
1622803280000|2021-06-04 10:41:20|15915.9|15895.9|15915|15895|15915.9|15895.9|15915|15895|17
1622803290000|2021-06-04 10:41:30|15913.4|15893.4|15913.4|15893.4|15913.4|15893.4|15913.4|15893.4|2
1622803310000|2021-06-04 10:41:50|15911.7|15891.7|15910.9|15890.9|15911.7|15891.7|15910.9|15890.9|5
1622803320000|2021-06-04 10:42:00|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|2
1622803330000|2021-06-04 10:42:10|15912.6|15892.6|15912.6|15892.6|15912.6|15892.6|15912.6|15892.6|2
1622803360000|2021-06-04 10:42:40|||||||||1
1622803410000|2021-06-04 10:43:30|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|0
1622803420000|2021-06-04 10:43:40|||||||||1
1622803430000|2021-06-04 10:43:50|15913.4|15893.4|15908.4|15888.4|15913.4|15893.4|15908.4|15888.4|4
1622803440000|2021-06-04 10:44:00|15906.7|15886.7|15903.4|15883.4|15906.7|15886.7|15903.4|15883.4|1
1622803470000|2021-06-04 10:44:30|||||||||1
1622803510000|2021-06-04 10:45:10|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|1
1622803520000|2021-06-04 10:45:20|||||||||2
1622803540000|2021-06-04 10:45:40|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|1
1622803550000|2021-06-04 10:45:50|15904.2|15884.2|15906.7|15886.7|15906.7|15886.7|15904.2|15884.2|0
1622803560000|2021-06-04 10:46:00|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|0
1622803590000|2021-06-04 10:46:30|||||||||1
1622803620000|2021-06-04 10:47:00|15910.9|15890.9|15911.7|15891.7|15911.7|15891.7|15910.9|15890.9|2
1622803630000|2021-06-04 10:47:10|15910.9|15890.9|15911.7|15891.7|15911.7|15891.7|15910.9|15890.9|0
1622803640000|2021-06-04 10:47:20|15910.9|15890.9|15911.7|15891.7|15911.7|15891.7|15910.9|15890.9|0
1622803650000|2021-06-04 10:47:30|15910.9|15890.9|15909.2|15889.2|15910.9|15890.9|15909.2|15889.2|1
1622803660000|2021-06-04 10:47:40|||||||||1
1622803680000|2021-06-04 10:48:00|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|5
1622803690000|2021-06-04 10:48:10|15904.2|15884.2|15905.1|15885.1|15906.7|15886.7|15904.2|15884.2|0
1622803700000|2021-06-04 10:48:20|15906.7|15886.7|15909.2|15889.2|15909.2|15889.2|15906.7|15886.7|1
1622803720000|2021-06-04 10:48:40|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|5
1622803760000|2021-06-04 10:49:20|15909.2|15889.2|15909.2|15889.2|15909.2|15889.2|15909.2|15889.2|0
1622803800000|2021-06-04 10:50:00|||||||||1
1622803820000|2021-06-04 10:50:20|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|3
1622803860000|2021-06-04 10:51:00|||||||||1
1622803880000|2021-06-04 10:51:20|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|2
1622803890000|2021-06-04 10:51:30|15925.9|15905.9|15927.6|15907.6|15927.6|15907.6|15925.9|15905.9|1
1622803900000|2021-06-04 10:51:40|||||||||2
1622803930000|2021-06-04 10:52:10|||||||||1
1622803950000|2021-06-04 10:52:30|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|3
1622803980000|2021-06-04 10:53:00|15929.2|15909.2|15930.9|15910.9|15930.9|15910.9|15929.2|15909.2|1
1622803990000|2021-06-04 10:53:10|15931.7|15911.7|15931.7|15911.7|15932.6|15912.6|15931.7|15911.7|1
1622804010000|2021-06-04 10:53:30|||||||||1
1622804020000|2021-06-04 10:53:40|15929.2|15909.2|15930.9|15910.9|15930.9|15910.9|15929.2|15909.2|1
1622804040000|2021-06-04 10:54:00|||||||||1
1622804050000|2021-06-04 10:54:10|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|1
1622804070000|2021-06-04 10:54:30|15930.9|15910.9|15931.7|15911.7|15931.7|15911.7|15930.9|15910.9|0
1622804090000|2021-06-04 10:54:50|15951.7|15931.7|15954.2|15934.2|15954.2|15934.2|15951.7|15931.7|4
1622804100000|2021-06-04 10:55:00|15956.7|15936.7|15955.1|15935.1|15956.7|15936.7|15954.2|15934.2|1
1622804110000|2021-06-04 10:55:10|15954.2|15934.2|15960.9|15940.9|15960.9|15940.9|15954.2|15934.2|5
1622804130000|2021-06-04 10:55:30|||||||||3
1622804140000|2021-06-04 10:55:40|15961.7|15941.7|15963.4|15943.4|15964.2|15944.2|15961.7|15941.7|3
1622804150000|2021-06-04 10:55:50|15965.9|15945.9|15965|15945|15965.9|15945.9|15965|15945|1
1622804160000|2021-06-04 10:56:00|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|1
1622804170000|2021-06-04 10:56:10|||||||||2
1622804180000|2021-06-04 10:56:20|||||||||2
1622804210000|2021-06-04 10:56:50|||||||||2
1622804230000|2021-06-04 10:57:10|15961.7|15941.7|15960.9|15940.9|15961.7|15941.7|15960.9|15940.9|0
1622804240000|2021-06-04 10:57:20|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|6
1622804250000|2021-06-04 10:57:30|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|1
1622804290000|2021-06-04 10:58:10|15965|15945|15963.4|15943.4|15965|15945|15963.4|15943.4|4
1622804310000|2021-06-04 10:58:30|||||||||1
1622804330000|2021-06-04 10:58:50|15960|15940|15963.4|15943.4|15963.4|15943.4|15960|15940|3
1622804360000|2021-06-04 10:59:20|15962.5|15942.5|15960.9|15940.9|15962.5|15942.5|15960.9|15940.9|2
1622804380000|2021-06-04 10:59:40|15959.3|15939.3|15958.4|15938.4|15959.3|15939.3|15958.4|15938.4|2
1622804390000|2021-06-04 10:59:50|||||||||1
1622804400000|2021-06-04 11:00:00|15954.2|15934.2|15945.9|15925.9|15954.2|15934.2|15945|15925|5
1622804410000|2021-06-04 11:00:10|||||||||2
1622804420000|2021-06-04 11:00:20|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|2
1622804450000|2021-06-04 11:00:50|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|3
1622804460000|2021-06-04 11:01:00|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|0
1622804470000|2021-06-04 11:01:10|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|2
1622804490000|2021-06-04 11:01:30|15956.8|15936.8|15955.9|15935.9|15957.5|15937.5|15955.9|15935.9|1
1622804520000|2021-06-04 11:02:00|15952.6|15932.6|15950.9|15930.9|15952.6|15932.6|15950.9|15930.9|1
1622804640000|2021-06-04 11:04:00|15950.1|15930.1|15947.6|15927.6|15950.1|15930.1|15947.6|15927.6|0
1622804650000|2021-06-04 11:04:10|15944.3|15924.3|15940.9|15920.9|15944.3|15924.3|15940.9|15920.9|7
1622804670000|2021-06-04 11:04:30|15943.4|15923.4|15943.4|15923.4|15943.4|15923.4|15943.4|15923.4|0
1622804710000|2021-06-04 11:05:10|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|2
1622804730000|2021-06-04 11:05:30|15947.6|15927.6|15948.4|15928.4|15948.4|15928.4|15947.6|15927.6|1
1622804740000|2021-06-04 11:05:40|||||||||3
1622804750000|2021-06-04 11:05:50|15949.3|15929.3|15950.9|15930.9|15950.9|15930.9|15949.3|15929.3|0
1622804770000|2021-06-04 11:06:10|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|0
1622804780000|2021-06-04 11:06:20|15947.6|15927.6|15948.4|15928.4|15948.4|15928.4|15947.6|15927.6|1
1622804790000|2021-06-04 11:06:30|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|0
1622804830000|2021-06-04 11:07:10|||||||||1
1622804840000|2021-06-04 11:07:20|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|2
1622804850000|2021-06-04 11:07:30|15940.1|15920.1|15940.1|15920.1|15940.1|15920.1|15940.1|15920.1|3
1622804880000|2021-06-04 11:08:00|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|3
1622804890000|2021-06-04 11:08:10|15943.4|15923.4|15940.9|15920.9|15944.3|15924.3|15940.9|15920.9|4
1622804900000|2021-06-04 11:08:20|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|1
1622804910000|2021-06-04 11:08:30|15933.4|15913.4|15933.4|15913.4|15933.4|15913.4|15933.4|15913.4|0
1622804940000|2021-06-04 11:09:00|15930.1|15910.1|15928.4|15908.4|15930.1|15910.1|15928.4|15908.4|2
1622804950000|2021-06-04 11:09:10|15929.3|15909.3|15930.9|15910.9|15930.9|15910.9|15929.3|15909.3|4
1622804970000|2021-06-04 11:09:30|||||||||1
1622805020000|2021-06-04 11:10:20|15925.9|15905.9|15920.9|15900.9|15925.9|15905.9|15920.9|15900.9|6
1622805030000|2021-06-04 11:10:30|||||||||1
1622805040000|2021-06-04 11:10:40|||||||||1
1622805050000|2021-06-04 11:10:50|||||||||1
1622805070000|2021-06-04 11:11:10|15923.4|15903.4|15924.3|15904.3|15924.3|15904.3|15923.4|15903.4|2
1622805080000|2021-06-04 11:11:20|15925.9|15905.9|15928.4|15908.4|15928.4|15908.4|15925.9|15905.9|2
1622805100000|2021-06-04 11:11:40|15929.3|15909.3|15930.9|15910.9|15930.9|15910.9|15929.3|15909.3|0
1622805120000|2021-06-04 11:12:00|||||||||1
1622805130000|2021-06-04 11:12:10|||||||||1
1622805140000|2021-06-04 11:12:20|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|1
1622805150000|2021-06-04 11:12:30|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|2
1622805190000|2021-06-04 11:13:10|15932.6|15912.6|15933.4|15913.4|15933.4|15913.4|15932.6|15912.6|1
1622805200000|2021-06-04 11:13:20|15934.3|15914.3|15935.1|15915.1|15935.1|15915.1|15934.3|15914.3|1
1622805210000|2021-06-04 11:13:30|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|0
1622805230000|2021-06-04 11:13:50|||||||||1
1622805240000|2021-06-04 11:14:00|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|5
1622805270000|2021-06-04 11:14:30|15935.9|15915.9|15935.9|15915.9|15935.9|15915.9|15935.9|15915.9|1
1622805280000|2021-06-04 11:14:40|||||||||1
1622805290000|2021-06-04 11:14:50|15933.4|15913.4|15935.1|15915.1|15935.9|15915.9|15933.4|15913.4|1
1622805300000|2021-06-04 11:15:00|15933.4|15913.4|15935.9|15915.9|15935.9|15915.9|15933.4|15913.4|1
1622805320000|2021-06-04 11:15:20|||||||||1
1622805330000|2021-06-04 11:15:30|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|1
1622805340000|2021-06-04 11:15:40|15938.4|15918.4|15939.3|15919.3|15939.3|15919.3|15938.4|15918.4|1
1622805370000|2021-06-04 11:16:10|||||||||1
1622805400000|2021-06-04 11:16:40|15936.8|15916.8|15938.4|15918.4|15938.4|15918.4|15935.9|15915.9|2
1622805410000|2021-06-04 11:16:50|15937.6|15917.6|15935.9|15915.9|15937.6|15917.6|15935.9|15915.9|0
1622805430000|2021-06-04 11:17:10|15937.6|15917.6|15940.9|15920.9|15940.9|15920.9|15937.6|15917.6|0
1622805450000|2021-06-04 11:17:30|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|1
1622805460000|2021-06-04 11:17:40|15940.9|15920.9|15953.4|15933.4|15953.4|15933.4|15940.9|15920.9|15
1622805470000|2021-06-04 11:17:50|15954.3|15934.3|15956.8|15936.8|15956.8|15936.8|15954.3|15934.3|4
1622805480000|2021-06-04 11:18:00|15957.6|15937.6|15960.1|15940.1|15960.1|15940.1|15957.6|15937.6|1
1622805520000|2021-06-04 11:18:40|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|5
1622805540000|2021-06-04 11:19:00|||||||||3
1622805550000|2021-06-04 11:19:10|15960.9|15940.9|15958.4|15938.4|15960.9|15940.9|15958.4|15938.4|3
1622805560000|2021-06-04 11:19:20|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|0
1622805570000|2021-06-04 11:19:30|||||||||1
1622805580000|2021-06-04 11:19:40|15953.4|15933.4|15953.4|15933.4|15953.4|15933.4|15953.4|15933.4|0
1622805600000|2021-06-04 11:20:00|15952.6|15932.6|15950.9|15930.9|15952.6|15932.6|15950.9|15930.9|2
1622805610000|2021-06-04 11:20:10|||||||||3
1622805620000|2021-06-04 11:20:20|15949.3|15929.3|15948.4|15928.4|15949.3|15929.3|15948.4|15928.4|1
1622805660000|2021-06-04 11:21:00|15952.6|15932.6|15952.6|15932.6|15952.6|15932.6|15952.6|15932.6|2
1622805670000|2021-06-04 11:21:10|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|0
1622805700000|2021-06-04 11:21:40|||||||||4
1622805740000|2021-06-04 11:22:20|15946.7|15926.7|15942.6|15922.6|15946.7|15926.7|15942.6|15922.6|2
1622805750000|2021-06-04 11:22:30|15940.1|15920.1|15930.9|15910.9|15940.1|15920.1|15930.9|15910.9|1
1622805760000|2021-06-04 11:22:40|15930.1|15910.1|15928.4|15908.4|15930.1|15910.1|15928.4|15908.4|1
1622805770000|2021-06-04 11:22:50|||||||||1
1622805780000|2021-06-04 11:23:00|15930.9|15910.9|15933.4|15913.4|15933.4|15913.4|15930.9|15910.9|7
1622805790000|2021-06-04 11:23:10|15930.9|15910.9|15928.4|15908.4|15930.9|15910.9|15928.4|15908.4|2
1622805810000|2021-06-04 11:23:30|15928.5|15908.5|15931|15911|15931|15911|15928.5|15908.5|1
1622805820000|2021-06-04 11:23:40|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|14
1622805830000|2021-06-04 11:23:50|||||||||11
1622805840000|2021-06-04 11:24:00|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1622805850000|2021-06-04 11:24:10|15926|15906|15923.5|15903.5|15926|15906|15923.5|15903.5|1
1622805870000|2021-06-04 11:24:30|15921|15901|15921|15901|15921|15901|15921|15901|2
1622805880000|2021-06-04 11:24:40|15919.2|15899.2|15916|15896|15919.2|15899.2|15916|15896|3
1622805900000|2021-06-04 11:25:00|||||||||4
1622805910000|2021-06-04 11:25:10|15914.3|15894.3|15921|15901|15921|15901|15914.3|15894.3|2
1622805930000|2021-06-04 11:25:30|15922.7|15902.7|15929.3|15909.3|15929.3|15909.3|15922.7|15902.7|1
1622805940000|2021-06-04 11:25:40|||||||||4
1622805950000|2021-06-04 11:25:50|15927.6|15907.6|15921|15901|15927.6|15907.6|15921|15901|1
1622805960000|2021-06-04 11:26:00|||||||||1
1622805970000|2021-06-04 11:26:10|15922.6|15902.6|15926|15906|15926|15906|15922.6|15902.6|1
1622805980000|2021-06-04 11:26:20|15931|15911|15930.1|15910.1|15931|15911|15930.1|15910.1|5
1622805990000|2021-06-04 11:26:30|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|0
1622806000000|2021-06-04 11:26:40|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|0
1622806040000|2021-06-04 11:27:20|15923.5|15903.5|15921|15901|15923.5|15903.5|15921|15901|2
1622806050000|2021-06-04 11:27:30|||||||||1
1622806060000|2021-06-04 11:27:40|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|0
1622806070000|2021-06-04 11:27:50|15921|15901|15921|15901|15921|15901|15921|15901|1
1622806080000|2021-06-04 11:28:00|||||||||1
1622806100000|2021-06-04 11:28:20|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|5
1622806110000|2021-06-04 11:28:30|15924.3|15904.3|15925.1|15905.1|15925.1|15905.1|15924.3|15904.3|1
1622806120000|2021-06-04 11:28:40|15923.5|15903.5|15921|15901|15923.5|15903.5|15921|15901|11
1622806130000|2021-06-04 11:28:50|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|1
1622806140000|2021-06-04 11:29:00|15921|15901|15921|15901|15922.6|15902.6|15921|15901|2
1622806160000|2021-06-04 11:29:20|||||||||2
1622806180000|2021-06-04 11:29:40|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|1
1622806230000|2021-06-04 11:30:30|||||||||1
1622806240000|2021-06-04 11:30:40|15921|15901|15921|15901|15921|15901|15921|15901|5
1622806250000|2021-06-04 11:30:50|15911|15891|15909.3|15889.3|15911|15891|15909.3|15889.3|7
1622806260000|2021-06-04 11:31:00|||||||||1
1622806280000|2021-06-04 11:31:20|15906.8|15886.8|15906.8|15886.8|15906.8|15886.8|15906.8|15886.8|6
1622806290000|2021-06-04 11:31:30|||||||||1
1622806300000|2021-06-04 11:31:40|||||||||3
1622806320000|2021-06-04 11:32:00|15910.1|15890.1|15911|15891|15911|15891|15910.1|15890.1|9
1622806330000|2021-06-04 11:32:10|||||||||7
1622806340000|2021-06-04 11:32:20|15908.5|15888.5|15911|15891|15911|15891|15908.5|15888.5|4
1622806370000|2021-06-04 11:32:50|||||||||1
1622806380000|2021-06-04 11:33:00|||||||||1
1622806390000|2021-06-04 11:33:10|||||||||1
1622806470000|2021-06-04 11:34:30|||||||||4
1622806490000|2021-06-04 11:34:50|||||||||21
1622806500000|2021-06-04 11:35:00|||||||||1
1622806520000|2021-06-04 11:35:20|||||||||3
1622806540000|2021-06-04 11:35:40|15913.5|15893.5|15915.2|15895.2|15915.2|15895.2|15913.5|15893.5|2
1622806550000|2021-06-04 11:35:50|15919.3|15899.3|15919.3|15899.3|15919.3|15899.3|15919.3|15899.3|0
1622806560000|2021-06-04 11:36:00|15917.7|15897.7|15921|15901|15921|15901|15916|15896|2
1622806570000|2021-06-04 11:36:10|||||||||1
1622806590000|2021-06-04 11:36:30|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|0
1622806600000|2021-06-04 11:36:40|15923.5|15903.5|15923.5|15903.5|15923.5|15903.5|15923.5|15903.5|0
1622806610000|2021-06-04 11:36:50|15924.3|15904.3|15928.5|15908.5|15928.5|15908.5|15924.3|15904.3|4
1622806630000|2021-06-04 11:37:10|15930.1|15910.1|15933.5|15913.5|15933.5|15913.5|15930.1|15910.1|1
1622806640000|2021-06-04 11:37:20|||||||||1
1622806650000|2021-06-04 11:37:30|||||||||7
1622806680000|2021-06-04 11:38:00|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|3
1622806690000|2021-06-04 11:38:10|15936|15916|15931|15911|15936|15916|15931|15911|2
1622806720000|2021-06-04 11:38:40|15927.7|15907.7|15913.5|15893.5|15927.7|15907.7|15913.5|15893.5|10
1622806730000|2021-06-04 11:38:50|15911|15891|15911|15891|15911|15891|15911|15891|0
1622806740000|2021-06-04 11:39:00|15910.1|15890.1|15910.1|15890.1|15910.1|15890.1|15910.1|15890.1|0
1622806750000|2021-06-04 11:39:10|15911|15891|15911|15891|15911|15891|15911|15891|0
1622806770000|2021-06-04 11:39:30|15910.1|15890.1|15908.5|15888.5|15910.1|15890.1|15908.5|15888.5|0
1622806800000|2021-06-04 11:40:00|||||||||4
1622806820000|2021-06-04 11:40:20|||||||||1
1622806830000|2021-06-04 11:40:30|15911|15891|15911|15891|15911|15891|15911|15891|5
1622806840000|2021-06-04 11:40:40|15911.8|15891.8|15913.5|15893.5|15913.5|15893.5|15911.8|15891.8|4
1622806850000|2021-06-04 11:40:50|15916|15896|15916|15896|15916|15896|15916|15896|1
1622806880000|2021-06-04 11:41:20|15915.1|15895.1|15913.5|15893.5|15915.1|15895.1|15913.5|15893.5|0
1622806940000|2021-06-04 11:42:20|||||||||10
1622806960000|2021-06-04 11:42:40|||||||||1
1622806980000|2021-06-04 11:43:00|||||||||2
1622807020000|2021-06-04 11:43:40|15907.6|15887.6|15906|15886|15907.6|15887.6|15906|15886|1
1622807050000|2021-06-04 11:44:10|||||||||2
1622807060000|2021-06-04 11:44:20|15904.3|15884.3|15896|15876|15904.3|15884.3|15896|15876|5
1622807070000|2021-06-04 11:44:30|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|0
1622807080000|2021-06-04 11:44:40|15891|15871|15888.5|15868.5|15891|15871|15888.5|15868.5|0
1622807090000|2021-06-04 11:44:50|15889.3|15869.3|15891|15871|15891|15871|15889.3|15869.3|0
1622807130000|2021-06-04 11:45:30|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|2
1622807140000|2021-06-04 11:45:40|15891|15871|15891|15871|15891|15871|15891|15871|1
1622807160000|2021-06-04 11:46:00|15886|15866|15886|15866|15886|15866|15886|15866|2
1622807170000|2021-06-04 11:46:10|||||||||2
1622807180000|2021-06-04 11:46:20|15885.1|15865.1|15883.5|15863.5|15885.1|15865.1|15883.5|15863.5|0
1622807190000|2021-06-04 11:46:30|15881|15861|15881|15861|15881|15861|15881|15861|1
1622807200000|2021-06-04 11:46:40|15879.4|15859.4|15878.5|15858.5|15879.4|15859.4|15878.5|15858.5|5
1622807210000|2021-06-04 11:46:50|||||||||2
1622807220000|2021-06-04 11:47:00|15879.4|15859.4|15879.4|15859.4|15879.4|15859.4|15879.4|15859.4|6
1622807240000|2021-06-04 11:47:20|15878.5|15858.5|15878.5|15858.5|15878.5|15858.5|15878.5|15858.5|0
1622807250000|2021-06-04 11:47:30|||||||||1
1622807260000|2021-06-04 11:47:40|||||||||1
1622807270000|2021-06-04 11:47:50|||||||||1
1622807280000|2021-06-04 11:48:00|||||||||1
1622807300000|2021-06-04 11:48:20|15879.4|15859.4|15888.5|15868.5|15888.5|15868.5|15879.4|15859.4|1
1622807310000|2021-06-04 11:48:30|15889.4|15869.4|15891|15871|15891|15871|15889.4|15869.4|0
1622807320000|2021-06-04 11:48:40|15892.7|15872.7|15893.5|15873.5|15893.5|15873.5|15892.7|15872.7|3
1622807330000|2021-06-04 11:48:50|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|1
1622807340000|2021-06-04 11:49:00|15896|15876|15896|15876|15896|15876|15896|15876|0
1622807350000|2021-06-04 11:49:10|15897.7|15877.7|15898.5|15878.5|15898.5|15878.5|15897.7|15877.7|1
1622807400000|2021-06-04 11:50:00|||||||||1
1622807420000|2021-06-04 11:50:20|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|0
1622807430000|2021-06-04 11:50:30|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|0
1622807450000|2021-06-04 11:50:50|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|2
1622807490000|2021-06-04 11:51:30|||||||||3
1622807500000|2021-06-04 11:51:40|||||||||2
1622807510000|2021-06-04 11:51:50|15901.9|15881.9|15901.9|15881.9|15901.9|15881.9|15901.9|15881.9|1
1622807520000|2021-06-04 11:52:00|15904.4|15884.4|15911|15891|15911|15891|15904.4|15884.4|2
1622807550000|2021-06-04 11:52:30|15911.9|15891.9|15916.9|15896.9|15916.9|15896.9|15911.9|15891.9|4
1622807560000|2021-06-04 11:52:40|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|0
1622807580000|2021-06-04 11:53:00|15919.4|15899.4|15921|15901|15921|15901|15919.4|15899.4|1
1622807590000|2021-06-04 11:53:10|||||||||2
1622807600000|2021-06-04 11:53:20|15916|15896|15916|15896|15916|15896|15916|15896|4
1622807610000|2021-06-04 11:53:30|15916.9|15896.9|15918.5|15898.5|15918.5|15898.5|15916.9|15896.9|0
1622807630000|2021-06-04 11:53:50|15916|15896|15916|15896|15916|15896|15916|15896|0
1622807640000|2021-06-04 11:54:00|15915.2|15895.2|15913.5|15893.5|15915.2|15895.2|15913.5|15893.5|1
1622807670000|2021-06-04 11:54:30|15911|15891|15908.5|15888.5|15911|15891|15908.5|15888.5|0
1622807680000|2021-06-04 11:54:40|||||||||1
1622807700000|2021-06-04 11:55:00|||||||||2
1622807740000|2021-06-04 11:55:40|15911|15891|15911|15891|15911|15891|15911|15891|1
1622807750000|2021-06-04 11:55:50|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|2
1622807790000|2021-06-04 11:56:30|15905.2|15885.2|15905.2|15885.2|15905.2|15885.2|15905.2|15885.2|1
1622807800000|2021-06-04 11:56:40|||||||||1
1622807870000|2021-06-04 11:57:50|||||||||1
1622807900000|2021-06-04 11:58:20|||||||||1
1622807910000|2021-06-04 11:58:30|15902.7|15882.7|15898.5|15878.5|15902.7|15882.7|15898.5|15878.5|4
1622807920000|2021-06-04 11:58:40|15893.5|15873.5|15891|15871|15893.5|15873.5|15891|15871|2
1622807930000|2021-06-04 11:58:50|15886|15866|15886|15866|15886|15866|15886|15866|1
1622807940000|2021-06-04 11:59:00|15885.2|15865.2|15888.5|15868.5|15888.5|15868.5|15883.5|15863.5|7
1622808000000|2021-06-04 12:00:00|15886|15866|15885.2|15865.2|15886|15866|15885.2|15865.2|25
1622808010000|2021-06-04 12:00:10|15880.2|15860.2|15880.2|15860.2|15880.2|15860.2|15880.2|15860.2|3
1622808030000|2021-06-04 12:00:30|15873.5|15853.5|15867.7|15847.7|15873.5|15853.5|15867.7|15847.7|11
1622808040000|2021-06-04 12:00:40|||||||||6
1622808060000|2021-06-04 12:01:00|15866.8|15846.8|15853.5|15833.5|15866.8|15846.8|15853.5|15833.5|10
1622808070000|2021-06-04 12:01:10|15852.7|15832.7|15852.7|15832.7|15852.7|15832.7|15852.7|15832.7|4
1622808080000|2021-06-04 12:01:20|15851|15831|15851|15831|15851|15831|15851|15831|39
1622808090000|2021-06-04 12:01:30|15850.2|15830.2|15850.2|15830.2|15850.2|15830.2|15850.2|15830.2|5
1622808100000|2021-06-04 12:01:40|15849.4|15829.4|15851|15831|15851|15831|15849.4|15829.4|4
1622808110000|2021-06-04 12:01:50|15855.2|15835.2|15855.2|15835.2|15855.2|15835.2|15855.2|15835.2|5
1622808120000|2021-06-04 12:02:00|15856|15836|15858.5|15838.5|15858.5|15838.5|15856|15836|1
1622808130000|2021-06-04 12:02:10|15861|15841|15861|15841|15861|15841|15861|15841|1
1622808140000|2021-06-04 12:02:20|15856|15836|15861|15841|15861|15841|15856|15836|4
1622808150000|2021-06-04 12:02:30|15863.5|15843.5|15863.5|15843.5|15863.5|15843.5|15863.5|15843.5|4
1622808160000|2021-06-04 12:02:40|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|4
1622808180000|2021-06-04 12:03:00|15871|15851|15882.7|15862.7|15883.5|15863.5|15871|15851|9
1622808190000|2021-06-04 12:03:10|15881|15861|15885.2|15865.2|15885.2|15865.2|15881|15861|17
1622808200000|2021-06-04 12:03:20|15881.9|15861.9|15881.9|15861.9|15881.9|15861.9|15881.9|15861.9|1
1622808210000|2021-06-04 12:03:30|15883.5|15863.5|15891|15871|15891|15871|15883.5|15863.5|19
1622808230000|2021-06-04 12:03:50|||||||||8
1622808240000|2021-06-04 12:04:00|15888.5|15868.5|15890.2|15870.2|15890.2|15870.2|15888.5|15868.5|4
1622808250000|2021-06-04 12:04:10|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|2
1622808270000|2021-06-04 12:04:30|15886|15866|15882.7|15862.7|15886|15866|15882.7|15862.7|1
1622808280000|2021-06-04 12:04:40|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|20
1622808290000|2021-06-04 12:04:50|||||||||2
1622808300000|2021-06-04 12:05:00|15878.5|15858.5|15871|15851|15878.5|15858.5|15871|15851|12
1622808310000|2021-06-04 12:05:10|||||||||6
1622808320000|2021-06-04 12:05:20|15870.2|15850.2|15870.2|15850.2|15870.2|15850.2|15870.2|15850.2|6
1622808330000|2021-06-04 12:05:30|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|0
1622808340000|2021-06-04 12:05:40|15866|15846|15866|15846|15866|15846|15866|15846|1
1622808350000|2021-06-04 12:05:50|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|2
1622808360000|2021-06-04 12:06:00|15870.2|15850.2|15868.5|15848.5|15871|15851|15868.5|15848.5|10
1622808370000|2021-06-04 12:06:10|||||||||1
1622808380000|2021-06-04 12:06:20|15869.4|15849.4|15868.5|15848.5|15871|15851|15868.5|15848.5|6
1622808400000|2021-06-04 12:06:40|15866|15846|15853.5|15833.5|15866|15846|15853.5|15833.5|14
1622808410000|2021-06-04 12:06:50|15852.7|15832.7|15851|15831|15852.7|15832.7|15851|15831|1
1622808420000|2021-06-04 12:07:00|15847.7|15827.7|15842.7|15822.7|15847.7|15827.7|15842.7|15822.7|17
1622808430000|2021-06-04 12:07:10|15843.5|15823.5|15843.5|15823.5|15846|15826|15841|15821|3
1622808450000|2021-06-04 12:07:30|15842.7|15822.7|15843.5|15823.5|15846|15826|15841|15821|11
1622808460000|2021-06-04 12:07:40|15841|15821|15836.8|15816.8|15841|15821|15836.8|15816.8|3
1622808470000|2021-06-04 12:07:50|15835.2|15815.2|15831.9|15811.9|15835.2|15815.2|15831|15811|6
1622808480000|2021-06-04 12:08:00|15833.5|15813.5|15836|15816|15836|15816|15833.5|15813.5|0
1622808490000|2021-06-04 12:08:10|15834.4|15814.4|15833.6|15813.6|15834.4|15814.4|15833.6|15813.6|2
1622808500000|2021-06-04 12:08:20|15834.4|15814.4|15836.1|15816.1|15836.1|15816.1|15834.4|15814.4|0
1622808520000|2021-06-04 12:08:40|15834.4|15814.4|15833.6|15813.6|15834.4|15814.4|15833.6|15813.6|2
1622808530000|2021-06-04 12:08:50|15836.8|15816.8|15838.6|15818.6|15838.6|15818.6|15836.8|15816.8|3
1622808540000|2021-06-04 12:09:00|||||||||2
1622808550000|2021-06-04 12:09:10|15836.9|15816.9|15831.1|15811.1|15836.9|15816.9|15831.1|15811.1|2
1622808560000|2021-06-04 12:09:20|15830.2|15810.2|15831.1|15811.1|15831.1|15811.1|15830.2|15810.2|3
1622808570000|2021-06-04 12:09:30|||||||||1
1622808580000|2021-06-04 12:09:40|15830.2|15810.2|15830.2|15810.2|15830.2|15810.2|15830.2|15810.2|2
1622808590000|2021-06-04 12:09:50|15827.7|15807.7|15826.1|15806.1|15827.7|15807.7|15823.6|15803.6|11
1622808600000|2021-06-04 12:10:00|15825.2|15805.2|15825.2|15805.2|15825.2|15805.2|15825.2|15805.2|3
1622808610000|2021-06-04 12:10:10|15823.6|15803.6|15821.1|15801.1|15823.6|15803.6|15821.1|15801.1|2
1622808620000|2021-06-04 12:10:20|15819.4|15799.4|15817.7|15797.7|15819.4|15799.4|15817.7|15797.7|16
1622808630000|2021-06-04 12:10:30|15811.1|15791.1|15811.1|15791.1|15811.1|15791.1|15811.1|15791.1|1
1622808640000|2021-06-04 12:10:40|||||||||4
1622808650000|2021-06-04 12:10:50|||||||||2
1622808660000|2021-06-04 12:11:00|15808.6|15788.6|15811.1|15791.1|15811.1|15791.1|15808.6|15788.6|1
1622808670000|2021-06-04 12:11:10|||||||||7
1622808690000|2021-06-04 12:11:30|15806.1|15786.1|15806.1|15786.1|15806.1|15786.1|15806.1|15786.1|4
1622808700000|2021-06-04 12:11:40|||||||||3
1622808710000|2021-06-04 12:11:50|15808.6|15788.6|15807.7|15787.7|15808.6|15788.6|15807.7|15787.7|29
1622808720000|2021-06-04 12:12:00|15806.1|15786.1|15804.4|15784.4|15806.1|15786.1|15804.4|15784.4|4
1622808730000|2021-06-04 12:12:10|15806.1|15786.1|15808.6|15788.6|15808.6|15788.6|15806.1|15786.1|3
1622808740000|2021-06-04 12:12:20|15811.1|15791.1|15808.6|15788.6|15811.1|15791.1|15808.6|15788.6|7
1622808750000|2021-06-04 12:12:30|15811.1|15791.1|15806.1|15786.1|15811.1|15791.1|15806.1|15786.1|5
1622808760000|2021-06-04 12:12:40|||||||||25
1622808770000|2021-06-04 12:12:50|15801.1|15781.1|15797.8|15777.8|15801.1|15781.1|15797.8|15777.8|32
1622808780000|2021-06-04 12:13:00|15788.6|15768.6|15788.6|15768.6|15788.6|15768.6|15786.9|15766.9|17
1622808790000|2021-06-04 12:13:10|15783.6|15763.6|15786.1|15766.1|15786.1|15766.1|15783.6|15763.6|3
1622808800000|2021-06-04 12:13:20|15787.7|15767.7|15791.1|15771.1|15791.1|15771.1|15787.7|15767.7|1
1622808810000|2021-06-04 12:13:30|15793.6|15773.6|15801.9|15781.9|15801.9|15781.9|15793.6|15773.6|0
1622808820000|2021-06-04 12:13:40|||||||||7
1622808840000|2021-06-04 12:14:00|15802.8|15782.8|15801.9|15781.9|15804.4|15784.4|15801.9|15781.9|331
1622808850000|2021-06-04 12:14:10|15803.6|15783.6|15798.6|15778.6|15803.6|15783.6|15798.6|15778.6|22
1622808860000|2021-06-04 12:14:20|15801.1|15781.1|15798.6|15778.6|15803.6|15783.6|15798.6|15778.6|7
1622808870000|2021-06-04 12:14:30|15801.1|15781.1|15798.6|15778.6|15801.1|15781.1|15798.6|15778.6|6
1622808880000|2021-06-04 12:14:40|15797.7|15777.7|15796.1|15776.1|15797.7|15777.7|15796.1|15776.1|7
1622808890000|2021-06-04 12:14:50|15796.9|15776.9|15796.1|15776.1|15796.9|15776.9|15793.6|15773.6|1
1622808900000|2021-06-04 12:15:00|15796.9|15776.9|15790.2|15770.2|15798.6|15778.6|15788.6|15768.6|36
1622808910000|2021-06-04 12:15:10|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|10
1622808920000|2021-06-04 12:15:20|||||||||4
1622808930000|2021-06-04 12:15:30|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|1
1622808940000|2021-06-04 12:15:40|15793.6|15773.6|15793.6|15773.6|15793.6|15773.6|15793.6|15773.6|0
1622808950000|2021-06-04 12:15:50|15795.2|15775.2|15793.6|15773.6|15796.1|15776.1|15793.6|15773.6|4
1622808960000|2021-06-04 12:16:00|15795.2|15775.2|15793.6|15773.6|15796.1|15776.1|15793.6|15773.6|3
1622808980000|2021-06-04 12:16:20|||||||||1
1622808990000|2021-06-04 12:16:30|15788.6|15768.6|15783.6|15763.6|15788.6|15768.6|15783.6|15763.6|7
1622809000000|2021-06-04 12:16:40|15788.6|15768.6|15788.6|15768.6|15788.6|15768.6|15788.6|15768.6|3
1622809010000|2021-06-04 12:16:50|15784.4|15764.4|15781.1|15761.1|15784.4|15764.4|15781.1|15761.1|6
1622809020000|2021-06-04 12:17:00|15780.2|15760.2|15780.2|15760.2|15780.2|15760.2|15780.2|15760.2|4
1622809030000|2021-06-04 12:17:10|15778.6|15758.6|15775.2|15755.2|15778.6|15758.6|15775.2|15755.2|8
1622809040000|2021-06-04 12:17:20|||||||||1
1622809050000|2021-06-04 12:17:30|15770.2|15750.2|15771.9|15751.9|15771.9|15751.9|15768.6|15748.6|14
1622809070000|2021-06-04 12:17:50|15772.8|15752.8|15771.9|15751.9|15772.8|15752.8|15771.9|15751.9|5
1622809080000|2021-06-04 12:18:00|||||||||4
1622809090000|2021-06-04 12:18:10|||||||||6
1622809100000|2021-06-04 12:18:20|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|13
1622809110000|2021-06-04 12:18:30|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|10
1622809120000|2021-06-04 12:18:40|15768.6|15748.6|15768.6|15748.6|15768.6|15748.6|15768.6|15748.6|1
1622809130000|2021-06-04 12:18:50|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|0
1622809140000|2021-06-04 12:19:00|||||||||3
1622809150000|2021-06-04 12:19:10|15761.1|15741.1|15761.1|15741.1|15761.1|15741.1|15761.1|15741.1|2
1622809160000|2021-06-04 12:19:20|15758.6|15738.6|15751.1|15731.1|15758.6|15738.6|15751.1|15731.1|35
1622809170000|2021-06-04 12:19:30|15752.7|15732.7|15756.1|15736.1|15756.1|15736.1|15752.7|15732.7|8
1622809190000|2021-06-04 12:19:50|15758.6|15738.6|15761.1|15741.1|15761.1|15741.1|15758.6|15738.6|19
1622809200000|2021-06-04 12:20:00|15762.7|15742.7|15763.6|15743.6|15763.6|15743.6|15762.7|15742.7|3
1622809210000|2021-06-04 12:20:10|15762.7|15742.7|15761.1|15741.1|15762.7|15742.7|15761.1|15741.1|4
1622809220000|2021-06-04 12:20:20|||||||||2
1622809230000|2021-06-04 12:20:30|||||||||3
1622809240000|2021-06-04 12:20:40|||||||||3
1622809250000|2021-06-04 12:20:50|15760.2|15740.2|15720.2|15700.2|15760.2|15740.2|15720.2|15700.2|54
1622809260000|2021-06-04 12:21:00|15721.1|15701.1|15723.6|15703.6|15723.6|15703.6|15721.1|15701.1|13
1622809270000|2021-06-04 12:21:10|||||||||12
1622809280000|2021-06-04 12:21:20|15721.9|15701.9|15721.1|15701.1|15721.9|15701.9|15721.1|15701.1|6
1622809290000|2021-06-04 12:21:30|15720.2|15700.2|15712.7|15692.7|15720.2|15700.2|15712.7|15692.7|4
1622809300000|2021-06-04 12:21:40|15711.1|15691.1|15714.4|15694.4|15714.4|15694.4|15711.1|15691.1|11
1622809310000|2021-06-04 12:21:50|15716.1|15696.1|15716.9|15696.9|15719.4|15699.4|15716.1|15696.1|13
1622809320000|2021-06-04 12:22:00|15719.4|15699.4|15723.6|15703.6|15723.6|15703.6|15719.4|15699.4|6
1622809330000|2021-06-04 12:22:10|15721.1|15701.1|15716.1|15696.1|15721.1|15701.1|15716.1|15696.1|7
1622809340000|2021-06-04 12:22:20|15713.6|15693.6|15711.1|15691.1|15713.6|15693.6|15711.1|15691.1|7
1622809350000|2021-06-04 12:22:30|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|9
1622809360000|2021-06-04 12:22:40|15706.1|15686.1|15696.1|15676.1|15706.1|15686.1|15691.9|15671.9|20
1622809370000|2021-06-04 12:22:50|15694.4|15674.4|15705.3|15685.3|15705.3|15685.3|15693.6|15673.6|25
1622809380000|2021-06-04 12:23:00|15706.1|15686.1|15707.8|15687.8|15708.6|15688.6|15706.1|15686.1|7
1622809390000|2021-06-04 12:23:10|15706.1|15686.1|15705.3|15685.3|15706.1|15686.1|15705.3|15685.3|2
1622809400000|2021-06-04 12:23:20|15698.6|15678.6|15696.1|15676.1|15698.6|15678.6|15696.1|15676.1|15
1622809410000|2021-06-04 12:23:30|15696.9|15676.9|15696.1|15676.1|15696.9|15676.9|15696.1|15676.1|12
1622809420000|2021-06-04 12:23:40|15694.4|15674.4|15696.1|15676.1|15696.1|15676.1|15694.4|15674.4|8
1622809430000|2021-06-04 12:23:50|15694.4|15674.4|15691.9|15671.9|15694.4|15674.4|15691.9|15671.9|4
1622809440000|2021-06-04 12:24:00|15691.1|15671.1|15691.1|15671.1|15692.7|15672.7|15691.1|15671.1|7
1622809450000|2021-06-04 12:24:10|15686.1|15666.1|15683.6|15663.6|15686.1|15666.1|15683.6|15663.6|13
1622809460000|2021-06-04 12:24:20|15684.4|15664.4|15685.2|15665.2|15686.1|15666.1|15684.4|15664.4|8
1622809470000|2021-06-04 12:24:30|15686.1|15666.1|15684.4|15664.4|15686.1|15666.1|15684.4|15664.4|22
1622809480000|2021-06-04 12:24:40|15681.1|15661.1|15681.1|15661.1|15681.1|15661.1|15681.1|15661.1|10
1622809490000|2021-06-04 12:24:50|15677.7|15657.7|15676.1|15656.1|15677.7|15657.7|15676.1|15656.1|22
1622809500000|2021-06-04 12:25:00|15671.1|15651.1|15671.1|15651.1|15671.1|15651.1|15668.6|15648.6|78
1622809510000|2021-06-04 12:25:10|15671.9|15651.9|15671.1|15651.1|15671.9|15651.9|15671.1|15651.1|11
1622809520000|2021-06-04 12:25:20|||||||||10
1622809530000|2021-06-04 12:25:30|||||||||11
1622809540000|2021-06-04 12:25:40|||||||||5
1622809550000|2021-06-04 12:25:50|||||||||9
1622809560000|2021-06-04 12:26:00|15673.6|15653.6|15678.6|15658.6|15678.6|15658.6|15673.6|15653.6|17
1622809570000|2021-06-04 12:26:10|15681.1|15661.1|15677.7|15657.7|15681.1|15661.1|15677.7|15657.7|12
1622809580000|2021-06-04 12:26:20|15676.1|15656.1|15676.1|15656.1|15676.1|15656.1|15676.1|15656.1|5
1622809590000|2021-06-04 12:26:30|15679.4|15659.4|15681.1|15661.1|15681.1|15661.1|15679.4|15659.4|12
1622809600000|2021-06-04 12:26:40|15686.1|15666.1|15686.1|15666.1|15688.6|15668.6|15686.1|15666.1|13
1622809610000|2021-06-04 12:26:50|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|15686.1|15666.1|22
1622809620000|2021-06-04 12:27:00|15691.1|15671.1|15692.7|15672.7|15693.6|15673.6|15691.1|15671.1|11
1622809630000|2021-06-04 12:27:10|15691.1|15671.1|15688.6|15668.6|15691.1|15671.1|15688.6|15668.6|14
1622809640000|2021-06-04 12:27:20|||||||||1
1622809650000|2021-06-04 12:27:30|15689.4|15669.4|15686.1|15666.1|15691.1|15671.1|15686.1|15666.1|4
1622809660000|2021-06-04 12:27:40|15685.2|15665.2|15683.6|15663.6|15685.2|15665.2|15683.6|15663.6|7
1622809670000|2021-06-04 12:27:50|15684.4|15664.4|15686.1|15666.1|15686.1|15666.1|15684.4|15664.4|1
1622809680000|2021-06-04 12:28:00|15682.8|15662.8|15684.4|15664.4|15684.4|15664.4|15681.1|15661.1|14
1622809690000|2021-06-04 12:28:10|15686.9|15666.9|15684.4|15664.4|15690.3|15670.3|15684.4|15664.4|18
1622809700000|2021-06-04 12:28:20|15681.1|15661.1|15681.1|15661.1|15682.7|15662.7|15681.1|15661.1|5
1622809710000|2021-06-04 12:28:30|15678.6|15658.6|15678.6|15658.6|15678.6|15658.6|15678.6|15658.6|22
1622809720000|2021-06-04 12:28:40|15681.1|15661.1|15683.6|15663.6|15683.6|15663.6|15681.1|15661.1|8
1622809730000|2021-06-04 12:28:50|15684.4|15664.4|15682.7|15662.7|15684.4|15664.4|15682.7|15662.7|0
1622809740000|2021-06-04 12:29:00|15678.6|15658.6|15674.4|15654.4|15678.6|15658.6|15674.4|15654.4|23
1622809750000|2021-06-04 12:29:10|15673.6|15653.6|15673.6|15653.6|15673.6|15653.6|15671.9|15651.9|10
1622809760000|2021-06-04 12:29:20|15675.2|15655.2|15678.6|15658.6|15678.6|15658.6|15675.2|15655.2|1
1622809770000|2021-06-04 12:29:30|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|2
1622809780000|2021-06-04 12:29:40|15678.6|15658.6|15678.6|15658.6|15678.6|15658.6|15678.6|15658.6|1
1622809790000|2021-06-04 12:29:50|15677.7|15657.7|15676.1|15656.1|15678.6|15658.6|15676.1|15656.1|6
1622809800000|2021-06-04 12:30:00|15675.2|15655.2|15673.6|15653.6|15675.2|15655.2|15671.1|15651.1|56
1622809810000|2021-06-04 12:30:10|15671.9|15651.9|15672|15652|15672|15652|15671.9|15651.9|17
1622809820000|2021-06-04 12:30:20|15671.1|15651.1|15671.1|15651.1|15671.1|15651.1|15671.1|15651.1|18
1622809830000|2021-06-04 12:30:30|15669.5|15649.5|15678.5|15658.5|15686.1|15666.1|15669.5|15649.5|23
1622809840000|2021-06-04 12:30:40|15673.6|15653.6|15691.1|15671.1|15691.1|15671.1|15672|15652|20
1622809850000|2021-06-04 12:30:50|15692|15672|15703.6|15683.6|15703.6|15683.6|15692|15672|11
1622809860000|2021-06-04 12:31:00|15704.5|15684.5|15706.1|15686.1|15706.1|15686.1|15704.5|15684.5|7
1622809870000|2021-06-04 12:31:10|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|3
1622809880000|2021-06-04 12:31:20|15707.8|15687.8|15711.1|15691.1|15711.1|15691.1|15707.8|15687.8|23
1622809890000|2021-06-04 12:31:30|15714.4|15694.4|15728.6|15708.6|15728.6|15708.6|15714.4|15694.4|12
1622809900000|2021-06-04 12:31:40|15729.5|15709.5|15733.6|15713.6|15733.6|15713.6|15729.5|15709.5|8
1622809910000|2021-06-04 12:31:50|15735.3|15715.3|15741.1|15721.1|15741.1|15721.1|15735.3|15715.3|15
1622809920000|2021-06-04 12:32:00|15738.6|15718.6|15732.8|15712.8|15738.6|15718.6|15732.8|15712.8|5
1622809930000|2021-06-04 12:32:10|15733.6|15713.6|15741.1|15721.1|15741.1|15721.1|15733.6|15713.6|5
1622809940000|2021-06-04 12:32:20|15740.3|15720.3|15739.5|15719.5|15740.3|15720.3|15738.6|15718.6|4
1622809950000|2021-06-04 12:32:30|15742|15722|15742|15722|15742|15722|15742|15722|2
1622809960000|2021-06-04 12:32:40|15743.6|15723.6|15747.8|15727.8|15747.8|15727.8|15743.6|15723.6|3
1622809970000|2021-06-04 12:32:50|15751.1|15731.1|15758.6|15738.6|15758.6|15738.6|15751.1|15731.1|13
1622809980000|2021-06-04 12:33:00|15759.5|15739.5|15764.5|15744.5|15764.5|15744.5|15759.5|15739.5|12
1622809990000|2021-06-04 12:33:10|15766.1|15746.1|15768.6|15748.6|15771.1|15751.1|15766.1|15746.1|31
1622810000000|2021-06-04 12:33:20|||||||||5
1622810010000|2021-06-04 12:33:30|15770.3|15750.3|15763.6|15743.6|15773.6|15753.6|15763.6|15743.6|7
1622810020000|2021-06-04 12:33:40|15762.8|15742.8|15761.1|15741.1|15762.8|15742.8|15758.6|15738.6|2
1622810030000|2021-06-04 12:33:50|15763.6|15743.6|15786.1|15766.1|15786.1|15766.1|15763.6|15743.6|13
1622810040000|2021-06-04 12:34:00|15787|15767|15788.6|15768.6|15789.5|15769.5|15786.1|15766.1|9
1622810050000|2021-06-04 12:34:10|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|15783.6|15763.6|4
1622810060000|2021-06-04 12:34:20|15787.8|15767.8|15788.6|15768.6|15789.5|15769.5|15787.8|15767.8|10
1622810070000|2021-06-04 12:34:30|15771.1|15751.1|15770.3|15750.3|15771.1|15751.1|15770.3|15750.3|4
1622810080000|2021-06-04 12:34:40|15767|15747|15771.1|15751.1|15771.1|15751.1|15767|15747|4
1622810090000|2021-06-04 12:34:50|15772|15752|15778.6|15758.6|15778.6|15758.6|15772|15752|5
1622810100000|2021-06-04 12:35:00|15779.5|15759.5|15787|15767|15787|15767|15779.5|15759.5|11
1622810110000|2021-06-04 12:35:10|15788.6|15768.6|15788.6|15768.6|15788.6|15768.6|15786.1|15766.1|6
1622810120000|2021-06-04 12:35:20|15790.3|15770.3|15796.9|15776.9|15798.6|15778.6|15790.3|15770.3|12
1622810130000|2021-06-04 12:35:30|15793.6|15773.6|15795.3|15775.3|15795.3|15775.3|15788.6|15768.6|10
1622810140000|2021-06-04 12:35:40|15801.1|15781.1|15801.1|15781.1|15801.1|15781.1|15801.1|15781.1|10
1622810150000|2021-06-04 12:35:50|15800.3|15780.3|15788.6|15768.6|15800.3|15780.3|15788.6|15768.6|29
1622810160000|2021-06-04 12:36:00|15791.1|15771.1|15793.6|15773.6|15793.6|15773.6|15791.1|15771.1|1
1622810170000|2021-06-04 12:36:10|15792.8|15772.8|15778.6|15758.6|15792.8|15772.8|15778.6|15758.6|6
1622810180000|2021-06-04 12:36:20|15780.3|15760.3|15783.6|15763.6|15783.6|15763.6|15780.3|15760.3|4
1622810190000|2021-06-04 12:36:30|15782.8|15762.8|15782.8|15762.8|15782.8|15762.8|15782.8|15762.8|3
1622810200000|2021-06-04 12:36:40|15785.3|15765.3|15776.1|15756.1|15785.3|15765.3|15776.1|15756.1|9
1622810210000|2021-06-04 12:36:50|15774.4|15754.4|15763.6|15743.6|15774.4|15754.4|15763.6|15743.6|10
1622810220000|2021-06-04 12:37:00|15766.1|15746.1|15782|15762|15782|15762|15766.1|15746.1|12
1622810230000|2021-06-04 12:37:10|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|1
1622810240000|2021-06-04 12:37:20|15774.4|15754.4|15768.6|15748.6|15774.4|15754.4|15768.6|15748.6|3
1622810250000|2021-06-04 12:37:30|15767.8|15747.8|15766.1|15746.1|15767.8|15747.8|15763.6|15743.6|7
1622810260000|2021-06-04 12:37:40|||||||||2
1622810270000|2021-06-04 12:37:50|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|1
1622810280000|2021-06-04 12:38:00|15783.6|15763.6|15781.1|15761.1|15783.6|15763.6|15781.1|15761.1|11
1622810290000|2021-06-04 12:38:10|15776.1|15756.1|15773.6|15753.6|15776.1|15756.1|15773.6|15753.6|6
1622810300000|2021-06-04 12:38:20|||||||||1
1622810310000|2021-06-04 12:38:30|15775.3|15755.3|15778.6|15758.6|15778.6|15758.6|15773.6|15753.6|14
1622810320000|2021-06-04 12:38:40|15781.1|15761.1|15781.1|15761.1|15781.1|15761.1|15781.1|15761.1|1
1622810330000|2021-06-04 12:38:50|15782|15762|15778.6|15758.6|15783.6|15763.6|15778.6|15758.6|4
1622810360000|2021-06-04 12:39:20|15777.8|15757.8|15773.6|15753.6|15777.8|15757.8|15773.6|15753.6|10
1622810370000|2021-06-04 12:39:30|||||||||1
1622810380000|2021-06-04 12:39:40|15774.5|15754.5|15773.6|15753.6|15776.1|15756.1|15773.6|15753.6|1
1622810390000|2021-06-04 12:39:50|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|0
1622810400000|2021-06-04 12:40:00|15777.8|15757.8|15776.1|15756.1|15781.1|15761.1|15776.1|15756.1|7
1622810410000|2021-06-04 12:40:10|||||||||1
1622810430000|2021-06-04 12:40:30|15773.6|15753.6|15773.6|15753.6|15773.6|15753.6|15773.6|15753.6|2
1622810440000|2021-06-04 12:40:40|15771.9|15751.9|15763.6|15743.6|15771.9|15751.9|15763.6|15743.6|1
1622810460000|2021-06-04 12:41:00|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|6
1622810470000|2021-06-04 12:41:10|||||||||1
1622810480000|2021-06-04 12:41:20|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|1
1622810490000|2021-06-04 12:41:30|15764.5|15744.5|15765.3|15745.3|15766.1|15746.1|15764.5|15744.5|5
1622810500000|2021-06-04 12:41:40|15763.6|15743.6|15771.1|15751.1|15771.1|15751.1|15763.6|15743.6|3
1622810510000|2021-06-04 12:41:50|15772|15752|15773.6|15753.6|15773.6|15753.6|15772|15752|1
1622810520000|2021-06-04 12:42:00|15772.8|15752.8|15765.3|15745.3|15772.8|15752.8|15765.3|15745.3|7
1622810530000|2021-06-04 12:42:10|15766.1|15746.1|15768.6|15748.6|15768.6|15748.6|15766.1|15746.1|16
1622810540000|2021-06-04 12:42:20|||||||||3
1622810550000|2021-06-04 12:42:30|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|2
1622810560000|2021-06-04 12:42:40|||||||||1
1622810570000|2021-06-04 12:42:50|15773.6|15753.6|15783.6|15763.6|15783.6|15763.6|15773.6|15753.6|5
1622810580000|2021-06-04 12:43:00|15785.3|15765.3|15791.1|15771.1|15791.1|15771.1|15785.3|15765.3|16
1622810590000|2021-06-04 12:43:10|15793.6|15773.6|15798.6|15778.6|15798.6|15778.6|15793.6|15773.6|7
1622810600000|2021-06-04 12:43:20|15803.6|15783.6|15803.6|15783.6|15803.6|15783.6|15803.6|15783.6|3
1622810610000|2021-06-04 12:43:30|15801.1|15781.1|15801.1|15781.1|15801.1|15781.1|15801.1|15781.1|9
1622810620000|2021-06-04 12:43:40|15797.8|15777.8|15796.1|15776.1|15797.8|15777.8|15796.1|15776.1|2
1622810640000|2021-06-04 12:44:00|15797|15777|15797|15777|15797|15777|15797|15777|4
1622810660000|2021-06-04 12:44:20|15798.6|15778.6|15803.6|15783.6|15803.6|15783.6|15798.6|15778.6|4
1622810670000|2021-06-04 12:44:30|15801.1|15781.1|15803.6|15783.6|15803.6|15783.6|15801.1|15781.1|4
1622810680000|2021-06-04 12:44:40|15806.1|15786.1|15806.1|15786.1|15806.1|15786.1|15806.1|15786.1|4
1622810690000|2021-06-04 12:44:50|15811.1|15791.1|15811.1|15791.1|15811.1|15791.1|15811.1|15791.1|8
1622810700000|2021-06-04 12:45:00|15812|15792|15814.5|15794.5|15814.5|15794.5|15812|15792|15
1622810720000|2021-06-04 12:45:20|15812|15792|15812|15792|15812|15792|15812|15792|7
1622810730000|2021-06-04 12:45:30|15814.5|15794.5|15814.5|15794.5|15815.3|15795.3|15814.5|15794.5|3
1622810740000|2021-06-04 12:45:40|15815.3|15795.3|15823.6|15803.6|15823.6|15803.6|15815.3|15795.3|16
1622810750000|2021-06-04 12:45:50|15825.3|15805.3|15826.1|15806.1|15826.1|15806.1|15825.3|15805.3|4
1622810760000|2021-06-04 12:46:00|||||||||6
1622810770000|2021-06-04 12:46:10|||||||||5
1622810780000|2021-06-04 12:46:20|15828.6|15808.6|15837|15817|15837|15817|15828.6|15808.6|14
1622810790000|2021-06-04 12:46:30|15839.5|15819.5|15839.5|15819.5|15839.5|15819.5|15839.5|15819.5|6
1622810800000|2021-06-04 12:46:40|15836.1|15816.1|15836.1|15816.1|15841.1|15821.1|15836.1|15816.1|10
1622810810000|2021-06-04 12:46:50|15837|15817|15838.6|15818.6|15839.5|15819.5|15836.1|15816.1|3
1622810820000|2021-06-04 12:47:00|15841.1|15821.1|15848.6|15828.6|15853.6|15833.6|15841.1|15821.1|32
1622810830000|2021-06-04 12:47:10|15846.1|15826.1|15845.3|15825.3|15846.1|15826.1|15845.3|15825.3|7
1622810840000|2021-06-04 12:47:20|||||||||1
1622810860000|2021-06-04 12:47:40|15841.1|15821.1|15833.6|15813.6|15841.1|15821.1|15833.6|15813.6|4
1622810870000|2021-06-04 12:47:50|15831.1|15811.1|15831.1|15811.1|15831.1|15811.1|15831.1|15811.1|1
1622810880000|2021-06-04 12:48:00|15829.5|15809.5|15833.6|15813.6|15833.6|15813.6|15828.6|15808.6|7
1622810890000|2021-06-04 12:48:10|15835.3|15815.3|15838.6|15818.6|15838.6|15818.6|15835.3|15815.3|3
1622810900000|2021-06-04 12:48:20|||||||||4
1622810910000|2021-06-04 12:48:30|15841.1|15821.1|15841.1|15821.1|15841.1|15821.1|15841.1|15821.1|3
1622810930000|2021-06-04 12:48:50|15838.6|15818.6|15838.6|15818.6|15838.6|15818.6|15838.6|15818.6|5
1622810940000|2021-06-04 12:49:00|15837.8|15817.8|15837.8|15817.8|15837.8|15817.8|15837.8|15817.8|4
1622810950000|2021-06-04 12:49:10|15836.1|15816.1|15823.6|15803.6|15836.1|15816.1|15823.6|15803.6|2
1622810960000|2021-06-04 12:49:20|15826.1|15806.1|15826.1|15806.1|15826.1|15806.1|15826.1|15806.1|9
1622810970000|2021-06-04 12:49:30|15827|15807|15826.1|15806.1|15828.6|15808.6|15826.1|15806.1|2
1622810980000|2021-06-04 12:49:40|15829.4|15809.4|15831.1|15811.1|15831.1|15811.1|15829.4|15809.4|5
1622810990000|2021-06-04 12:49:50|15828.6|15808.6|15823.6|15803.6|15828.6|15808.6|15823.6|15803.6|4
1622811000000|2021-06-04 12:50:00|15821.1|15801.1|15816.1|15796.1|15821.1|15801.1|15816.1|15796.1|11
1622811010000|2021-06-04 12:50:10|||||||||2
1622811020000|2021-06-04 12:50:20|15813.6|15793.6|15808.6|15788.6|15813.6|15793.6|15808.6|15788.6|7
1622811030000|2021-06-04 12:50:30|15805.3|15785.3|15802.8|15782.8|15805.3|15785.3|15802.8|15782.8|6
1622811040000|2021-06-04 12:50:40|15796.9|15776.9|15795.3|15775.3|15796.9|15776.9|15795.3|15775.3|4
1622811050000|2021-06-04 12:50:50|15792.8|15772.8|15783.6|15763.6|15792.8|15772.8|15783.6|15763.6|5
1622811060000|2021-06-04 12:51:00|15785.3|15765.3|15782|15762|15786.1|15766.1|15782|15762|3
1622811070000|2021-06-04 12:51:10|15780.3|15760.3|15775.3|15755.3|15780.3|15760.3|15775.3|15755.3|2
1622811080000|2021-06-04 12:51:20|15773.6|15753.6|15768.6|15748.6|15773.6|15753.6|15767.8|15747.8|15
1622811090000|2021-06-04 12:51:30|15765.3|15745.3|15768.6|15748.6|15768.6|15748.6|15765.3|15745.3|5
1622811100000|2021-06-04 12:51:40|15770.3|15750.3|15777|15757|15777|15757|15770.3|15750.3|6
1622811110000|2021-06-04 12:51:50|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|15776.1|15756.1|1
1622811120000|2021-06-04 12:52:00|||||||||2
1622811130000|2021-06-04 12:52:10|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|5
1622811140000|2021-06-04 12:52:20|15781.1|15761.1|15781.1|15761.1|15781.1|15761.1|15781.1|15761.1|1
1622811150000|2021-06-04 12:52:30|15779.5|15759.5|15778.6|15758.6|15779.5|15759.5|15778.6|15758.6|7
1622811160000|2021-06-04 12:52:40|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|2
1622811180000|2021-06-04 12:53:00|15783.7|15763.7|15793.7|15773.7|15793.7|15773.7|15783.7|15763.7|0
1622811190000|2021-06-04 12:53:10|||||||||1
1622811200000|2021-06-04 12:53:20|15795.4|15775.4|15795.3|15775.3|15799.5|15779.5|15795.3|15775.3|20
1622811210000|2021-06-04 12:53:30|15793.7|15773.7|15788.7|15768.7|15793.7|15773.7|15788.7|15768.7|5
1622811220000|2021-06-04 12:53:40|15789.5|15769.5|15789.5|15769.5|15789.5|15769.5|15789.5|15769.5|0
1622811230000|2021-06-04 12:53:50|15792|15772|15798.7|15778.7|15798.7|15778.7|15792|15772|2
1622811240000|2021-06-04 12:54:00|15797.8|15777.8|15798.7|15778.7|15798.7|15778.7|15796.2|15776.2|3
1622811250000|2021-06-04 12:54:10|15799.5|15779.5|15798.7|15778.7|15803.7|15783.7|15798.7|15778.7|14
1622811260000|2021-06-04 12:54:20|15797|15777|15796.2|15776.2|15797|15777|15796.2|15776.2|7
1622811270000|2021-06-04 12:54:30|||||||||5
1622811280000|2021-06-04 12:54:40|15791.2|15771.2|15786.2|15766.2|15791.2|15771.2|15786.2|15766.2|7
1622811290000|2021-06-04 12:54:50|15785.3|15765.3|15785.3|15765.3|15785.3|15765.3|15785.3|15765.3|1
1622811300000|2021-06-04 12:55:00|15782|15762|15781.2|15761.2|15786.2|15766.2|15781.2|15761.2|11
1622811310000|2021-06-04 12:55:10|15780.3|15760.3|15782.8|15762.8|15782.8|15762.8|15780.3|15760.3|13
1622811320000|2021-06-04 12:55:20|15783.7|15763.7|15781.2|15761.2|15783.7|15763.7|15781.2|15761.2|3
1622811330000|2021-06-04 12:55:30|15780.3|15760.3|15777.8|15757.8|15780.3|15760.3|15777.8|15757.8|3
1622811340000|2021-06-04 12:55:40|15777|15757|15777|15757|15777|15757|15777|15757|2
1622811350000|2021-06-04 12:55:50|15775.3|15755.3|15771.2|15751.2|15775.3|15755.3|15771.2|15751.2|3
1622811360000|2021-06-04 12:56:00|15768.7|15748.7|15768.7|15748.7|15768.7|15748.7|15767|15747|5
1622811370000|2021-06-04 12:56:10|15770.3|15750.3|15770.3|15750.3|15770.3|15750.3|15770.3|15750.3|1
1622811380000|2021-06-04 12:56:20|15765.3|15745.3|15761.2|15741.2|15765.3|15745.3|15761.2|15741.2|27
1622811390000|2021-06-04 12:56:30|15762|15742|15763.7|15743.7|15763.7|15743.7|15762|15742|6
1622811400000|2021-06-04 12:56:40|15764.5|15744.5|15764.5|15744.5|15764.5|15744.5|15764.5|15744.5|0
1622811410000|2021-06-04 12:56:50|15771.2|15751.2|15778.7|15758.7|15778.7|15758.7|15771.2|15751.2|2
1622811420000|2021-06-04 12:57:00|15780.4|15760.4|15783.7|15763.7|15783.7|15763.7|15780.4|15760.4|1
1622811430000|2021-06-04 12:57:10|||||||||6
1622811440000|2021-06-04 12:57:20|15784.5|15764.5|15792|15772|15792|15772|15784.5|15764.5|3
1622811450000|2021-06-04 12:57:30|15789.5|15769.5|15796.2|15776.2|15796.2|15776.2|15789.5|15769.5|6
1622811460000|2021-06-04 12:57:40|15795.3|15775.3|15793.7|15773.7|15795.3|15775.3|15793.7|15773.7|3
1622811470000|2021-06-04 12:57:50|||||||||1
1622811480000|2021-06-04 12:58:00|15792.8|15772.8|15791.2|15771.2|15792.8|15772.8|15791.2|15771.2|3
1622811490000|2021-06-04 12:58:10|15792|15772|15786.2|15766.2|15793.7|15773.7|15786.2|15766.2|7
1622811510000|2021-06-04 12:58:30|15785.3|15765.3|15785.3|15765.3|15785.3|15765.3|15785.3|15765.3|3
1622811520000|2021-06-04 12:58:40|15783.7|15763.7|15783.7|15763.7|15783.7|15763.7|15783.7|15763.7|2
1622811530000|2021-06-04 12:58:50|15786.2|15766.2|15788.7|15768.7|15788.7|15768.7|15786.2|15766.2|0
1622811540000|2021-06-04 12:59:00|||||||||2
1622811550000|2021-06-04 12:59:10|15789.5|15769.5|15806.2|15786.2|15806.2|15786.2|15789.5|15769.5|5
1622811560000|2021-06-04 12:59:20|15808.7|15788.7|15816.2|15796.2|15816.2|15796.2|15808.7|15788.7|7
1622811570000|2021-06-04 12:59:30|||||||||1
1622811580000|2021-06-04 12:59:40|15814.5|15794.5|15806.2|15786.2|15814.5|15794.5|15806.2|15786.2|6
1622811590000|2021-06-04 12:59:50|15802.9|15782.9|15798.7|15778.7|15802.9|15782.9|15798.7|15778.7|2
1622811600000|2021-06-04 13:00:00|||||||||3
1622811610000|2021-06-04 13:00:10|||||||||8
1622811630000|2021-06-04 13:00:30|15800.3|15780.3|15808.7|15788.7|15808.7|15788.7|15800.3|15780.3|17
1622811640000|2021-06-04 13:00:40|15809.5|15789.5|15811.2|15791.2|15811.2|15791.2|15809.5|15789.5|0
1622811650000|2021-06-04 13:00:50|15814.5|15794.5|15816.2|15796.2|15816.2|15796.2|15814.5|15794.5|1
1622811660000|2021-06-04 13:01:00|15818.7|15798.7|15826.2|15806.2|15826.2|15806.2|15818.7|15798.7|6
1622811670000|2021-06-04 13:01:10|15827.8|15807.8|15827.8|15807.8|15827.8|15807.8|15827.8|15807.8|5
1622811680000|2021-06-04 13:01:20|15826.2|15806.2|15835.4|15815.4|15835.4|15815.4|15826.2|15806.2|15
1622811690000|2021-06-04 13:01:30|15837|15817|15841.2|15821.2|15841.2|15821.2|15837|15817|8
1622811700000|2021-06-04 13:01:40|15839.5|15819.5|15833.7|15813.7|15839.5|15819.5|15833.7|15813.7|3
1622811710000|2021-06-04 13:01:50|15832.8|15812.8|15828.7|15808.7|15832.8|15812.8|15828.7|15808.7|2
1622811720000|2021-06-04 13:02:00|15827|15807|15822|15802|15827|15807|15822|15802|4
1622811730000|2021-06-04 13:02:10|15818.7|15798.7|15810.3|15790.3|15818.7|15798.7|15810.3|15790.3|1
1622811740000|2021-06-04 13:02:20|15808.7|15788.7|15804.5|15784.5|15808.7|15788.7|15804.5|15784.5|2
1622811750000|2021-06-04 13:02:30|15805.3|15785.3|15805.3|15785.3|15805.3|15785.3|15805.3|15785.3|1
1622811760000|2021-06-04 13:02:40|||||||||1
1622811770000|2021-06-04 13:02:50|15803.7|15783.7|15802|15782|15803.7|15783.7|15802|15782|6
1622811780000|2021-06-04 13:03:00|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|15804.5|15784.5|0
1622811790000|2021-06-04 13:03:10|||||||||3
1622811800000|2021-06-04 13:03:20|15805.4|15785.4|15805.4|15785.4|15805.4|15785.4|15805.4|15785.4|4
1622811810000|2021-06-04 13:03:30|15807|15787|15813.7|15793.7|15813.7|15793.7|15807|15787|8
1622811820000|2021-06-04 13:03:40|||||||||2
1622811840000|2021-06-04 13:04:00|||||||||2
1622811850000|2021-06-04 13:04:10|||||||||4
1622811860000|2021-06-04 13:04:20|||||||||1
1622811870000|2021-06-04 13:04:30|15818.7|15798.7|15821.2|15801.2|15821.2|15801.2|15818.7|15798.7|3
1622811880000|2021-06-04 13:04:40|15822|15802|15826.2|15806.2|15826.2|15806.2|15822|15802|5
1622811890000|2021-06-04 13:04:50|||||||||3
1622811900000|2021-06-04 13:05:00|15823.7|15803.7|15827|15807|15827|15807|15823.7|15803.7|0
1622811910000|2021-06-04 13:05:10|15828.7|15808.7|15828.7|15808.7|15828.7|15808.7|15828.7|15808.7|2
1622811920000|2021-06-04 13:05:20|15832|15812|15832|15812|15832|15812|15832|15812|2
1622811930000|2021-06-04 13:05:30|15833.7|15813.7|15833.7|15813.7|15833.7|15813.7|15833.7|15813.7|2
1622811940000|2021-06-04 13:05:40|15835.4|15815.4|15840.3|15820.3|15840.3|15820.3|15835.4|15815.4|2
1622811950000|2021-06-04 13:05:50|15845.3|15825.3|15845.3|15825.3|15845.3|15825.3|15845.3|15825.3|2
1622811960000|2021-06-04 13:06:00|15842|15822|15843.7|15823.7|15843.7|15823.7|15841.2|15821.2|5
1622811970000|2021-06-04 13:06:10|||||||||9
1622811980000|2021-06-04 13:06:20|15848.7|15828.7|15848.7|15828.7|15848.7|15828.7|15848.7|15828.7|0
1622811990000|2021-06-04 13:06:30|||||||||8
1622812000000|2021-06-04 13:06:40|15850.3|15830.3|15853.7|15833.7|15853.7|15833.7|15850.3|15830.3|14
1622812010000|2021-06-04 13:06:50|15854.5|15834.5|15856.2|15836.2|15856.2|15836.2|15854.5|15834.5|0
1622812020000|2021-06-04 13:07:00|15858.7|15838.7|15856.2|15836.2|15858.7|15838.7|15856.2|15836.2|13
1622812030000|2021-06-04 13:07:10|15857.8|15837.8|15858.7|15838.7|15858.7|15838.7|15857.8|15837.8|9
1622812040000|2021-06-04 13:07:20|15856.2|15836.2|15856.2|15836.2|15856.2|15836.2|15856.2|15836.2|6
1622812050000|2021-06-04 13:07:30|15853.7|15833.7|15851.2|15831.2|15853.7|15833.7|15851.2|15831.2|4
1622812060000|2021-06-04 13:07:40|15853.7|15833.7|15848.7|15828.7|15853.7|15833.7|15848.7|15828.7|1
1622812070000|2021-06-04 13:07:50|||||||||3
1622812080000|2021-06-04 13:08:00|15847|15827|15841.2|15821.2|15847|15827|15841.2|15821.2|0
1622812090000|2021-06-04 13:08:10|||||||||1
1622812100000|2021-06-04 13:08:20|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|1
1622812110000|2021-06-04 13:08:30|15838.7|15818.7|15838.7|15818.7|15838.7|15818.7|15838.7|15818.7|16
1622812120000|2021-06-04 13:08:40|15840.4|15820.4|15840.4|15820.4|15840.4|15820.4|15840.4|15820.4|6
1622812140000|2021-06-04 13:09:00|15835.3|15815.3|15833.7|15813.7|15835.3|15815.3|15833.7|15813.7|4
1622812150000|2021-06-04 13:09:10|||||||||1
1622812170000|2021-06-04 13:09:30|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|4
1622812180000|2021-06-04 13:09:40|||||||||8
1622812190000|2021-06-04 13:09:50|15832|15812|15833.7|15813.7|15833.7|15813.7|15832|15812|0
1622812200000|2021-06-04 13:10:00|15831.2|15811.2|15833.7|15813.7|15833.7|15813.7|15831.2|15811.2|2
1622812210000|2021-06-04 13:10:10|15832|15812|15832|15812|15832|15812|15832|15812|0
1622812230000|2021-06-04 13:10:30|15833.7|15813.7|15828.7|15808.7|15833.7|15813.7|15828.7|15808.7|1
1622812240000|2021-06-04 13:10:40|||||||||1
1622812270000|2021-06-04 13:11:10|15827.8|15807.8|15828.7|15808.7|15828.7|15808.7|15827|15807|3
1622812290000|2021-06-04 13:11:30|15827.8|15807.8|15826.2|15806.2|15827.8|15807.8|15826.2|15806.2|2
1622812300000|2021-06-04 13:11:40|||||||||6
1622812310000|2021-06-04 13:11:50|15823.7|15803.7|15818.7|15798.7|15823.7|15803.7|15818.7|15798.7|3
1622812320000|2021-06-04 13:12:00|15817.8|15797.8|15816.2|15796.2|15817.8|15797.8|15816.2|15796.2|1
1622812330000|2021-06-04 13:12:10|15815.3|15795.3|15812.8|15792.8|15815.3|15795.3|15812.8|15792.8|8
1622812340000|2021-06-04 13:12:20|15811.2|15791.2|15808.7|15788.7|15811.2|15791.2|15808.7|15788.7|11
1622812360000|2021-06-04 13:12:40|||||||||6
1622812380000|2021-06-04 13:13:00|||||||||3
1622812390000|2021-06-04 13:13:10|15806.2|15786.2|15806.2|15786.2|15806.2|15786.2|15806.2|15786.2|3
1622812400000|2021-06-04 13:13:20|15803.7|15783.7|15801.2|15781.2|15803.7|15783.7|15801.2|15781.2|6
1622812410000|2021-06-04 13:13:30|15800.3|15780.3|15801.2|15781.2|15801.2|15781.2|15798.7|15778.7|2
1622812420000|2021-06-04 13:13:40|||||||||2
1622812430000|2021-06-04 13:13:50|||||||||1
1622812440000|2021-06-04 13:14:00|15802|15782|15813.7|15793.7|15813.7|15793.7|15802|15782|6
1622812450000|2021-06-04 13:14:10|||||||||2
1622812470000|2021-06-04 13:14:30|||||||||2
1622812480000|2021-06-04 13:14:40|15812|15792|15813.7|15793.7|15813.7|15793.7|15811.2|15791.2|2
1622812490000|2021-06-04 13:14:50|15812.8|15792.8|15813.7|15793.7|15813.7|15793.7|15811.2|15791.2|2
1622812500000|2021-06-04 13:15:00|15812.8|15792.8|15812.8|15792.8|15812.8|15792.8|15812.8|15792.8|0
1622812510000|2021-06-04 13:15:10|15812.9|15792.9|15798.7|15778.7|15812.9|15792.9|15798.7|15778.7|11
1622812520000|2021-06-04 13:15:20|15795.4|15775.4|15782|15762|15795.4|15775.4|15782|15762|11
1622812530000|2021-06-04 13:15:30|15779.5|15759.5|15777.9|15757.9|15779.5|15759.5|15777.9|15757.9|10
1622812540000|2021-06-04 13:15:40|||||||||4
1622812570000|2021-06-04 13:16:10|15776.2|15756.2|15769.5|15749.5|15776.2|15756.2|15769.5|15749.5|5
1622812580000|2021-06-04 13:16:20|15766.2|15746.2|15763.7|15743.7|15766.2|15746.2|15763.7|15743.7|2
1622812590000|2021-06-04 13:16:30|15766.2|15746.2|15765.4|15745.4|15766.2|15746.2|15765.4|15745.4|1
1622812600000|2021-06-04 13:16:40|15766.2|15746.2|15763.7|15743.7|15766.2|15746.2|15761.2|15741.2|3
1622812610000|2021-06-04 13:16:50|15766.2|15746.2|15766.2|15746.2|15766.2|15746.2|15766.2|15746.2|11
1622812620000|2021-06-04 13:17:00|15765.4|15745.4|15766.2|15746.2|15766.2|15746.2|15763.7|15743.7|1
1622812630000|2021-06-04 13:17:10|15763.7|15743.7|15763.7|15743.7|15763.7|15743.7|15763.7|15743.7|0
1622812650000|2021-06-04 13:17:30|15765.4|15745.4|15765.4|15745.4|15765.4|15745.4|15765.4|15745.4|1
1622812660000|2021-06-04 13:17:40|15763.7|15743.7|15763.7|15743.7|15763.7|15743.7|15763.7|15743.7|0
1622812670000|2021-06-04 13:17:50|15765.4|15745.4|15765.4|15745.4|15765.4|15745.4|15765.4|15745.4|4
1622812680000|2021-06-04 13:18:00|15766.2|15746.2|15761.2|15741.2|15766.2|15746.2|15761.2|15741.2|2
1622812690000|2021-06-04 13:18:10|||||||||1
1622812700000|2021-06-04 13:18:20|15760.4|15740.4|15758.7|15738.7|15760.4|15740.4|15758.7|15738.7|0
1622812710000|2021-06-04 13:18:30|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|10
1622812720000|2021-06-04 13:18:40|15761.2|15741.2|15763.7|15743.7|15763.7|15743.7|15761.2|15741.2|6
1622812730000|2021-06-04 13:18:50|15768.7|15748.7|15773.7|15753.7|15773.7|15753.7|15768.7|15748.7|13
1622812740000|2021-06-04 13:19:00|15774.6|15754.6|15776.2|15756.2|15776.2|15756.2|15774.6|15754.6|0
1622812760000|2021-06-04 13:19:20|15777.1|15757.1|15778.7|15758.7|15778.7|15758.7|15777.1|15757.1|3
1622812770000|2021-06-04 13:19:30|15782.1|15762.1|15782.9|15762.9|15783.8|15763.8|15782.1|15762.1|9
1622812780000|2021-06-04 13:19:40|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|0
1622812790000|2021-06-04 13:19:50|15783.7|15763.7|15783.7|15763.7|15783.7|15763.7|15783.7|15763.7|2
1622812800000|2021-06-04 13:20:00|15781.2|15761.2|15778.7|15758.7|15781.2|15761.2|15778.7|15758.7|11
1622812810000|2021-06-04 13:20:10|15780.4|15760.4|15784.6|15764.6|15784.6|15764.6|15780.4|15760.4|6
1622812820000|2021-06-04 13:20:20|||||||||1
1622812830000|2021-06-04 13:20:30|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|4
1622812840000|2021-06-04 13:20:40|15783.7|15763.7|15789.6|15769.6|15789.6|15769.6|15783.7|15763.7|3
1622812860000|2021-06-04 13:21:00|15796.2|15776.2|15796.2|15776.2|15796.2|15776.2|15796.2|15776.2|4
1622812870000|2021-06-04 13:21:10|15797.1|15777.1|15803.7|15783.7|15803.7|15783.7|15797.1|15777.1|1
1622812900000|2021-06-04 13:21:40|15805.4|15785.4|15814.6|15794.6|15814.6|15794.6|15805.4|15785.4|5
1622812910000|2021-06-04 13:21:50|15816.2|15796.2|15816.2|15796.2|15816.2|15796.2|15816.2|15796.2|2
1622812920000|2021-06-04 13:22:00|15818.7|15798.7|15818.7|15798.7|15818.7|15798.7|15818.7|15798.7|2
1622812930000|2021-06-04 13:22:10|15821.2|15801.2|15823.7|15803.7|15823.7|15803.7|15821.2|15801.2|2
1622812940000|2021-06-04 13:22:20|||||||||2
1622812950000|2021-06-04 13:22:30|15822.9|15802.9|15822.9|15802.9|15822.9|15802.9|15822.9|15802.9|8
1622812960000|2021-06-04 13:22:40|15821.2|15801.2|15816.2|15796.2|15821.2|15801.2|15816.2|15796.2|3
1622812970000|2021-06-04 13:22:50|15814.6|15794.6|15813.7|15793.7|15814.6|15794.6|15813.7|15793.7|2
1622812980000|2021-06-04 13:23:00|15812.9|15792.9|15811.2|15791.2|15812.9|15792.9|15811.2|15791.2|8
1622812990000|2021-06-04 13:23:10|||||||||1
1622813000000|2021-06-04 13:23:20|15813.7|15793.7|15815.4|15795.4|15815.4|15795.4|15813.7|15793.7|4
1622813010000|2021-06-04 13:23:30|15817.1|15797.1|15818.7|15798.7|15819.6|15799.6|15817.1|15797.1|2
1622813020000|2021-06-04 13:23:40|15820.4|15800.4|15821.2|15801.2|15821.2|15801.2|15820.4|15800.4|1
1622813030000|2021-06-04 13:23:50|||||||||4
1622813040000|2021-06-04 13:24:00|15822.1|15802.1|15828.8|15808.8|15828.8|15808.8|15822.1|15802.1|2
1622813050000|2021-06-04 13:24:10|15834.6|15814.6|15836.2|15816.2|15836.2|15816.2|15834.6|15814.6|2
1622813060000|2021-06-04 13:24:20|||||||||6
1622813070000|2021-06-04 13:24:30|15834.6|15814.6|15829.5|15809.5|15834.6|15814.6|15829.5|15809.5|7
1622813080000|2021-06-04 13:24:40|15830.4|15810.4|15830.4|15810.4|15830.4|15810.4|15830.4|15810.4|7
1622813090000|2021-06-04 13:24:50|||||||||9
1622813100000|2021-06-04 13:25:00|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|9
1622813110000|2021-06-04 13:25:10|||||||||5
1622813120000|2021-06-04 13:25:20|15832.1|15812.1|15832.9|15812.9|15833.7|15813.7|15832.1|15812.1|12
1622813130000|2021-06-04 13:25:30|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|15831.2|15811.2|0
1622813140000|2021-06-04 13:25:40|15830.4|15810.4|15817|15797|15830.4|15810.4|15817|15797|20
1622813150000|2021-06-04 13:25:50|15813.7|15793.7|15802.9|15782.9|15813.7|15793.7|15802.9|15782.9|0
1622813160000|2021-06-04 13:26:00|15801.2|15781.2|15799.5|15779.5|15801.2|15781.2|15799.5|15779.5|3
1622813170000|2021-06-04 13:26:10|15797.9|15777.9|15791.2|15771.2|15797.9|15777.9|15791.2|15771.2|4
1622813180000|2021-06-04 13:26:20|15792.9|15772.9|15795.4|15775.4|15795.4|15775.4|15792.9|15772.9|1
1622813190000|2021-06-04 13:26:30|||||||||2
1622813200000|2021-06-04 13:26:40|||||||||2
1622813210000|2021-06-04 13:26:50|15791.2|15771.2|15777.9|15757.9|15791.2|15771.2|15777.9|15757.9|12
1622813220000|2021-06-04 13:27:00|||||||||5
1622813230000|2021-06-04 13:27:10|15777|15757|15771.2|15751.2|15777|15757|15771.2|15751.2|20
1622813240000|2021-06-04 13:27:20|15769.6|15749.6|15766.2|15746.2|15769.6|15749.6|15766.2|15746.2|4
1622813250000|2021-06-04 13:27:30|15767.1|15747.1|15768.7|15748.7|15769.6|15749.6|15767.1|15747.1|6
1622813260000|2021-06-04 13:27:40|15772.1|15752.1|15773.7|15753.7|15773.7|15753.7|15772.1|15752.1|3
1622813270000|2021-06-04 13:27:50|15775.4|15755.4|15778.7|15758.7|15778.7|15758.7|15775.4|15755.4|15
1622813300000|2021-06-04 13:28:20|15782|15762|15783.7|15763.7|15783.7|15763.7|15782|15762|3
1622813310000|2021-06-04 13:28:30|15786.2|15766.2|15786.2|15766.2|15786.2|15766.2|15786.2|15766.2|1
1622813320000|2021-06-04 13:28:40|||||||||40
1622813340000|2021-06-04 13:29:00|||||||||3
1622813350000|2021-06-04 13:29:10|15787.1|15767.1|15787.1|15767.1|15787.1|15767.1|15787.1|15767.1|10
1622813360000|2021-06-04 13:29:20|15792.1|15772.1|15792.1|15772.1|15792.1|15772.1|15792.1|15772.1|1
1622813370000|2021-06-04 13:29:30|15793.8|15773.8|15798.7|15778.7|15798.7|15778.7|15793.8|15773.8|1
1622813380000|2021-06-04 13:29:40|15799.6|15779.6|15801.2|15781.2|15801.2|15781.2|15799.6|15779.6|3
1622813390000|2021-06-04 13:29:50|15803.7|15783.7|15803.7|15783.7|15803.7|15783.7|15803.7|15783.7|4
1622813400000|2021-06-04 13:30:00|15808.7|15788.7|15822.1|15802.1|15822.1|15802.1|15803.7|15783.7|11
1622813410000|2021-06-04 13:30:10|15822.9|15802.9|15828.7|15808.7|15828.7|15808.7|15822.9|15802.9|2
1622813420000|2021-06-04 13:30:20|15829.6|15809.6|15831.2|15811.2|15831.2|15811.2|15829.6|15809.6|2
1622813430000|2021-06-04 13:30:30|||||||||16
1622813440000|2021-06-04 13:30:40|||||||||2
1622813450000|2021-06-04 13:30:50|||||||||3
1622813460000|2021-06-04 13:31:00|15830.4|15810.4|15816.2|15796.2|15830.4|15810.4|15816.2|15796.2|15
1622813470000|2021-06-04 13:31:10|15817.1|15797.1|15823.7|15803.7|15823.7|15803.7|15817.1|15797.1|12
1622813480000|2021-06-04 13:31:20|15822|15802|15818.7|15798.7|15822|15802|15818.7|15798.7|4
1622813500000|2021-06-04 13:31:40|15817.9|15797.9|15805.4|15785.4|15817.9|15797.9|15805.4|15785.4|14
1622813510000|2021-06-04 13:31:50|15806.2|15786.2|15806.2|15786.2|15806.2|15786.2|15806.2|15786.2|5
1622813520000|2021-06-04 13:32:00|||||||||5
1622813530000|2021-06-04 13:32:10|15807.1|15787.1|15807.1|15787.1|15807.1|15787.1|15807.1|15787.1|1
1622813540000|2021-06-04 13:32:20|||||||||4
1622813550000|2021-06-04 13:32:30|15804.6|15784.6|15806.2|15786.2|15806.2|15786.2|15804.6|15784.6|6
1622813570000|2021-06-04 13:32:50|||||||||1
1622813580000|2021-06-04 13:33:00|15804.5|15784.5|15803.7|15783.7|15804.5|15784.5|15800.4|15780.4|10
1622813590000|2021-06-04 13:33:10|15805.4|15785.4|15806.2|15786.2|15806.2|15786.2|15803.7|15783.7|6
1622813600000|2021-06-04 13:33:20|15811.2|15791.2|15818.7|15798.7|15818.7|15798.7|15811.2|15791.2|5
1622813610000|2021-06-04 13:33:30|||||||||2
1622813620000|2021-06-04 13:33:40|||||||||1
1622813630000|2021-06-04 13:33:50|15817|15797|15811.2|15791.2|15817|15797|15811.2|15791.2|108
1622813640000|2021-06-04 13:34:00|15812.1|15792.1|15821.2|15801.2|15821.2|15801.2|15812.1|15792.1|2
1622813650000|2021-06-04 13:34:10|15822.1|15802.1|15824.6|15804.6|15824.6|15804.6|15822.1|15802.1|3
1622813670000|2021-06-04 13:34:30|15825.4|15805.4|15829.6|15809.6|15829.6|15809.6|15825.4|15805.4|6
1622813680000|2021-06-04 13:34:40|15828.7|15808.7|15828.7|15808.7|15828.7|15808.7|15828.7|15808.7|15
1622813690000|2021-06-04 13:34:50|15827.9|15807.9|15827.9|15807.9|15827.9|15807.9|15827.9|15807.9|2
1622813700000|2021-06-04 13:35:00|15826.2|15806.2|15821.2|15801.2|15826.2|15806.2|15821.2|15801.2|3
1622813710000|2021-06-04 13:35:10|15820.4|15800.4|15820.4|15800.4|15820.4|15800.4|15820.4|15800.4|3
1622813720000|2021-06-04 13:35:20|15817.9|15797.9|15808.7|15788.7|15817.9|15797.9|15808.7|15788.7|12
1622813730000|2021-06-04 13:35:30|||||||||2
1622813740000|2021-06-04 13:35:40|15809.6|15789.6|15813.7|15793.7|15813.7|15793.7|15809.6|15789.6|4
1622813750000|2021-06-04 13:35:50|15814.6|15794.6|15818.7|15798.7|15818.7|15798.7|15814.6|15794.6|2
1622813760000|2021-06-04 13:36:00|15819.6|15799.6|15822.9|15802.9|15823.7|15803.7|15819.6|15799.6|0
1622813770000|2021-06-04 13:36:10|15821.2|15801.2|15812|15792|15821.2|15801.2|15812|15792|11
1622813780000|2021-06-04 13:36:20|15810.4|15790.4|15818.7|15798.7|15818.7|15798.7|15808.7|15788.7|21
1622813790000|2021-06-04 13:36:30|||||||||1
1622813800000|2021-06-04 13:36:40|15821.3|15801.3|15820.4|15800.4|15822.9|15802.9|15820.4|15800.4|1
1622813810000|2021-06-04 13:36:50|||||||||5
1622813820000|2021-06-04 13:37:00|15822.1|15802.1|15822.1|15802.1|15822.1|15802.1|15822.1|15802.1|2
1622813830000|2021-06-04 13:37:10|15821.2|15801.2|15818.7|15798.7|15821.2|15801.2|15818.7|15798.7|1
1622813840000|2021-06-04 13:37:20|15813.7|15793.7|15811.2|15791.2|15813.7|15793.7|15811.2|15791.2|5
1622813850000|2021-06-04 13:37:30|15810.4|15790.4|15808.7|15788.7|15810.4|15790.4|15808.7|15788.7|0
1622813860000|2021-06-04 13:37:40|||||||||1
1622813870000|2021-06-04 13:37:50|15808.8|15788.8|15811.3|15791.3|15811.3|15791.3|15806.3|15786.3|5
1622813890000|2021-06-04 13:38:10|15810.4|15790.4|15808.8|15788.8|15810.4|15790.4|15808.8|15788.8|2
1622813900000|2021-06-04 13:38:20|||||||||1
1622813910000|2021-06-04 13:38:30|||||||||1
1622813920000|2021-06-04 13:38:40|15811.3|15791.3|15812.1|15792.1|15812.1|15792.1|15811.3|15791.3|6
1622813930000|2021-06-04 13:38:50|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|2
1622813950000|2021-06-04 13:39:10|15812.1|15792.1|15812.1|15792.1|15812.1|15792.1|15812.1|15792.1|4
1622813960000|2021-06-04 13:39:20|||||||||8
1622813970000|2021-06-04 13:39:30|15809.6|15789.6|15808|15788|15809.6|15789.6|15808|15788|4
1622813990000|2021-06-04 13:39:50|15809.6|15789.6|15812.1|15792.1|15812.1|15792.1|15809.6|15789.6|8
1622814000000|2021-06-04 13:40:00|15811.3|15791.3|15807.9|15787.9|15811.3|15791.3|15807.9|15787.9|6
1622814010000|2021-06-04 13:40:10|15806.3|15786.3|15806.3|15786.3|15806.3|15786.3|15806.3|15786.3|0
1622814020000|2021-06-04 13:40:20|15808.8|15788.8|15808.8|15788.8|15808.8|15788.8|15808.8|15788.8|2
1622814040000|2021-06-04 13:40:40|15809.6|15789.6|15812.1|15792.1|15812.1|15792.1|15809.6|15789.6|1
1622814050000|2021-06-04 13:40:50|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|1
1622814060000|2021-06-04 13:41:00|15814.6|15794.6|15822.1|15802.1|15822.1|15802.1|15814.6|15794.6|6
1622814070000|2021-06-04 13:41:10|15829.6|15809.6|15841.3|15821.3|15841.3|15821.3|15829.6|15809.6|23
1622814080000|2021-06-04 13:41:20|15843.8|15823.8|15843.8|15823.8|15843.8|15823.8|15843.8|15823.8|1
1622814090000|2021-06-04 13:41:30|15844.6|15824.6|15843.8|15823.8|15844.6|15824.6|15843.8|15823.8|6
1622814110000|2021-06-04 13:41:50|15847.1|15827.1|15848.8|15828.8|15848.8|15828.8|15847.1|15827.1|3
1622814120000|2021-06-04 13:42:00|15847.1|15827.1|15847.1|15827.1|15847.1|15827.1|15847.1|15827.1|4
1622814130000|2021-06-04 13:42:10|15841.3|15821.3|15841.3|15821.3|15841.3|15821.3|15841.3|15821.3|7
1622814140000|2021-06-04 13:42:20|15840.4|15820.4|15833.8|15813.8|15840.4|15820.4|15833.8|15813.8|4
1622814150000|2021-06-04 13:42:30|15828.8|15808.8|15826.3|15806.3|15828.8|15808.8|15826.3|15806.3|4
1622814160000|2021-06-04 13:42:40|||||||||2
1622814170000|2021-06-04 13:42:50|15827.1|15807.1|15828.8|15808.8|15828.8|15808.8|15827.1|15807.1|1
1622814180000|2021-06-04 13:43:00|||||||||3
1622814190000|2021-06-04 13:43:10|15829.6|15809.6|15832.1|15812.1|15832.1|15812.1|15829.6|15809.6|2
1622814200000|2021-06-04 13:43:20|15834.6|15814.6|15838.8|15818.8|15843.8|15823.8|15834.6|15814.6|7
1622814210000|2021-06-04 13:43:30|15837.1|15817.1|15836.3|15816.3|15837.1|15817.1|15836.3|15816.3|6
1622814220000|2021-06-04 13:43:40|15838.8|15818.8|15838.8|15818.8|15838.8|15818.8|15838.8|15818.8|3
1622814240000|2021-06-04 13:44:00|15837.1|15817.1|15833.8|15813.8|15837.1|15817.1|15833.8|15813.8|9
1622814250000|2021-06-04 13:44:10|15833|15813|15837.1|15817.1|15837.1|15817.1|15833|15813|2
1622814260000|2021-06-04 13:44:20|15839.6|15819.6|15839.6|15819.6|15839.6|15819.6|15839.6|15819.6|5
1622814270000|2021-06-04 13:44:30|15842.2|15822.2|15848.8|15828.8|15848.8|15828.8|15842.2|15822.2|1
1622814280000|2021-06-04 13:44:40|15849.6|15829.6|15864.7|15844.7|15865.5|15845.5|15849.6|15829.6|4
1622814290000|2021-06-04 13:44:50|15869.6|15849.6|15866.3|15846.3|15869.6|15849.6|15866.3|15846.3|7
1622814300000|2021-06-04 13:45:00|15865.4|15845.4|15879.6|15859.6|15879.6|15859.6|15865.4|15845.4|14
1622814310000|2021-06-04 13:45:10|15881.3|15861.3|15903.8|15883.8|15906.3|15886.3|15881.3|15861.3|36
1622814320000|2021-06-04 13:45:20|15905.4|15885.4|15908|15888|15908|15888|15905.4|15885.4|14
1622814330000|2021-06-04 13:45:30|15909.6|15889.6|15908.8|15888.8|15915.5|15895.5|15908.8|15888.8|22
1622814340000|2021-06-04 13:45:40|||||||||15
1622814350000|2021-06-04 13:45:50|15910.5|15890.5|15913.8|15893.8|15913.8|15893.8|15910.5|15890.5|2
1622814360000|2021-06-04 13:46:00|||||||||3
1622814370000|2021-06-04 13:46:10|||||||||10
1622814380000|2021-06-04 13:46:20|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|1
1622814390000|2021-06-04 13:46:30|15918.8|15898.8|15922.1|15902.1|15922.1|15902.1|15918.8|15898.8|4
1622814400000|2021-06-04 13:46:40|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15
1622814410000|2021-06-04 13:46:50|15925.4|15905.4|15926.3|15906.3|15926.3|15906.3|15925.4|15905.4|6
1622814420000|2021-06-04 13:47:00|15927.1|15907.1|15953|15933|15953|15933|15927.1|15907.1|43
1622814430000|2021-06-04 13:47:10|15953.8|15933.8|15953|15933|15953.8|15933.8|15953|15933|9
1622814440000|2021-06-04 13:47:20|15952.1|15932.1|15956.3|15936.3|15956.3|15936.3|15952.1|15932.1|11
1622814450000|2021-06-04 13:47:30|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|15956.3|15936.3|7
1622814460000|2021-06-04 13:47:40|15959.6|15939.6|15964.6|15944.6|15964.6|15944.6|15959.6|15939.6|17
1622814470000|2021-06-04 13:47:50|15967.1|15947.1|15967.9|15947.9|15968.8|15948.8|15967.1|15947.1|14
1622814480000|2021-06-04 13:48:00|15966.3|15946.3|15942.1|15922.1|15966.3|15946.3|15942.1|15922.1|60
1622814490000|2021-06-04 13:48:10|15937.9|15917.9|15931.3|15911.3|15937.9|15917.9|15931.3|15911.3|6
1622814500000|2021-06-04 13:48:20|15932.9|15912.9|15936.3|15916.3|15936.3|15916.3|15932.9|15912.9|15
1622814510000|2021-06-04 13:48:30|15937.1|15917.1|15936.3|15916.3|15938.8|15918.8|15936.3|15916.3|0
1622814520000|2021-06-04 13:48:40|15937.9|15917.9|15941.3|15921.3|15941.3|15921.3|15937.9|15917.9|11
1622814530000|2021-06-04 13:48:50|15942.1|15922.1|15948.8|15928.8|15948.8|15928.8|15942.1|15922.1|7
1622814540000|2021-06-04 13:49:00|15951.3|15931.3|15951.3|15931.3|15953.8|15933.8|15951.3|15931.3|8
1622814550000|2021-06-04 13:49:10|15948.8|15928.8|15943.8|15923.8|15948.8|15928.8|15943.8|15923.8|2
1622814560000|2021-06-04 13:49:20|||||||||3
1622814570000|2021-06-04 13:49:30|15941.3|15921.3|15932.9|15912.9|15941.3|15921.3|15932.9|15912.9|7
1622814580000|2021-06-04 13:49:40|||||||||27
1622814590000|2021-06-04 13:49:50|15935.4|15915.4|15926.3|15906.3|15936.3|15916.3|15925.4|15905.4|5
1622814600000|2021-06-04 13:50:00|15927.1|15907.1|15937.1|15917.1|15937.1|15917.1|15927.1|15907.1|16
1622814610000|2021-06-04 13:50:10|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|2
1622814620000|2021-06-04 13:50:20|15941.3|15921.3|15941.3|15921.3|15941.3|15921.3|15941.3|15921.3|1
1622814640000|2021-06-04 13:50:40|15944.6|15924.6|15953.8|15933.8|15953.8|15933.8|15944.6|15924.6|5
1622814650000|2021-06-04 13:50:50|15956.3|15936.3|15956.3|15936.3|15956.3|15936.3|15956.3|15936.3|3
1622814660000|2021-06-04 13:51:00|15957.1|15937.1|15956.3|15936.3|15957.1|15937.1|15955.4|15935.4|7
1622814670000|2021-06-04 13:51:10|15955.4|15935.4|15956.3|15936.3|15956.3|15936.3|15955.4|15935.4|8
1622814680000|2021-06-04 13:51:20|||||||||3
1622814690000|2021-06-04 13:51:30|||||||||5
1622814700000|2021-06-04 13:51:40|15957.1|15937.1|15958.8|15938.8|15958.8|15938.8|15957.1|15937.1|2
1622814710000|2021-06-04 13:51:50|15956.3|15936.3|15957.1|15937.1|15957.1|15937.1|15956.3|15936.3|7
1622814720000|2021-06-04 13:52:00|15958.8|15938.8|15958.8|15938.8|15958.8|15938.8|15958.8|15938.8|4
1622814730000|2021-06-04 13:52:10|||||||||2
1622814750000|2021-06-04 13:52:30|15957.9|15937.9|15961.3|15941.3|15961.3|15941.3|15957.9|15937.9|5
1622814760000|2021-06-04 13:52:40|||||||||2
1622814770000|2021-06-04 13:52:50|15966.3|15946.3|15966.3|15946.3|15966.3|15946.3|15966.3|15946.3|3
1622814780000|2021-06-04 13:53:00|15971.3|15951.3|15979.6|15959.6|15979.6|15959.6|15971.3|15951.3|13
1622814790000|2021-06-04 13:53:10|15983|15963|15996.3|15976.3|15996.3|15976.3|15983|15963|40
1622814800000|2021-06-04 13:53:20|16001.3|15981.3|16001.3|15981.3|16006.3|15986.3|16001.3|15981.3|24
1622814810000|2021-06-04 13:53:30|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|3
1622814820000|2021-06-04 13:53:40|15995.4|15975.4|15995.4|15975.4|15995.4|15975.4|15995.4|15975.4|3
1622814830000|2021-06-04 13:53:50|15990.4|15970.4|15979.6|15959.6|15990.4|15970.4|15976.3|15956.3|10
1622814840000|2021-06-04 13:54:00|15981.3|15961.3|15991.3|15971.3|15991.3|15971.3|15981.3|15961.3|12
1622814850000|2021-06-04 13:54:10|15996.3|15976.3|15998.8|15978.8|15998.8|15978.8|15996.3|15976.3|7
1622814860000|2021-06-04 13:54:20|16001.3|15981.3|16001.3|15981.3|16002.9|15982.9|16001.3|15981.3|5
1622814870000|2021-06-04 13:54:30|15999.6|15979.6|15973.8|15953.8|15999.6|15979.6|15973.8|15953.8|10
1622814880000|2021-06-04 13:54:40|15974.6|15954.6|15976.3|15956.3|15976.3|15956.3|15974.6|15954.6|1
1622814890000|2021-06-04 13:54:50|15975.4|15955.4|15973.8|15953.8|15975.4|15955.4|15973.8|15953.8|22
1622814900000|2021-06-04 13:55:00|15976.3|15956.3|15971.3|15951.3|15976.3|15956.3|15971.3|15951.3|10
1622814910000|2021-06-04 13:55:10|15993.8|15953.8|15997.1|15977.1|15998|15978|15993.8|15953.8|22
1622814920000|2021-06-04 13:55:20|15998|15978|16018.8|15998.8|16018.8|15998.8|15998|15978|36
1622814930000|2021-06-04 13:55:30|16015.4|15995.4|16003.8|15983.8|16015.4|15995.4|16003.8|15983.8|10
1622814940000|2021-06-04 13:55:40|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|2
1622814950000|2021-06-04 13:55:50|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|12
1622814960000|2021-06-04 13:56:00|16005.4|15985.4|16003.8|15983.8|16005.4|15985.4|16001.3|15981.3|5
1622814970000|2021-06-04 13:56:10|||||||||10
1622814980000|2021-06-04 13:56:20|16004.6|15984.6|16001.3|15981.3|16006.3|15986.3|16001.3|15981.3|5
1622814990000|2021-06-04 13:56:30|15999.6|15979.6|15993.8|15973.8|15999.6|15979.6|15993.8|15973.8|11
1622815000000|2021-06-04 13:56:40|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15989.6|15969.6|16
1622815010000|2021-06-04 13:56:50|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|63
1622815020000|2021-06-04 13:57:00|15990.5|15970.5|15991.3|15971.3|15991.3|15971.3|15990.5|15970.5|16
1622815030000|2021-06-04 13:57:10|||||||||208
1622815040000|2021-06-04 13:57:20|15993.8|15973.8|15993.8|15973.8|15993.8|15973.8|15993.8|15973.8|1
1622815050000|2021-06-04 13:57:30|15996.3|15976.3|15998.8|15978.8|15998.8|15978.8|15996.3|15976.3|0
1622815060000|2021-06-04 13:57:40|||||||||2
1622815070000|2021-06-04 13:57:50|16001.3|15981.3|16007.1|15987.1|16007.1|15987.1|16001.3|15981.3|14
1622815080000|2021-06-04 13:58:00|16008.8|15988.8|16023.8|16003.8|16023.8|16003.8|16008.8|15988.8|15
1622815090000|2021-06-04 13:58:10|16024.6|16004.6|16028.8|16008.8|16029.6|16009.6|16024.6|16004.6|18
1622815100000|2021-06-04 13:58:20|16027.1|16007.1|16022.9|16002.9|16027.1|16007.1|16022.9|16002.9|5
1622815110000|2021-06-04 13:58:30|16020.4|16000.4|16023.8|16003.8|16023.8|16003.8|16020.4|16000.4|15
1622815120000|2021-06-04 13:58:40|16024.6|16004.6|16026.3|16006.3|16026.3|16006.3|16024.6|16004.6|3
1622815130000|2021-06-04 13:58:50|||||||||3
1622815140000|2021-06-04 13:59:00|16021.3|16001.3|16007.9|15987.9|16021.3|16001.3|16007.9|15987.9|15
1622815150000|2021-06-04 13:59:10|16006.3|15986.3|16006.3|15986.3|16007.9|15987.9|15998.8|15978.8|20
1622815160000|2021-06-04 13:59:20|16005.4|15985.4|15998.8|15978.8|16005.4|15985.4|15998.8|15978.8|7
1622815170000|2021-06-04 13:59:30|15996.3|15976.3|15994.6|15974.6|15996.3|15976.3|15994.6|15974.6|4
1622815180000|2021-06-04 13:59:40|15993|15973|15993|15973|15993|15973|15993|15973|8
1622815190000|2021-06-04 13:59:50|15992.1|15972.1|15984.6|15964.6|15992.1|15972.1|15984.6|15964.6|1
1622815200000|2021-06-04 14:00:00|15981.3|15961.3|15983.8|15963.8|15983.8|15963.8|15978.8|15958.8|8
1622815220000|2021-06-04 14:00:20|15985.5|15965.5|15983.8|15963.8|15985.5|15965.5|15983.8|15963.8|3
1622815230000|2021-06-04 14:00:30|15983|15963|15978.8|15958.8|15983|15963|15978.8|15958.8|9
1622815240000|2021-06-04 14:00:40|15978|15958|15975.5|15955.5|15978|15958|15975.5|15955.5|3
1622815250000|2021-06-04 14:00:50|15973.8|15953.8|15973.8|15953.8|15976.3|15956.3|15973.8|15953.8|4
1622815260000|2021-06-04 14:01:00|15973|15953|15956.3|15936.3|15973|15953|15956.3|15936.3|21
1622815270000|2021-06-04 14:01:10|15957.2|15937.2|15951.3|15931.3|15958.8|15938.8|15951.3|15931.3|19
1622815280000|2021-06-04 14:01:20|15950.5|15930.5|15951.3|15931.3|15951.3|15931.3|15948.8|15928.8|2
1622815290000|2021-06-04 14:01:30|15950.5|15930.5|15941.3|15921.3|15950.5|15930.5|15941.3|15921.3|18
1622815300000|2021-06-04 14:01:40|15943.8|15923.8|15938.8|15918.8|15943.8|15923.8|15936.3|15916.3|7
1622815310000|2021-06-04 14:01:50|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|19
1622815320000|2021-06-04 14:02:00|15941.3|15921.3|15933.8|15913.8|15941.3|15921.3|15933.8|15913.8|2
1622815330000|2021-06-04 14:02:10|15933|15913|15913.8|15893.8|15933|15913|15913.8|15893.8|6
1622815340000|2021-06-04 14:02:20|||||||||3
1622815350000|2021-06-04 14:02:30|15912.1|15892.1|15899.6|15879.6|15912.1|15892.1|15899.6|15879.6|8
1622815360000|2021-06-04 14:02:40|15898|15878|15895.5|15875.5|15898|15878|15895.5|15875.5|14
1622815370000|2021-06-04 14:02:50|15896.3|15876.3|15897.2|15877.2|15897.2|15877.2|15895.5|15875.5|14
1622815380000|2021-06-04 14:03:00|15898.8|15878.8|15903.8|15883.8|15903.8|15883.8|15898.8|15878.8|4
1622815390000|2021-06-04 14:03:10|15905.5|15885.5|15928|15908|15928|15908|15905.5|15885.5|27
1622815400000|2021-06-04 14:03:20|15931.3|15911.3|15933.8|15913.8|15933.8|15913.8|15931.3|15911.3|6
1622815410000|2021-06-04 14:03:30|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|2
1622815420000|2021-06-04 14:03:40|15939.7|15919.7|15943.8|15923.8|15943.8|15923.8|15939.7|15919.7|6
1622815430000|2021-06-04 14:03:50|15938.8|15918.8|15940.5|15920.5|15940.5|15920.5|15938.8|15918.8|1
1622815440000|2021-06-04 14:04:00|15943.8|15923.8|15938.8|15918.8|15943.8|15923.8|15938.8|15918.8|1
1622815450000|2021-06-04 14:04:10|||||||||47
1622815460000|2021-06-04 14:04:20|||||||||3
1622815470000|2021-06-04 14:04:30|15939.7|15919.7|15943.8|15923.8|15943.8|15923.8|15939.7|15919.7|4
1622815480000|2021-06-04 14:04:40|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|10
1622815490000|2021-06-04 14:04:50|15948|15928|15953.8|15933.8|15953.8|15933.8|15948|15928|5
1622815500000|2021-06-04 14:05:00|15950.5|15930.5|15950.5|15930.5|15950.5|15930.5|15948|15928|7
1622815510000|2021-06-04 14:05:10|15952.2|15932.2|15963.8|15943.8|15963.8|15943.8|15952.2|15932.2|3
1622815530000|2021-06-04 14:05:30|||||||||15
1622815540000|2021-06-04 14:05:40|15966.3|15946.3|15968.8|15948.8|15968.8|15948.8|15966.3|15946.3|10
1622815550000|2021-06-04 14:05:50|||||||||3
1622815560000|2021-06-04 14:06:00|15969.7|15949.7|15976.3|15956.3|15976.3|15956.3|15969.7|15949.7|6
1622815570000|2021-06-04 14:06:10|||||||||2
1622815590000|2021-06-04 14:06:30|||||||||6
1622815600000|2021-06-04 14:06:40|15975.5|15955.5|15965.5|15945.5|15975.5|15955.5|15963.8|15943.8|4
1622815610000|2021-06-04 14:06:50|15968.8|15948.8|15963.8|15943.8|15968.8|15948.8|15963.8|15943.8|4
1622815620000|2021-06-04 14:07:00|15963|15943|15958.8|15938.8|15963|15943|15958.8|15938.8|2
1622815630000|2021-06-04 14:07:10|15956.3|15936.3|15951.3|15931.3|15956.3|15936.3|15951.3|15931.3|6
1622815640000|2021-06-04 14:07:20|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|4
1622815650000|2021-06-04 14:07:30|15948.8|15928.8|15952.2|15932.2|15952.2|15932.2|15948.8|15928.8|1
1622815660000|2021-06-04 14:07:40|15955.5|15935.5|15958.8|15938.8|15958.8|15938.8|15955.5|15935.5|2
1622815670000|2021-06-04 14:07:50|15960.5|15940.5|15963.8|15943.8|15965.5|15945.5|15960.5|15940.5|3
1622815680000|2021-06-04 14:08:00|||||||||2
1622815690000|2021-06-04 14:08:10|15967.2|15947.2|15969.7|15949.7|15969.7|15949.7|15967.2|15947.2|3
1622815700000|2021-06-04 14:08:20|15970.5|15950.5|15970.5|15950.5|15970.5|15950.5|15970.5|15950.5|9
1622815710000|2021-06-04 14:08:30|15968|15948|15963.8|15943.8|15968|15948|15963.8|15943.8|11
1622815730000|2021-06-04 14:08:50|15961.3|15941.3|15958.8|15938.8|15961.3|15941.3|15958.8|15938.8|0
1622815740000|2021-06-04 14:09:00|15960.5|15940.5|15968.8|15948.8|15968.8|15948.8|15960.5|15940.5|13
1622815750000|2021-06-04 14:09:10|15969.7|15949.7|15976.3|15956.3|15976.3|15956.3|15968.8|15948.8|12
1622815760000|2021-06-04 14:09:20|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|14
1622815770000|2021-06-04 14:09:30|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|1
1622815780000|2021-06-04 14:09:40|15982.2|15962.2|15993|15973|15993|15973|15982.2|15962.2|2
1622815790000|2021-06-04 14:09:50|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|3
1622815800000|2021-06-04 14:10:00|||||||||4
1622815810000|2021-06-04 14:10:10|16000.5|15980.5|16000.5|15980.5|16000.5|15980.5|16000.5|15980.5|5
1622815820000|2021-06-04 14:10:20|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|4
1622815830000|2021-06-04 14:10:30|||||||||17
1622815850000|2021-06-04 14:10:50|15998|15978|15993.8|15973.8|15998.8|15978.8|15993.8|15973.8|7
1622815860000|2021-06-04 14:11:00|15990.5|15970.5|15980.5|15960.5|15990.5|15970.5|15980.5|15960.5|8
1622815870000|2021-06-04 14:11:10|15978.8|15958.8|15983.8|15963.8|15983.8|15963.8|15978.8|15958.8|1
1622815880000|2021-06-04 14:11:20|||||||||4
1622815890000|2021-06-04 14:11:30|15977.1|15957.1|15973.8|15953.8|15977.1|15957.1|15973.8|15953.8|7
1622815900000|2021-06-04 14:11:40|15968.8|15948.8|15965.5|15945.5|15968.8|15948.8|15965.5|15945.5|1
1622815910000|2021-06-04 14:11:50|15966.3|15946.3|15968|15948|15968|15948|15966.3|15946.3|0
1622815920000|2021-06-04 14:12:00|15965.5|15945.5|15966.3|15946.3|15966.3|15946.3|15965.5|15945.5|1
1622815930000|2021-06-04 14:12:10|15968|15948|15968|15948|15968|15948|15968|15948|0
1622815940000|2021-06-04 14:12:20|||||||||10
1622815950000|2021-06-04 14:12:30|15967.1|15947.1|15965.5|15945.5|15967.1|15947.1|15965.5|15945.5|3
1622815970000|2021-06-04 14:12:50|15958|15938|15956.3|15936.3|15958|15938|15956.3|15936.3|16
1622815980000|2021-06-04 14:13:00|15957.2|15937.2|15958.8|15938.8|15958.8|15938.8|15957.2|15937.2|5
1622815990000|2021-06-04 14:13:10|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|8
1622816000000|2021-06-04 14:13:20|15963.8|15943.8|15963.8|15943.8|15963.8|15943.8|15963.8|15943.8|0
1622816010000|2021-06-04 14:13:30|||||||||62
1622816020000|2021-06-04 14:13:40|15964.7|15944.7|15966.3|15946.3|15966.3|15946.3|15964.7|15944.7|0
1622816030000|2021-06-04 14:13:50|15968|15948|15968.8|15948.8|15968.8|15948.8|15968|15948|36
1622816040000|2021-06-04 14:14:00|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|3
1622816050000|2021-06-04 14:14:10|15964.6|15944.6|15961.3|15941.3|15964.6|15944.6|15961.3|15941.3|81
1622816060000|2021-06-04 14:14:20|15963|15943|15967.2|15947.2|15967.2|15947.2|15963|15943|9
1622816080000|2021-06-04 14:14:40|||||||||38
1622816090000|2021-06-04 14:14:50|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|2
1622816100000|2021-06-04 14:15:00|15968|15948|15966.3|15946.3|15968|15948|15966.3|15946.3|4
1622816110000|2021-06-04 14:15:10|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|3
1622816120000|2021-06-04 14:15:20|15953|15933|15948.8|15928.8|15953|15933|15948.8|15928.8|5
1622816130000|2021-06-04 14:15:30|15945.5|15925.5|15941.3|15921.3|15945.5|15925.5|15941.3|15921.3|2
1622816140000|2021-06-04 14:15:40|15939.7|15919.7|15936.3|15916.3|15939.7|15919.7|15936.3|15916.3|6
1622816150000|2021-06-04 14:15:50|||||||||3
1622816160000|2021-06-04 14:16:00|15937.2|15917.2|15939.7|15919.7|15939.7|15919.7|15937.2|15917.2|13
1622816170000|2021-06-04 14:16:10|15943.9|15923.9|15958.8|15938.8|15958.8|15938.8|15943.9|15923.9|3
1622816180000|2021-06-04 14:16:20|15961.3|15941.3|15961.3|15941.3|15961.3|15941.3|15961.3|15941.3|7
1622816190000|2021-06-04 14:16:30|15962.2|15942.2|15968.8|15948.8|15968.8|15948.8|15962.2|15942.2|7
1622816200000|2021-06-04 14:16:40|15966.3|15946.3|15966.3|15946.3|15966.3|15946.3|15966.3|15946.3|7
1622816210000|2021-06-04 14:16:50|||||||||13
1622816220000|2021-06-04 14:17:00|15967.2|15947.2|15971.3|15951.3|15971.3|15951.3|15967.2|15947.2|4
1622816230000|2021-06-04 14:17:10|15973.8|15953.8|15998.8|15978.8|15998.8|15978.8|15973.8|15953.8|33
1622816240000|2021-06-04 14:17:20|16003.8|15983.8|16008|15988|16008.9|15988.9|16003.8|15983.8|16
1622816250000|2021-06-04 14:17:30|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|5
1622816270000|2021-06-04 14:17:50|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|5
1622816280000|2021-06-04 14:18:00|16005.5|15985.5|15997.2|15977.2|16005.5|15985.5|15997.2|15977.2|7
1622816290000|2021-06-04 14:18:10|15998.9|15978.9|16003.8|15983.8|16003.8|15983.8|15998.9|15978.9|3
1622816300000|2021-06-04 14:18:20|16004.7|15984.7|16011.3|15991.3|16011.3|15991.3|16004.7|15984.7|6
1622816310000|2021-06-04 14:18:30|16008.8|15988.8|16008.8|15988.8|16008.8|15988.8|16008.8|15988.8|6
1622816320000|2021-06-04 14:18:40|||||||||4
1622816330000|2021-06-04 14:18:50|||||||||4
1622816340000|2021-06-04 14:19:00|16007.1|15987.1|16003.8|15983.8|16007.1|15987.1|16003.8|15983.8|12
1622816350000|2021-06-04 14:19:10|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|1
1622816360000|2021-06-04 14:19:20|16003.8|15983.8|16000.5|15980.5|16003.8|15983.8|16000.5|15980.5|6
1622816370000|2021-06-04 14:19:30|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|18
1622816390000|2021-06-04 14:19:50|||||||||5
1622816400000|2021-06-04 14:20:00|15995.5|15975.5|15998|15978|15998|15978|15995.5|15975.5|2
1622816410000|2021-06-04 14:20:10|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|2
1622816420000|2021-06-04 14:20:20|15999.7|15979.7|16001.3|15981.3|16001.3|15981.3|15999.7|15979.7|5
1622816430000|2021-06-04 14:20:30|16002.2|15982.2|15998.8|15978.8|16003.8|15983.8|15998.8|15978.8|26
1622816440000|2021-06-04 14:20:40|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|3
1622816460000|2021-06-04 14:21:00|15993.8|15973.8|15978.8|15958.8|15993.8|15973.8|15978.8|15958.8|15
1622816470000|2021-06-04 14:21:10|15979.7|15959.7|15981.3|15961.3|15981.3|15961.3|15979.7|15959.7|0
1622816480000|2021-06-04 14:21:20|15979.7|15959.7|15970.5|15950.5|15979.7|15959.7|15970.5|15950.5|6
1622816490000|2021-06-04 14:21:30|15968.8|15948.8|15966.3|15946.3|15968.8|15948.8|15963.8|15943.8|16
1622816500000|2021-06-04 14:21:40|15967.2|15947.2|15972.2|15952.2|15974.7|15954.7|15967.2|15947.2|3
1622816520000|2021-06-04 14:22:00|15971.3|15951.3|15971.3|15951.3|15971.3|15951.3|15971.3|15951.3|4
1622816530000|2021-06-04 14:22:10|15968.8|15948.8|15963.8|15943.8|15968.8|15948.8|15963.8|15943.8|2
1622816540000|2021-06-04 14:22:20|||||||||3
1622816550000|2021-06-04 14:22:30|||||||||4
1622816560000|2021-06-04 14:22:40|15966.4|15946.4|15963.9|15943.9|15972.2|15952.2|15963.9|15943.9|4
1622816580000|2021-06-04 14:23:00|15961.4|15941.4|15963.9|15943.9|15963.9|15943.9|15961.4|15941.4|1
1622816590000|2021-06-04 14:23:10|||||||||1
1622816600000|2021-06-04 14:23:20|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|0
1622816610000|2021-06-04 14:23:30|15963|15943|15961.4|15941.4|15964.7|15944.7|15961.4|15941.4|9
1622816620000|2021-06-04 14:23:40|15960.5|15940.5|15952.2|15932.2|15960.5|15940.5|15952.2|15932.2|7
1622816630000|2021-06-04 14:23:50|||||||||2
1622816640000|2021-06-04 14:24:00|15950.5|15930.5|15945.5|15925.5|15950.5|15930.5|15945.5|15925.5|2
1622816650000|2021-06-04 14:24:10|||||||||3
1622816660000|2021-06-04 14:24:20|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|15
1622816670000|2021-06-04 14:24:30|15943.9|15923.9|15946.4|15926.4|15946.4|15926.4|15943.9|15923.9|4
1622816680000|2021-06-04 14:24:40|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|0
1622816690000|2021-06-04 14:24:50|||||||||8
1622816700000|2021-06-04 14:25:00|15951.4|15931.4|15963.9|15943.9|15963.9|15943.9|15951.4|15931.4|3
1622816710000|2021-06-04 14:25:10|15965.5|15945.5|15968.9|15948.9|15968.9|15948.9|15965.5|15945.5|5
1622816720000|2021-06-04 14:25:20|||||||||6
1622816730000|2021-06-04 14:25:30|||||||||2
1622816740000|2021-06-04 14:25:40|||||||||4
1622816750000|2021-06-04 14:25:50|||||||||1
1622816760000|2021-06-04 14:26:00|||||||||2
1622816770000|2021-06-04 14:26:10|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|2
1622816780000|2021-06-04 14:26:20|15961.4|15941.4|15958.9|15938.9|15961.4|15941.4|15958.9|15938.9|5
1622816800000|2021-06-04 14:26:40|15960.5|15940.5|15960.5|15940.5|15960.5|15940.5|15960.5|15940.5|0
1622816810000|2021-06-04 14:26:50|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|16
1622816820000|2021-06-04 14:27:00|15951.4|15931.4|15946.4|15926.4|15951.4|15931.4|15946.4|15926.4|3
1622816830000|2021-06-04 14:27:10|15941.4|15921.4|15935.5|15915.5|15941.4|15921.4|15935.5|15915.5|92
1622816840000|2021-06-04 14:27:20|15933|15913|15930.5|15910.5|15933|15913|15930.5|15910.5|3
1622816850000|2021-06-04 14:27:30|15927.2|15907.2|15926.4|15906.4|15927.2|15907.2|15926.4|15906.4|3
1622816860000|2021-06-04 14:27:40|15927.2|15907.2|15933.9|15913.9|15933.9|15913.9|15927.2|15907.2|20
1622816870000|2021-06-04 14:27:50|15933|15913|15933.9|15913.9|15933.9|15913.9|15931.4|15911.4|2
1622816880000|2021-06-04 14:28:00|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|11
1622816890000|2021-06-04 14:28:10|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|14
1622816900000|2021-06-04 14:28:20|15943.9|15923.9|15941.4|15921.4|15943.9|15923.9|15941.4|15921.4|8
1622816940000|2021-06-04 14:29:00|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|3
1622816950000|2021-06-04 14:29:10|||||||||1
1622816960000|2021-06-04 14:29:20|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|9
1622816970000|2021-06-04 14:29:30|15942.2|15922.2|15948.9|15928.9|15948.9|15928.9|15942.2|15922.2|10
1622816980000|2021-06-04 14:29:40|15949.7|15929.7|15951.4|15931.4|15951.4|15931.4|15949.7|15929.7|30
1622816990000|2021-06-04 14:29:50|15946.4|15926.4|15943.9|15923.9|15946.4|15926.4|15943.9|15923.9|6
1622817000000|2021-06-04 14:30:00|15946.4|15926.4|15948.9|15928.9|15948.9|15928.9|15946.4|15926.4|8
1622817010000|2021-06-04 14:30:10|||||||||15
1622817020000|2021-06-04 14:30:20|15946.4|15926.4|15943|15923|15946.4|15926.4|15943|15923|10
1622817030000|2021-06-04 14:30:30|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|9
1622817040000|2021-06-04 14:30:40|15935.5|15915.5|15933.9|15913.9|15935.5|15915.5|15933.9|15913.9|5
1622817060000|2021-06-04 14:31:00|15935.6|15915.6|15939.7|15919.7|15939.7|15919.7|15935.6|15915.6|6
1622817070000|2021-06-04 14:31:10|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|1
1622817080000|2021-06-04 14:31:20|||||||||3
1622817100000|2021-06-04 14:31:40|15937.2|15917.2|15928.9|15908.9|15937.2|15917.2|15928.9|15908.9|5
1622817110000|2021-06-04 14:31:50|||||||||1
1622817120000|2021-06-04 14:32:00|15927.2|15907.2|15925.5|15905.5|15927.2|15907.2|15925.5|15905.5|1
1622817130000|2021-06-04 14:32:10|15927.2|15907.2|15928.9|15908.9|15928.9|15908.9|15927.2|15907.2|3
1622817140000|2021-06-04 14:32:20|15925.5|15905.5|15923.9|15903.9|15925.5|15905.5|15923.9|15903.9|5
1622817150000|2021-06-04 14:32:30|15924.7|15904.7|15925.5|15905.5|15925.5|15905.5|15923.9|15903.9|14
1622817160000|2021-06-04 14:32:40|15928.9|15908.9|15921.4|15901.4|15928.9|15908.9|15921.4|15901.4|29
1622817170000|2021-06-04 14:32:50|15918.9|15898.9|15914.7|15894.7|15918.9|15898.9|15914.7|15894.7|13
1622817180000|2021-06-04 14:33:00|15913|15893|15915.5|15895.5|15915.5|15895.5|15913|15893|3
1622817190000|2021-06-04 14:33:10|||||||||2
1622817200000|2021-06-04 14:33:20|15916.4|15896.4|15915.5|15895.5|15916.4|15896.4|15915.5|15895.5|7
1622817210000|2021-06-04 14:33:30|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|4
1622817220000|2021-06-04 14:33:40|||||||||2
1622817230000|2021-06-04 14:33:50|15914.7|15894.7|15927.2|15907.2|15927.2|15907.2|15914.7|15894.7|1
1622817240000|2021-06-04 14:34:00|15928.9|15908.9|15931.4|15911.4|15931.4|15911.4|15928.9|15908.9|3
1622817250000|2021-06-04 14:34:10|||||||||5
1622817260000|2021-06-04 14:34:20|15928.1|15908.1|15926.4|15906.4|15928.1|15908.1|15926.4|15906.4|1
1622817270000|2021-06-04 14:34:30|||||||||4
1622817280000|2021-06-04 14:34:40|15921.4|15901.4|15918.9|15898.9|15921.4|15901.4|15918.9|15898.9|2
1622817300000|2021-06-04 14:35:00|15918|15898|15908|15888|15918|15898|15908|15888|14
1622817310000|2021-06-04 14:35:10|15908.9|15888.9|15908.9|15888.9|15910.5|15890.5|15908.9|15888.9|2
1622817320000|2021-06-04 14:35:20|15906.4|15886.4|15906.4|15886.4|15910.5|15890.5|15906.4|15886.4|4
1622817330000|2021-06-04 14:35:30|15908.9|15888.9|15906.4|15886.4|15910.5|15890.5|15906.4|15886.4|17
1622817340000|2021-06-04 14:35:40|15908.9|15888.9|15906.4|15886.4|15908.9|15888.9|15905.5|15885.5|8
1622817350000|2021-06-04 14:35:50|15907.2|15887.2|15910.5|15890.5|15911.4|15891.4|15906.4|15886.4|6
1622817360000|2021-06-04 14:36:00|15908.9|15888.9|15913.9|15893.9|15913.9|15893.9|15908.9|15888.9|7
1622817370000|2021-06-04 14:36:10|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|0
1622817380000|2021-06-04 14:36:20|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|3
1622817400000|2021-06-04 14:36:40|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|2
1622817410000|2021-06-04 14:36:50|||||||||1
1622817420000|2021-06-04 14:37:00|15910.5|15890.5|15893|15873|15910.5|15890.5|15893|15873|21
1622817430000|2021-06-04 14:37:10|15894.7|15874.7|15898.9|15878.9|15898.9|15878.9|15894.7|15874.7|12
1622817440000|2021-06-04 14:37:20|15901.4|15881.4|15898.9|15878.9|15901.4|15881.4|15898.9|15878.9|6
1622817450000|2021-06-04 14:37:30|15896.4|15876.4|15891.4|15871.4|15896.4|15876.4|15891.4|15871.4|11
1622817460000|2021-06-04 14:37:40|15886.4|15866.4|15880.5|15860.5|15886.4|15866.4|15880.5|15860.5|13
1622817470000|2021-06-04 14:37:50|15878|15858|15876.4|15856.4|15878|15858|15875.5|15855.5|7
1622817480000|2021-06-04 14:38:00|15875.5|15855.5|15867.2|15847.2|15875.5|15855.5|15867.2|15847.2|7
1622817490000|2021-06-04 14:38:10|15868|15848|15870.5|15850.5|15870.5|15850.5|15868|15848|17
1622817500000|2021-06-04 14:38:20|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|54
1622817510000|2021-06-04 14:38:30|15873.9|15853.9|15871.4|15851.4|15873.9|15853.9|15871.4|15851.4|4
1622817520000|2021-06-04 14:38:40|15870.5|15850.5|15870.5|15850.5|15870.5|15850.5|15870.5|15850.5|2
1622817530000|2021-06-04 14:38:50|15868.9|15848.9|15866.4|15846.4|15868.9|15848.9|15866.4|15846.4|4
1622817540000|2021-06-04 14:39:00|15867.2|15847.2|15858.9|15838.9|15870.5|15850.5|15858.9|15838.9|10
1622817550000|2021-06-04 14:39:10|15856.4|15836.4|15851.4|15831.4|15856.4|15836.4|15851.4|15831.4|10
1622817560000|2021-06-04 14:39:20|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|8
1622817570000|2021-06-04 14:39:30|15853|15833|15851.4|15831.4|15853|15833|15851.4|15831.4|7
1622817590000|2021-06-04 14:39:50|15853.9|15833.9|15851.4|15831.4|15853.9|15833.9|15851.4|15831.4|20
1622817600000|2021-06-04 14:40:00|||||||||8
1622817610000|2021-06-04 14:40:10|||||||||2
1622817620000|2021-06-04 14:40:20|15850.5|15830.5|15836.4|15816.4|15850.5|15830.5|15836.4|15816.4|5
1622817630000|2021-06-04 14:40:30|15835.5|15815.5|15833.9|15813.9|15835.5|15815.5|15833.9|15813.9|10
1622817640000|2021-06-04 14:40:40|15831.4|15811.4|15831.4|15811.4|15831.4|15811.4|15831.4|15811.4|6
1622817650000|2021-06-04 14:40:50|15836.4|15816.4|15843.9|15823.9|15843.9|15823.9|15836.4|15816.4|7
1622817660000|2021-06-04 14:41:00|15844.7|15824.7|15845.5|15825.5|15846.4|15826.4|15841.4|15821.4|12
1622817670000|2021-06-04 14:41:10|15841.4|15821.4|15847.2|15827.2|15847.2|15827.2|15841.4|15821.4|6
1622817680000|2021-06-04 14:41:20|15848.9|15828.9|15853.9|15833.9|15856.4|15836.4|15848.9|15828.9|6
1622817690000|2021-06-04 14:41:30|15856.4|15836.4|15862.2|15842.2|15862.2|15842.2|15856.4|15836.4|1
1622817700000|2021-06-04 14:41:40|||||||||3
1622817710000|2021-06-04 14:41:50|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|4
1622817720000|2021-06-04 14:42:00|15863.1|15843.1|15856.4|15836.4|15863.1|15843.1|15856.4|15836.4|3
1622817730000|2021-06-04 14:42:10|15854.7|15834.7|15854.7|15834.7|15854.7|15834.7|15854.7|15834.7|1
1622817740000|2021-06-04 14:42:20|||||||||1
1622817750000|2021-06-04 14:42:30|15853.9|15833.9|15855.5|15835.5|15856.4|15836.4|15853.9|15833.9|11
1622817760000|2021-06-04 14:42:40|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|0
1622817770000|2021-06-04 14:42:50|15856.4|15836.4|15865.6|15845.6|15868.1|15848.1|15856.4|15836.4|1184
1622817780000|2021-06-04 14:43:00|15867.2|15847.2|15895.6|15875.6|15895.6|15875.6|15866.4|15846.4|42
1622817790000|2021-06-04 14:43:10|15894.7|15874.7|15900.6|15880.6|15900.6|15880.6|15890.6|15870.6|9
1622817800000|2021-06-04 14:43:20|15903.1|15883.1|15907.2|15887.2|15908.1|15888.1|15903.1|15883.1|16
1622817810000|2021-06-04 14:43:30|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|9
1622817820000|2021-06-04 14:43:40|15898.9|15878.9|15896.4|15876.4|15898.9|15878.9|15896.4|15876.4|7
1622817830000|2021-06-04 14:43:50|15895.6|15875.6|15892.2|15872.2|15895.6|15875.6|15892.2|15872.2|6
1622817840000|2021-06-04 14:44:00|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|8
1622817850000|2021-06-04 14:44:10|||||||||2
1622817870000|2021-06-04 14:44:30|||||||||4
1622817880000|2021-06-04 14:44:40|||||||||2
1622817890000|2021-06-04 14:44:50|15889.7|15869.7|15885.6|15865.6|15889.7|15869.7|15885.6|15865.6|1
1622817900000|2021-06-04 14:45:00|15886.4|15866.4|15900.6|15880.6|15900.6|15880.6|15886.4|15866.4|8
1622817910000|2021-06-04 14:45:10|15903.1|15883.1|15903.1|15883.1|15903.1|15883.1|15903.1|15883.1|3
1622817920000|2021-06-04 14:45:20|15908.1|15888.1|15915.6|15895.6|15915.6|15895.6|15908.1|15888.1|4
1622817930000|2021-06-04 14:45:30|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|8
1622817940000|2021-06-04 14:45:40|15913.9|15893.9|15909.7|15889.7|15913.9|15893.9|15909.7|15889.7|5
1622817960000|2021-06-04 14:46:00|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|0
1622817970000|2021-06-04 14:46:10|15905.6|15885.6|15894.7|15874.7|15905.6|15885.6|15894.7|15874.7|5
1622817980000|2021-06-04 14:46:20|15894.8|15874.8|15888.9|15868.9|15894.8|15874.8|15888.9|15868.9|3
1622817990000|2021-06-04 14:46:30|15887.3|15867.3|15891.4|15871.4|15891.4|15871.4|15887.3|15867.3|7
1622818000000|2021-06-04 14:46:40|15893.1|15873.1|15892.3|15872.3|15893.1|15873.1|15892.3|15872.3|2
1622818010000|2021-06-04 14:46:50|15889.8|15869.8|15890.6|15870.6|15890.6|15870.6|15889.8|15869.8|1
1622818020000|2021-06-04 14:47:00|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|3
1622818030000|2021-06-04 14:47:10|||||||||1
1622818040000|2021-06-04 14:47:20|15889.8|15869.8|15890.6|15870.6|15890.6|15870.6|15889.8|15869.8|3
1622818050000|2021-06-04 14:47:30|||||||||3
1622818060000|2021-06-04 14:47:40|||||||||1
1622818080000|2021-06-04 14:48:00|15889.8|15869.8|15888.1|15868.1|15889.8|15869.8|15888.1|15868.1|6
1622818090000|2021-06-04 14:48:10|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|11
1622818100000|2021-06-04 14:48:20|15892.3|15872.3|15895.6|15875.6|15895.6|15875.6|15892.3|15872.3|1
1622818110000|2021-06-04 14:48:30|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|15900.6|15880.6|0
1622818120000|2021-06-04 14:48:40|15902.3|15882.3|15908.1|15888.1|15908.9|15888.9|15902.3|15882.3|0
1622818130000|2021-06-04 14:48:50|15908.9|15888.9|15917.3|15897.3|15917.3|15897.3|15908.9|15888.9|3
1622818140000|2021-06-04 14:49:00|15915.6|15895.6|15915.6|15895.6|15915.6|15895.6|15915.6|15895.6|6
1622818160000|2021-06-04 14:49:20|15914.8|15894.8|15915.6|15895.6|15915.6|15895.6|15914|15894|6
1622818170000|2021-06-04 14:49:30|||||||||8
1622818180000|2021-06-04 14:49:40|||||||||1
1622818190000|2021-06-04 14:49:50|||||||||6
1622818200000|2021-06-04 14:50:00|15916.5|15896.5|15928.1|15908.1|15928.1|15908.1|15916.5|15896.5|15
1622818210000|2021-06-04 14:50:10|15927.3|15907.3|15920.6|15900.6|15927.3|15907.3|15920.6|15900.6|6
1622818220000|2021-06-04 14:50:20|15915.6|15895.6|15900.6|15880.6|15915.6|15895.6|15900.6|15880.6|4
1622818230000|2021-06-04 14:50:30|||||||||91
1622818240000|2021-06-04 14:50:40|15899.8|15879.8|15896.5|15876.5|15899.8|15879.8|15896.5|15876.5|2
1622818250000|2021-06-04 14:50:50|15895.6|15875.6|15893.1|15873.1|15895.6|15875.6|15893.1|15873.1|1
1622818260000|2021-06-04 14:51:00|||||||||3
1622818270000|2021-06-04 14:51:10|15892.3|15872.3|15890.6|15870.6|15892.3|15872.3|15890.6|15870.6|2
1622818280000|2021-06-04 14:51:20|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|2
1622818290000|2021-06-04 14:51:30|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|3
1622818300000|2021-06-04 14:51:40|||||||||3
1622818310000|2021-06-04 14:51:50|15892.3|15872.3|15895.6|15875.6|15895.6|15875.6|15892.3|15872.3|0
1622818320000|2021-06-04 14:52:00|15896.5|15876.5|15895.6|15875.6|15898.1|15878.1|15895.6|15875.6|4
1622818330000|2021-06-04 14:52:10|15892.3|15872.3|15883.1|15863.1|15892.3|15872.3|15883.1|15863.1|4
1622818340000|2021-06-04 14:52:20|15879.8|15859.8|15875.6|15855.6|15879.8|15859.8|15873.1|15853.1|17
1622818350000|2021-06-04 14:52:30|15878.1|15858.1|15883.1|15863.1|15883.1|15863.1|15878.1|15858.1|1
1622818360000|2021-06-04 14:52:40|15884|15864|15886.5|15866.5|15886.5|15866.5|15884|15864|0
1622818370000|2021-06-04 14:52:50|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|0
1622818380000|2021-06-04 14:53:00|15889|15869|15889.8|15869.8|15890.6|15870.6|15888.1|15868.1|5
1622818390000|2021-06-04 14:53:10|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|3
1622818400000|2021-06-04 14:53:20|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|61
1622818410000|2021-06-04 14:53:30|15893.1|15873.1|15895.6|15875.6|15895.6|15875.6|15893.1|15873.1|4
1622818420000|2021-06-04 14:53:40|||||||||2
1622818430000|2021-06-04 14:53:50|15896.5|15876.5|15904|15884|15904|15884|15896.5|15876.5|3
1622818440000|2021-06-04 14:54:00|15905.6|15885.6|15910.6|15890.6|15910.6|15890.6|15905.6|15885.6|2
1622818450000|2021-06-04 14:54:10|||||||||1
1622818460000|2021-06-04 14:54:20|15913.9|15893.9|15918.1|15898.1|15918.1|15898.1|15913.9|15893.9|3
1622818470000|2021-06-04 14:54:30|15919.8|15899.8|15925.6|15905.6|15925.6|15905.6|15919.8|15899.8|2
1622818480000|2021-06-04 14:54:40|||||||||7
1622818490000|2021-06-04 14:54:50|15924.8|15904.8|15922.3|15902.3|15924.8|15904.8|15922.3|15902.3|3
1622818500000|2021-06-04 14:55:00|15923.9|15903.9|15930.6|15910.6|15930.6|15910.6|15923.9|15903.9|5
1622818510000|2021-06-04 14:55:10|15933.1|15913.1|15939|15919|15939|15919|15933.1|15913.1|9
1622818520000|2021-06-04 14:55:20|15941.5|15921.5|15945.6|15925.6|15945.6|15925.6|15941.5|15921.5|13
1622818530000|2021-06-04 14:55:30|15940.6|15920.6|15940.6|15920.6|15940.6|15920.6|15940.6|15920.6|2
1622818540000|2021-06-04 14:55:40|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|5
1622818550000|2021-06-04 14:55:50|||||||||2
1622818570000|2021-06-04 14:56:10|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|2
1622818580000|2021-06-04 14:56:20|15929.8|15909.8|15920.6|15900.6|15929.8|15909.8|15920.6|15900.6|4
1622818590000|2021-06-04 14:56:30|15919.8|15899.8|15918.1|15898.1|15919.8|15899.8|15918.1|15898.1|2
1622818600000|2021-06-04 14:56:40|15917.3|15897.3|15920.6|15900.6|15920.6|15900.6|15915.6|15895.6|4
1622818610000|2021-06-04 14:56:50|15924|15904|15930.6|15910.6|15930.6|15910.6|15924|15904|2
1622818620000|2021-06-04 14:57:00|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|14
1622818630000|2021-06-04 14:57:10|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|9
1622818640000|2021-06-04 14:57:20|15928.9|15908.9|15918.9|15898.9|15928.9|15908.9|15918.9|15898.9|7
1622818650000|2021-06-04 14:57:30|15917.2|15897.2|15913.9|15893.9|15917.2|15897.2|15913.9|15893.9|9
1622818660000|2021-06-04 14:57:40|||||||||4
1622818670000|2021-06-04 14:57:50|||||||||1
1622818680000|2021-06-04 14:58:00|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|4
1622818690000|2021-06-04 14:58:10|15913.1|15893.1|15918.1|15898.1|15918.1|15898.1|15913.1|15893.1|6
1622818700000|2021-06-04 14:58:20|15920.7|15900.7|15922.3|15902.3|15922.3|15902.3|15920.7|15900.7|0
1622818710000|2021-06-04 14:58:30|15924|15904|15924|15904|15924|15904|15924|15904|8
1622818720000|2021-06-04 14:58:40|15923.1|15903.1|15927.3|15907.3|15927.3|15907.3|15923.1|15903.1|12
1622818730000|2021-06-04 14:58:50|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|15930.6|15910.6|3
1622818740000|2021-06-04 14:59:00|15927.3|15907.3|15918.1|15898.1|15927.3|15907.3|15918.1|15898.1|3
1622818750000|2021-06-04 14:59:10|15917.3|15897.3|15915.6|15895.6|15917.3|15897.3|15915.6|15895.6|3
1622818760000|2021-06-04 14:59:20|15914.8|15894.8|15909.8|15889.8|15914.8|15894.8|15909.8|15889.8|4
1622818770000|2021-06-04 14:59:30|||||||||3
1622818780000|2021-06-04 14:59:40|15908.1|15888.1|15910.6|15890.6|15910.6|15890.6|15908.1|15888.1|3
1622818800000|2021-06-04 15:00:00|15914|15894|15925.6|15905.6|15930.6|15910.6|15914|15894|12
1622818810000|2021-06-04 15:00:10|15923.1|15903.1|15924|15904|15924|15904|15923.1|15903.1|8
1622818820000|2021-06-04 15:00:20|15927.3|15907.3|15943.1|15923.1|15943.1|15923.1|15927.3|15907.3|31
1622818830000|2021-06-04 15:00:30|15944|15924|15945.6|15925.6|15949|15929|15944|15924|16
1622818840000|2021-06-04 15:00:40|||||||||2
1622818850000|2021-06-04 15:00:50|||||||||5
1622818860000|2021-06-04 15:01:00|15940.6|15920.6|15928.1|15908.1|15940.6|15920.6|15928.1|15908.1|3
1622818870000|2021-06-04 15:01:10|15927.3|15907.3|15925.6|15905.6|15927.3|15907.3|15925.6|15905.6|2
1622818880000|2021-06-04 15:01:20|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|1
1622818890000|2021-06-04 15:01:30|15930.6|15910.6|15938.1|15918.1|15938.1|15918.1|15930.6|15910.6|2
1622818900000|2021-06-04 15:01:40|||||||||5
1622818910000|2021-06-04 15:01:50|15939|15919|15943.1|15923.1|15943.1|15923.1|15939|15919|1
1622818920000|2021-06-04 15:02:00|||||||||7
1622818930000|2021-06-04 15:02:10|15944.8|15924.8|15945.6|15925.6|15945.6|15925.6|15944.8|15924.8|4
1622818940000|2021-06-04 15:02:20|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|2
1622818950000|2021-06-04 15:02:30|15947.3|15927.3|15944|15924|15949|15929|15944|15924|4
1622818960000|2021-06-04 15:02:40|15943.1|15923.1|15937.3|15917.3|15943.1|15923.1|15937.3|15917.3|2
1622818970000|2021-06-04 15:02:50|15935.6|15915.6|15930.6|15910.6|15935.6|15915.6|15930.6|15910.6|0
1622818980000|2021-06-04 15:03:00|15928.1|15908.1|15928.1|15908.1|15928.1|15908.1|15928.1|15908.1|2
1622818990000|2021-06-04 15:03:10|15926.4|15906.4|15925.6|15905.6|15926.4|15906.4|15923.1|15903.1|1
1622819000000|2021-06-04 15:03:20|15924|15904|15925.6|15905.6|15925.6|15905.6|15924|15904|14
1622819010000|2021-06-04 15:03:30|||||||||3
1622819020000|2021-06-04 15:03:40|15928.9|15908.9|15930.6|15910.6|15930.6|15910.6|15928.9|15908.9|3
1622819030000|2021-06-04 15:03:50|15935.6|15915.6|15942.3|15922.3|15942.3|15922.3|15935.6|15915.6|5
1622819040000|2021-06-04 15:04:00|15944|15924|15945.6|15925.6|15945.6|15925.6|15944|15924|5
1622819050000|2021-06-04 15:04:10|||||||||1
1622819070000|2021-06-04 15:04:30|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|4
1622819080000|2021-06-04 15:04:40|15953.2|15933.2|15960.6|15940.6|15960.6|15940.6|15953.2|15933.2|5
1622819090000|2021-06-04 15:04:50|||||||||1
1622819100000|2021-06-04 15:05:00|15961.5|15941.5|15971.5|15951.5|15971.5|15951.5|15961.5|15941.5|7
1622819110000|2021-06-04 15:05:10|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|15972.3|15952.3|8
1622819120000|2021-06-04 15:05:20|15972.3|15952.3|15970.6|15950.6|15972.3|15952.3|15970.6|15950.6|3
1622819130000|2021-06-04 15:05:30|||||||||2
1622819140000|2021-06-04 15:05:40|||||||||1
1622819150000|2021-06-04 15:05:50|||||||||3
1622819160000|2021-06-04 15:06:00|15969.8|15949.8|15962.3|15942.3|15969.8|15949.8|15962.3|15942.3|31
1622819170000|2021-06-04 15:06:10|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|0
1622819180000|2021-06-04 15:06:20|15953.1|15933.1|15950.6|15930.6|15953.1|15933.1|15950.6|15930.6|4
1622819200000|2021-06-04 15:06:40|15952.3|15932.3|15957.3|15937.3|15957.3|15937.3|15952.3|15932.3|0
1622819210000|2021-06-04 15:06:50|15960.7|15940.7|15960.6|15940.6|15968.1|15948.1|15960.6|15940.6|9
1622819220000|2021-06-04 15:07:00|||||||||1
1622819230000|2021-06-04 15:07:10|15958.1|15938.1|15953.1|15933.1|15958.1|15938.1|15953.1|15933.1|3
1622819240000|2021-06-04 15:07:20|15947.3|15927.3|15947.3|15927.3|15947.3|15927.3|15947.3|15927.3|2
1622819250000|2021-06-04 15:07:30|15945.6|15925.6|15942.3|15922.3|15945.6|15925.6|15942.3|15922.3|11
1622819260000|2021-06-04 15:07:40|||||||||2
1622819270000|2021-06-04 15:07:50|15941.5|15921.5|15944|15924|15944|15924|15941.5|15921.5|8
1622819280000|2021-06-04 15:08:00|15947.3|15927.3|15958.1|15938.1|15963.1|15943.1|15947.3|15927.3|8
1622819290000|2021-06-04 15:08:10|||||||||3
1622819300000|2021-06-04 15:08:20|15959|15939|15969|15949|15969|15949|15959|15939|1
1622819310000|2021-06-04 15:08:30|15970.6|15950.6|15971.5|15951.5|15971.5|15951.5|15970.6|15950.6|2
1622819320000|2021-06-04 15:08:40|15970.6|15950.6|15970.6|15950.6|15970.6|15950.6|15970.6|15950.6|0
1622819330000|2021-06-04 15:08:50|15975.6|15955.6|15981.5|15961.5|15981.5|15961.5|15975.6|15955.6|8
1622819340000|2021-06-04 15:09:00|15984|15964|15985.7|15965.7|15985.7|15965.7|15984|15964|33
1622819350000|2021-06-04 15:09:10|15998.1|15978.1|15999.8|15979.8|15999.8|15979.8|15998.1|15978.1|8
1622819360000|2021-06-04 15:09:20|15999|15979|15999|15979|15999|15979|15999|15979|8
1622819370000|2021-06-04 15:09:30|16000.6|15980.6|16000.6|15980.6|16000.6|15980.6|16000.6|15980.6|2
1622819380000|2021-06-04 15:09:40|15999|15979|15999|15979|15999|15979|15999|15979|6
1622819390000|2021-06-04 15:09:50|15998.1|15978.1|15998.1|15978.1|15998.1|15978.1|15998.1|15978.1|1
1622819400000|2021-06-04 15:10:00|||||||||13
1622819410000|2021-06-04 15:10:10|15997.3|15977.3|15998.1|15978.1|15998.1|15978.1|15995.6|15975.6|0
1622819420000|2021-06-04 15:10:20|||||||||4
1622819430000|2021-06-04 15:10:30|15999|15979|15999|15979|15999|15979|15999|15979|3
1622819440000|2021-06-04 15:10:40|16001.5|15981.5|16002.3|15982.3|16002.3|15982.3|16001.5|15981.5|3
1622819450000|2021-06-04 15:10:50|16001.5|15981.5|16004|15984|16004|15984|16001.5|15981.5|4
1622819460000|2021-06-04 15:11:00|||||||||3
1622819480000|2021-06-04 15:11:20|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|1
1622819490000|2021-06-04 15:11:30|16007.3|15987.3|16000.7|15980.7|16007.3|15987.3|16000.7|15980.7|12
1622819500000|2021-06-04 15:11:40|15998.2|15978.2|16001.5|15981.5|16001.5|15981.5|15998.2|15978.2|13
1622819520000|2021-06-04 15:12:00|16005.7|15985.7|16022.3|16002.3|16022.3|16002.3|16005.7|15985.7|19
1622819530000|2021-06-04 15:12:10|16029|16009|16031.5|16011.5|16034|16014|16029|16009|27
1622819540000|2021-06-04 15:12:20|16030.7|16010.7|16033.2|16013.2|16033.2|16013.2|16030.7|16010.7|11
1622819550000|2021-06-04 15:12:30|16034|16014|16036.5|16016.5|16036.5|16016.5|16034|16014|8
1622819560000|2021-06-04 15:12:40|||||||||3
1622819570000|2021-06-04 15:12:50|16035.7|16015.7|16033.2|16013.2|16035.7|16015.7|16033.2|16013.2|5
1622819580000|2021-06-04 15:13:00|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|7
1622819590000|2021-06-04 15:13:10|16030.7|16010.7|16029|16009|16030.7|16010.7|16029|16009|6
1622819600000|2021-06-04 15:13:20|16025.7|16005.7|16020.7|16000.7|16025.7|16005.7|16020.7|16000.7|10
1622819610000|2021-06-04 15:13:30|16019|15999|16015.7|15995.7|16019|15999|16015.7|15995.7|7
1622819630000|2021-06-04 15:13:50|||||||||3
1622819640000|2021-06-04 15:14:00|16016.5|15996.5|16016.5|15996.5|16021.5|16001.5|16016.5|15996.5|29
1622819660000|2021-06-04 15:14:20|16014.8|15994.8|16012.3|15992.3|16014.8|15994.8|16012.3|15992.3|6
1622819670000|2021-06-04 15:14:30|16010.6|15990.6|16005.7|15985.7|16010.6|15990.6|16005.7|15985.7|3
1622819680000|2021-06-04 15:14:40|||||||||4
1622819700000|2021-06-04 15:15:00|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|2
1622819710000|2021-06-04 15:15:10|16013.2|15993.2|16019|15999|16019|15999|16013.2|15993.2|5
1622819720000|2021-06-04 15:15:20|16021.5|16001.5|16022.4|16002.4|16022.4|16002.4|16021.5|16001.5|2
1622819730000|2021-06-04 15:15:30|16024|16004|16030.7|16010.7|16030.7|16010.7|16024|16004|4
1622819740000|2021-06-04 15:15:40|16033.2|16013.2|16030.7|16010.7|16033.2|16013.2|16030.7|16010.7|5
1622819760000|2021-06-04 15:16:00|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|6
1622819770000|2021-06-04 15:16:10|16026.5|16006.5|16028.2|16008.2|16028.2|16008.2|16026.5|16006.5|0
1622819780000|2021-06-04 15:16:20|16029|16009|16033.2|16013.2|16033.2|16013.2|16029|16009|4
1622819790000|2021-06-04 15:16:30|16030.7|16010.7|16028.2|16008.2|16030.7|16010.7|16028.2|16008.2|7
1622819800000|2021-06-04 15:16:40|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|4
1622819810000|2021-06-04 15:16:50|16026.5|16006.5|16028.2|16008.2|16028.2|16008.2|16026.5|16006.5|6
1622819820000|2021-06-04 15:17:00|||||||||1
1622819830000|2021-06-04 15:17:10|||||||||3
1622819850000|2021-06-04 15:17:30|16025.7|16005.7|16020.7|16000.7|16028.2|16008.2|16020.7|16000.7|8
1622819860000|2021-06-04 15:17:40|16018.2|15998.2|16013.2|15993.2|16018.2|15998.2|16013.2|15993.2|1
1622819880000|2021-06-04 15:18:00|16014|15994|16015.7|15995.7|16015.7|15995.7|16011.5|15991.5|2
1622819890000|2021-06-04 15:18:10|16017.4|15997.4|16017.4|15997.4|16017.4|15997.4|16017.4|15997.4|7
1622819910000|2021-06-04 15:18:30|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|10
1622819920000|2021-06-04 15:18:40|16022.3|16002.3|16028.2|16008.2|16028.2|16008.2|16022.3|16002.3|11
1622819930000|2021-06-04 15:18:50|16027.3|16007.3|16013.2|15993.2|16027.3|16007.3|16013.2|15993.2|2
1622819940000|2021-06-04 15:19:00|16014|15994|16013.2|15993.2|16015.7|15995.7|16010.7|15990.7|6
1622819950000|2021-06-04 15:19:10|16014|15994|16015.7|15995.7|16015.7|15995.7|16014|15994|2
1622819960000|2021-06-04 15:19:20|16017.3|15997.3|16015.7|15995.7|16018.2|15998.2|16015.7|15995.7|3
1622819970000|2021-06-04 15:19:30|16014|15994|16018.2|15998.2|16018.2|15998.2|16014|15994|2
1622819990000|2021-06-04 15:19:50|16019|15999|16019|15999|16019|15999|16019|15999|5
1622820000000|2021-06-04 15:20:00|16020.7|16000.7|16026.5|16006.5|16026.5|16006.5|16020.7|16000.7|7
1622820010000|2021-06-04 15:20:10|16027.4|16007.4|16027.4|16007.4|16027.4|16007.4|16027.4|16007.4|13
1622820020000|2021-06-04 15:20:20|16029.9|16009.9|16031.5|16011.5|16031.5|16011.5|16029.9|16009.9|0
1622820030000|2021-06-04 15:20:30|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|6
1622820040000|2021-06-04 15:20:40|16034|16014|16042.4|16022.4|16042.4|16022.4|16034|16014|25
1622820050000|2021-06-04 15:20:50|16041.5|16021.5|16039|16019|16041.5|16021.5|16039|16019|2
1622820060000|2021-06-04 15:21:00|16042.4|16022.4|16039|16019|16042.4|16022.4|16039|16019|7
1622820070000|2021-06-04 15:21:10|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|13
1622820080000|2021-06-04 15:21:20|16034.8|16014.8|16029|16009|16034.8|16014.8|16029|16009|10
1622820090000|2021-06-04 15:21:30|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|6
1622820100000|2021-06-04 15:21:40|16024.8|16004.8|16023.2|16003.2|16024.8|16004.8|16023.2|16003.2|6
1622820110000|2021-06-04 15:21:50|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|1
1622820120000|2021-06-04 15:22:00|||||||||1
1622820130000|2021-06-04 15:22:10|||||||||5
1622820150000|2021-06-04 15:22:30|16029|16009|16029|16009|16029|16009|16029|16009|10
1622820160000|2021-06-04 15:22:40|16025.7|16005.7|16029|16009|16029|16009|16025.7|16005.7|3
1622820170000|2021-06-04 15:22:50|16028.2|16008.2|16025.7|16005.7|16028.2|16008.2|16025.7|16005.7|3
1622820180000|2021-06-04 15:23:00|16024|16004|16024|16004|16024|16004|16024|16004|10
1622820190000|2021-06-04 15:23:10|16022.4|16002.4|16015.7|15995.7|16022.4|16002.4|16015.7|15995.7|1
1622820200000|2021-06-04 15:23:20|||||||||1
1622820210000|2021-06-04 15:23:30|16013.2|15993.2|16008.2|15988.2|16013.2|15993.2|16008.2|15988.2|4
1622820220000|2021-06-04 15:23:40|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|16005.7|15985.7|3
1622820230000|2021-06-04 15:23:50|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|10
1622820240000|2021-06-04 15:24:00|16001.5|15981.5|16010.7|15990.7|16010.7|15990.7|16001.5|15981.5|15
1622820250000|2021-06-04 15:24:10|16015.7|15995.7|16024|16004|16024|16004|16015.7|15995.7|9
1622820260000|2021-06-04 15:24:20|||||||||4
1622820270000|2021-06-04 15:24:30|16023.2|16003.2|16022.3|16002.3|16023.2|16003.2|16022.3|16002.3|2
1622820280000|2021-06-04 15:24:40|16023.2|16003.2|16025.7|16005.7|16027.3|16007.3|16023.2|16003.2|2
1622820290000|2021-06-04 15:24:50|16026.5|16006.5|16026.5|16006.5|16026.5|16006.5|16026.5|16006.5|100
1622820300000|2021-06-04 15:25:00|16028.2|16008.2|16029|16009|16029|16009|16028.2|16008.2|3
1622820310000|2021-06-04 15:25:10|||||||||3
1622820330000|2021-06-04 15:25:30|||||||||12
1622820350000|2021-06-04 15:25:50|||||||||15
1622820360000|2021-06-04 15:26:00|||||||||3
1622820380000|2021-06-04 15:26:20|16026.5|16006.5|16027.3|16007.3|16027.3|16007.3|16025.7|16005.7|2
1622820390000|2021-06-04 15:26:30|16024|16004|16024|16004|16024|16004|16024|16004|5
1622820400000|2021-06-04 15:26:40|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|1
1622820410000|2021-06-04 15:26:50|||||||||1
1622820430000|2021-06-04 15:27:10|16028.2|16008.2|16033.2|16013.2|16033.2|16013.2|16028.2|16008.2|4
1622820440000|2021-06-04 15:27:20|16039.9|16019.9|16041.5|16021.5|16041.5|16021.5|16039.9|16019.9|7
1622820450000|2021-06-04 15:27:30|||||||||2
1622820470000|2021-06-04 15:27:50|||||||||2
1622820480000|2021-06-04 15:28:00|16042.4|16022.4|16041.5|16021.5|16042.4|16022.4|16041.5|16021.5|2
1622820490000|2021-06-04 15:28:10|||||||||6
1622820500000|2021-06-04 15:28:20|16043.2|16023.2|16040.7|16020.7|16043.2|16023.2|16040.7|16020.7|2
1622820510000|2021-06-04 15:28:30|16039|16019|16039|16019|16039|16019|16039|16019|112
1622820530000|2021-06-04 15:28:50|16038.2|16018.2|16039|16019|16039|16019|16038.2|16018.2|0
1622820540000|2021-06-04 15:29:00|16038.2|16018.2|16027.3|16007.3|16038.2|16018.2|16027.3|16007.3|20
1622820560000|2021-06-04 15:29:20|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|10
1622820570000|2021-06-04 15:29:30|16020.7|16000.7|16019.8|15999.8|16020.7|16000.7|16019.8|15999.8|6
1622820580000|2021-06-04 15:29:40|16017.3|15997.3|16015.7|15995.7|16018.2|15998.2|16015.7|15995.7|15
1622820590000|2021-06-04 15:29:50|16020.7|16000.7|16015.7|15995.7|16020.7|16000.7|16015.7|15995.7|7
1622820600000|2021-06-04 15:30:00|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|6
1622820610000|2021-06-04 15:30:10|||||||||8
1622820620000|2021-06-04 15:30:20|16021.5|16001.5|16025.7|16005.7|16025.7|16005.7|16021.5|16001.5|0
1622820630000|2021-06-04 15:30:30|16026.5|16006.5|16036.5|16016.5|16036.5|16016.5|16026.5|16006.5|4
1622820640000|2021-06-04 15:30:40|16039|16019|16039|16019|16039|16019|16039|16019|0
1622820650000|2021-06-04 15:30:50|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|5
1622820660000|2021-06-04 15:31:00|16039|16019|16040.7|16020.7|16040.7|16020.7|16039|16019|4
1622820670000|2021-06-04 15:31:10|16041.5|16021.5|16043.2|16023.2|16043.2|16023.2|16041.5|16021.5|1
1622820680000|2021-06-04 15:31:20|||||||||1
1622820690000|2021-06-04 15:31:30|16044|16024|16044|16024|16044|16024|16044|16024|2
1622820700000|2021-06-04 15:31:40|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|10
1622820720000|2021-06-04 15:32:00|16041.5|16021.5|16043.2|16023.2|16043.2|16023.2|16041.5|16021.5|5
1622820730000|2021-06-04 15:32:10|||||||||2
1622820740000|2021-06-04 15:32:20|||||||||2
1622820750000|2021-06-04 15:32:30|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|12
1622820760000|2021-06-04 15:32:40|16044|16024|16046.5|16026.5|16046.5|16026.5|16044|16024|5
1622820770000|2021-06-04 15:32:50|16051.5|16031.5|16051.5|16031.5|16051.5|16031.5|16051.5|16031.5|18
1622820780000|2021-06-04 15:33:00|16064|16044|16068.3|16048.3|16068.3|16048.3|16064|16044|4
1622820790000|2021-06-04 15:33:10|16080.7|16060.7|16084.9|16064.9|16084.9|16064.9|16080.7|16060.7|15
1622820800000|2021-06-04 15:33:20|16088.2|16068.2|16108.2|16088.2|16108.2|16088.2|16088.2|16068.2|16
1622820810000|2021-06-04 15:33:30|16110.7|16090.7|16108.2|16088.2|16110.7|16090.7|16108.2|16088.2|12
1622820820000|2021-06-04 15:33:40|16105.7|16085.7|16105.7|16085.7|16105.7|16085.7|16105.7|16085.7|10
1622820830000|2021-06-04 15:33:50|16104|16084|16104.9|16084.9|16104.9|16084.9|16104|16084|9
1622820840000|2021-06-04 15:34:00|16102.4|16082.4|16105.7|16085.7|16105.7|16085.7|16102.4|16082.4|8
1622820850000|2021-06-04 15:34:10|||||||||6
1622820860000|2021-06-04 15:34:20|||||||||3
1622820870000|2021-06-04 15:34:30|||||||||3
1622820880000|2021-06-04 15:34:40|16104|16084|16104|16084|16104|16084|16104|16084|7
1622820890000|2021-06-04 15:34:50|16101.5|16081.5|16099.9|16079.9|16101.5|16081.5|16099.9|16079.9|11
1622820900000|2021-06-04 15:35:00|16098.2|16078.2|16088.2|16068.2|16098.2|16078.2|16088.2|16068.2|6
1622820910000|2021-06-04 15:35:10|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|10
1622820920000|2021-06-04 15:35:20|16086.5|16066.5|16088.2|16068.2|16088.2|16068.2|16085.7|16065.7|3
1622820930000|2021-06-04 15:35:30|||||||||36
1622820940000|2021-06-04 15:35:40|16093.2|16073.2|16095.7|16075.7|16095.7|16075.7|16093.2|16073.2|7
1622820950000|2021-06-04 15:35:50|16097.4|16077.4|16099.9|16079.9|16099.9|16079.9|16097.4|16077.4|3
1622820960000|2021-06-04 15:36:00|16103.2|16083.2|16116.6|16096.6|16116.6|16096.6|16103.2|16083.2|22
1622820970000|2021-06-04 15:36:10|16121.6|16101.6|16136.6|16116.6|16136.6|16116.6|16121.6|16101.6|59
1622820980000|2021-06-04 15:36:20|16141.6|16121.6|16153.2|16133.2|16153.2|16133.2|16141.6|16121.6|21
1622820990000|2021-06-04 15:36:30|16155.7|16135.7|16155.7|16135.7|16160.7|16140.7|16153.2|16133.2|73
1622821000000|2021-06-04 15:36:40|16156.6|16136.6|16165.7|16145.7|16165.7|16145.7|16156.6|16136.6|17
1622821010000|2021-06-04 15:36:50|16163.2|16143.2|16163.2|16143.2|16164.9|16144.9|16163.2|16143.2|11
1622821020000|2021-06-04 15:37:00|16164.1|16144.1|16164.1|16144.1|16165.7|16145.7|16164.1|16144.1|17
1622821030000|2021-06-04 15:37:10|16160.7|16140.7|16140.7|16120.7|16160.7|16140.7|16140.7|16120.7|17
1622821040000|2021-06-04 15:37:20|16139|16119|16139|16119|16139|16119|16139|16119|2
1622821050000|2021-06-04 15:37:30|16135.7|16115.7|16135.7|16115.7|16135.7|16115.7|16135.7|16115.7|6
1622821060000|2021-06-04 15:37:40|16133.2|16113.2|16133.2|16113.2|16133.2|16113.2|16133.2|16113.2|12
1622821070000|2021-06-04 15:37:50|||||||||3
1622821080000|2021-06-04 15:38:00|16131.5|16111.5|16122.4|16102.4|16131.5|16111.5|16122.4|16102.4|7
1622821100000|2021-06-04 15:38:20|||||||||3
1622821110000|2021-06-04 15:38:30|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|19
1622821120000|2021-06-04 15:38:40|16128.2|16108.2|16133.2|16113.2|16133.2|16113.2|16128.2|16108.2|2
1622821130000|2021-06-04 15:38:50|16130.7|16110.7|16133.2|16113.2|16133.2|16113.2|16130.7|16110.7|2
1622821140000|2021-06-04 15:39:00|16130.7|16110.7|16127.4|16107.4|16130.7|16110.7|16127.4|16107.4|6
1622821150000|2021-06-04 15:39:10|||||||||2
1622821160000|2021-06-04 15:39:20|||||||||2
1622821170000|2021-06-04 15:39:30|||||||||4
1622821180000|2021-06-04 15:39:40|||||||||2
1622821190000|2021-06-04 15:39:50|||||||||2
1622821200000|2021-06-04 15:40:00|16124.1|16104.1|16122.4|16102.4|16124.1|16104.1|16122.4|16102.4|2
1622821210000|2021-06-04 15:40:10|||||||||1
1622821220000|2021-06-04 15:40:20|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|7
1622821230000|2021-06-04 15:40:30|16114.1|16094.1|16115.7|16095.7|16115.7|16095.7|16112.4|16092.4|9
1622821240000|2021-06-04 15:40:40|16116.6|16096.6|16119.1|16099.1|16119.1|16099.1|16115.7|16095.7|1030
1622821280000|2021-06-04 15:41:20|16115.7|16095.7|16114.1|16094.1|16115.7|16095.7|16113.2|16093.2|7
1622821290000|2021-06-04 15:41:30|||||||||45
1622821300000|2021-06-04 15:41:40|16114.9|16094.9|16118.2|16098.2|16119.1|16099.1|16114.9|16094.9|4
1622821310000|2021-06-04 15:41:50|16123.2|16103.2|16128.2|16108.2|16128.2|16108.2|16123.2|16103.2|10
1622821320000|2021-06-04 15:42:00|16129.9|16109.9|16130.7|16110.7|16130.7|16110.7|16129.9|16109.9|1
1622821330000|2021-06-04 15:42:10|16133.3|16113.3|16138.2|16118.2|16138.2|16118.2|16133.3|16113.3|4
1622821340000|2021-06-04 15:42:20|16135.7|16115.7|16135.7|16115.7|16135.7|16115.7|16135.7|16115.7|5
1622821350000|2021-06-04 15:42:30|16137.4|16117.4|16140.7|16120.7|16140.7|16120.7|16137.4|16117.4|4
1622821360000|2021-06-04 15:42:40|||||||||2
1622821380000|2021-06-04 15:43:00|16139.9|16119.9|16137.4|16117.4|16139.9|16119.9|16137.4|16117.4|3
1622821390000|2021-06-04 15:43:10|16138.2|16118.2|16153.2|16133.2|16153.2|16133.2|16138.2|16118.2|15
1622821410000|2021-06-04 15:43:30|16151.6|16131.6|16145.7|16125.7|16151.6|16131.6|16145.7|16125.7|8
1622821420000|2021-06-04 15:43:40|||||||||1
1622821430000|2021-06-04 15:43:50|||||||||6
1622821440000|2021-06-04 15:44:00|||||||||6
1622821450000|2021-06-04 15:44:10|16144.1|16124.1|16143.2|16123.2|16144.1|16124.1|16143.2|16123.2|3
1622821460000|2021-06-04 15:44:20|||||||||5
1622821470000|2021-06-04 15:44:30|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|0
1622821480000|2021-06-04 15:44:40|16144.9|16124.9|16145.7|16125.7|16145.7|16125.7|16143.2|16123.2|2
1622821500000|2021-06-04 15:45:00|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|1
1622821510000|2021-06-04 15:45:10|||||||||6
1622821540000|2021-06-04 15:45:40|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|5
1622821550000|2021-06-04 15:45:50|||||||||1
1622821560000|2021-06-04 15:46:00|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|3
1622821570000|2021-06-04 15:46:10|||||||||1
1622821580000|2021-06-04 15:46:20|||||||||2
1622821590000|2021-06-04 15:46:30|||||||||2
1622821610000|2021-06-04 15:46:50|16141.6|16121.6|16143.2|16123.2|16143.2|16123.2|16141.6|16121.6|2
1622821620000|2021-06-04 15:47:00|16144.9|16124.9|16145.7|16125.7|16145.7|16125.7|16144.9|16124.9|11
1622821630000|2021-06-04 15:47:10|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|2
1622821640000|2021-06-04 15:47:20|16140.7|16120.7|16143.2|16123.2|16143.2|16123.2|16140.7|16120.7|10
1622821650000|2021-06-04 15:47:30|||||||||7
1622821660000|2021-06-04 15:47:40|||||||||1
1622821670000|2021-06-04 15:47:50|16144.1|16124.1|16143.2|16123.2|16145.7|16125.7|16143.2|16123.2|9
1622821680000|2021-06-04 15:48:00|||||||||2
1622821690000|2021-06-04 15:48:10|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|16140.7|16120.7|4
1622821710000|2021-06-04 15:48:30|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|2
1622821740000|2021-06-04 15:49:00|16138.2|16118.2|16131.5|16111.5|16138.2|16118.2|16131.5|16111.5|31
1622821750000|2021-06-04 15:49:10|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|1
1622821760000|2021-06-04 15:49:20|16122.4|16102.4|16120.7|16100.7|16122.4|16102.4|16120.7|16100.7|4
1622821770000|2021-06-04 15:49:30|16115.7|16095.7|16113.2|16093.2|16115.7|16095.7|16113.2|16093.2|7
1622821780000|2021-06-04 15:49:40|||||||||4
1622821790000|2021-06-04 15:49:50|16110.7|16090.7|16110.7|16090.7|16110.7|16090.7|16110.7|16090.7|2
1622821800000|2021-06-04 15:50:00|16109.9|16089.9|16110.7|16090.7|16113.2|16093.2|16108.2|16088.2|221
1622821810000|2021-06-04 15:50:10|16108.2|16088.2|16103.2|16083.2|16108.2|16088.2|16103.2|16083.2|14
1622821820000|2021-06-04 15:50:20|||||||||1
1622821830000|2021-06-04 15:50:30|||||||||2
1622821840000|2021-06-04 15:50:40|16105.7|16085.7|16110.7|16090.7|16110.7|16090.7|16105.7|16085.7|2
1622821850000|2021-06-04 15:50:50|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|0
1622821860000|2021-06-04 15:51:00|||||||||1
1622821880000|2021-06-04 15:51:20|16110.7|16090.7|16111.6|16091.6|16111.6|16091.6|16110.7|16090.7|3
1622821890000|2021-06-04 15:51:30|16112.4|16092.4|16120.7|16100.7|16120.7|16100.7|16112.4|16092.4|3
1622821900000|2021-06-04 15:51:40|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|2
1622821910000|2021-06-04 15:51:50|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|3
1622821920000|2021-06-04 15:52:00|16124.9|16104.9|16130.8|16110.8|16130.8|16110.8|16124.9|16104.9|9
1622821930000|2021-06-04 15:52:10|16134.9|16114.9|16141.6|16121.6|16141.6|16121.6|16134.9|16114.9|2
1622821940000|2021-06-04 15:52:20|||||||||2
1622821950000|2021-06-04 15:52:30|||||||||1
1622821970000|2021-06-04 15:52:50|16148.2|16128.2|16150.7|16130.7|16150.7|16130.7|16148.2|16128.2|10
1622821980000|2021-06-04 15:53:00|||||||||3
1622821990000|2021-06-04 15:53:10|||||||||3
1622822000000|2021-06-04 15:53:20|16153.2|16133.2|16158.2|16138.2|16158.2|16138.2|16153.2|16133.2|5
1622822010000|2021-06-04 15:53:30|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|3
1622822020000|2021-06-04 15:53:40|16154.9|16134.9|16158.2|16138.2|16158.2|16138.2|16153.2|16133.2|2
1622822030000|2021-06-04 15:53:50|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|9
1622822040000|2021-06-04 15:54:00|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|6
1622822050000|2021-06-04 15:54:10|||||||||4
1622822060000|2021-06-04 15:54:20|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|6
1622822070000|2021-06-04 15:54:30|||||||||3
1622822080000|2021-06-04 15:54:40|16158.2|16138.2|16158.2|16138.2|16158.2|16138.2|16158.2|16138.2|5
1622822100000|2021-06-04 15:55:00|||||||||3
1622822110000|2021-06-04 15:55:10|||||||||1
1622822120000|2021-06-04 15:55:20|16163.2|16143.2|16163.2|16143.2|16163.2|16143.2|16163.2|16143.2|6
1622822130000|2021-06-04 15:55:30|||||||||11
1622822140000|2021-06-04 15:55:40|16165.7|16145.7|16155.7|16135.7|16165.7|16145.7|16155.7|16135.7|18
1622822150000|2021-06-04 15:55:50|16154.1|16134.1|16148.2|16128.2|16154.1|16134.1|16148.2|16128.2|12
1622822160000|2021-06-04 15:56:00|||||||||6
1622822170000|2021-06-04 15:56:10|16146.6|16126.6|16145.7|16125.7|16146.6|16126.6|16145.7|16125.7|12
1622822180000|2021-06-04 15:56:20|16144.9|16124.9|16145.7|16125.7|16145.7|16125.7|16143.2|16123.2|12
1622822190000|2021-06-04 15:56:30|16144.1|16124.1|16140.7|16120.7|16144.1|16124.1|16140.7|16120.7|10
1622822200000|2021-06-04 15:56:40|16138.3|16118.3|16133.3|16113.3|16138.3|16118.3|16133.3|16113.3|7
1622822210000|2021-06-04 15:56:50|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|4
1622822220000|2021-06-04 15:57:00|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|5
1622822230000|2021-06-04 15:57:10|||||||||4
1622822240000|2021-06-04 15:57:20|16140.8|16120.8|16140.8|16120.8|16140.8|16120.8|16140.8|16120.8|4
1622822250000|2021-06-04 15:57:30|16141.6|16121.6|16143.3|16123.3|16148.3|16128.3|16141.6|16121.6|10
1622822260000|2021-06-04 15:57:40|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|6
1622822270000|2021-06-04 15:57:50|16138.3|16118.3|16130.8|16110.8|16138.3|16118.3|16130.8|16110.8|6
1622822280000|2021-06-04 15:58:00|||||||||1
1622822290000|2021-06-04 15:58:10|16135.8|16115.8|16129.9|16109.9|16135.8|16115.8|16129.9|16109.9|11
1622822300000|2021-06-04 15:58:20|16128.3|16108.3|16123.3|16103.3|16128.3|16108.3|16123.3|16103.3|13
1622822310000|2021-06-04 15:58:30|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|13
1622822320000|2021-06-04 15:58:40|16123.3|16103.3|16118.3|16098.3|16123.3|16103.3|16118.3|16098.3|10
1622822330000|2021-06-04 15:58:50|||||||||5
1622822340000|2021-06-04 15:59:00|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|7
1622822350000|2021-06-04 15:59:10|16117.4|16097.4|16118.3|16098.3|16118.3|16098.3|16117.4|16097.4|3
1622822360000|2021-06-04 15:59:20|||||||||6
1622822370000|2021-06-04 15:59:30|16125.8|16105.8|16128.3|16108.3|16128.3|16108.3|16125.8|16105.8|2
1622822380000|2021-06-04 15:59:40|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|4
1622822390000|2021-06-04 15:59:50|16131.6|16111.6|16134.1|16114.1|16134.1|16114.1|16131.6|16111.6|2
1622822400000|2021-06-04 16:00:00|16135.8|16115.8|16138.3|16118.3|16138.3|16118.3|16135.8|16115.8|0
1622822410000|2021-06-04 16:00:10|16130.8|16110.8|16125.8|16105.8|16130.8|16110.8|16125.8|16105.8|16
1622822420000|2021-06-04 16:00:20|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|8
1622822430000|2021-06-04 16:00:30|16122.4|16102.4|16110.8|16090.8|16122.4|16102.4|16108.3|16088.3|31
1622822440000|2021-06-04 16:00:40|16111.6|16091.6|16110.8|16090.8|16112.4|16092.4|16110.8|16090.8|3
1622822450000|2021-06-04 16:00:50|16112.4|16092.4|16110.8|16090.8|16112.4|16092.4|16110.8|16090.8|7
1622822460000|2021-06-04 16:01:00|16108.3|16088.3|16108.3|16088.3|16108.3|16088.3|16108.3|16088.3|0
1622822470000|2021-06-04 16:01:10|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|4
1622822480000|2021-06-04 16:01:20|16117.4|16097.4|16124.1|16104.1|16124.1|16104.1|16117.4|16097.4|2
1622822500000|2021-06-04 16:01:40|||||||||1
1622822530000|2021-06-04 16:02:10|||||||||2
1622822540000|2021-06-04 16:02:20|16123.3|16103.3|16120.8|16100.8|16123.3|16103.3|16115.8|16095.8|14
1622822550000|2021-06-04 16:02:30|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|16124.1|16104.1|6
1622822560000|2021-06-04 16:02:40|16127.5|16107.5|16127.5|16107.5|16127.5|16107.5|16127.5|16107.5|6
1622822570000|2021-06-04 16:02:50|16130|16110|16161.6|16141.6|16162.5|16142.5|16130|16110|43
1622822580000|2021-06-04 16:03:00|16159.1|16139.1|16160.8|16140.8|16160.8|16140.8|16159.1|16139.1|15
1622822590000|2021-06-04 16:03:10|||||||||1
1622822600000|2021-06-04 16:03:20|16161.6|16141.6|16166.6|16146.6|16166.6|16146.6|16161.6|16141.6|5
1622822610000|2021-06-04 16:03:30|16171.6|16151.6|16177.5|16157.5|16179.1|16159.1|16171.6|16151.6|91
1622822620000|2021-06-04 16:03:40|16179.1|16159.1|16200.8|16180.8|16200.8|16180.8|16176.6|16156.6|91
1622822630000|2021-06-04 16:03:50|16201.6|16181.6|16203.3|16183.3|16203.3|16183.3|16201.6|16181.6|13
1622822640000|2021-06-04 16:04:00|16204.1|16184.1|16280.8|16260.8|16280.8|16260.8|16204.1|16184.1|107
1622822650000|2021-06-04 16:04:10|16279.9|16259.9|16265.8|16245.8|16279.9|16259.9|16264.9|16244.9|26
1622822660000|2021-06-04 16:04:20|16267.5|16247.5|16265.8|16245.8|16275.8|16255.8|16265.8|16245.8|26
1622822670000|2021-06-04 16:04:30|16270.8|16250.8|16271.6|16251.6|16273.3|16253.3|16270.8|16250.8|11
1622822680000|2021-06-04 16:04:40|16268.3|16248.3|16263.3|16243.3|16268.3|16248.3|16260.8|16240.8|10
1622822690000|2021-06-04 16:04:50|16268.3|16248.3|16272.5|16252.5|16272.5|16252.5|16268.3|16248.3|22
1622822700000|2021-06-04 16:05:00|16275.8|16255.8|16271.6|16251.6|16279.1|16259.1|16271.6|16251.6|25
1622822710000|2021-06-04 16:05:10|16268.3|16248.3|16272.5|16252.5|16272.5|16252.5|16265.8|16245.8|32
1622822720000|2021-06-04 16:05:20|16274.1|16254.1|16274.1|16254.1|16274.1|16254.1|16274.1|16254.1|14
1622822730000|2021-06-04 16:05:30|16275.8|16255.8|16272.4|16252.4|16275.8|16255.8|16272.4|16252.4|6
1622822740000|2021-06-04 16:05:40|16269.9|16249.9|16258.3|16238.3|16269.9|16249.9|16258.3|16238.3|16
1622822750000|2021-06-04 16:05:50|16255.8|16235.8|16247.4|16227.4|16255.8|16235.8|16247.4|16227.4|3
1622822760000|2021-06-04 16:06:00|16245.8|16225.8|16242.4|16222.4|16245.8|16225.8|16242.4|16222.4|18
1622822770000|2021-06-04 16:06:10|16240.7|16220.7|16230.8|16210.8|16240.7|16220.7|16230.8|16210.8|6
1622822780000|2021-06-04 16:06:20|16229.9|16209.9|16227.4|16207.4|16230.8|16210.8|16227.4|16207.4|6
1622822790000|2021-06-04 16:06:30|16225.8|16205.8|16246.6|16206.6|16246.6|16214.1|16225.8|16205.8|7
1622822800000|2021-06-04 16:06:40|16244.1|16224.1|16255.8|16235.8|16255.8|16235.8|16244.1|16224.1|4
1622822810000|2021-06-04 16:06:50|16258.3|16238.3|16265|16245|16265|16245|16258.3|16238.3|4
1622822820000|2021-06-04 16:07:00|16264.1|16244.1|16269.1|16249.1|16269.1|16249.1|16264.1|16244.1|15
1622822830000|2021-06-04 16:07:10|16270.8|16250.8|16280|16260|16280|16260|16270.8|16250.8|38
1622822840000|2021-06-04 16:07:20|16283.3|16263.3|16283.3|16263.3|16285.8|16265.8|16282.5|16262.5|132
1622822850000|2021-06-04 16:07:30|16282.5|16262.5|16284.1|16264.1|16284.1|16264.1|16282.5|16262.5|20
1622822860000|2021-06-04 16:07:40|16281.6|16261.6|16280.8|16260.8|16281.6|16261.6|16279.9|16259.9|8
1622822870000|2021-06-04 16:07:50|16279.1|16259.1|16280.8|16260.8|16280.8|16260.8|16279.1|16259.1|6
1622822880000|2021-06-04 16:08:00|16279.9|16259.9|16275.8|16255.8|16279.9|16259.9|16275.8|16255.8|10
1622822890000|2021-06-04 16:08:10|16270.8|16250.8|16270.8|16250.8|16270.8|16250.8|16270.8|16250.8|3
1622822900000|2021-06-04 16:08:20|16265.8|16245.8|16260.8|16240.8|16265.8|16245.8|16260.8|16240.8|5
1622822910000|2021-06-04 16:08:30|16261.6|16241.6|16259.9|16239.9|16265.8|16245.8|16259.9|16239.9|5
1622822920000|2021-06-04 16:08:40|16257.4|16237.4|16257.4|16237.4|16257.4|16237.4|16257.4|16237.4|4
1622822930000|2021-06-04 16:08:50|||||||||2
1622822950000|2021-06-04 16:09:10|16254.9|16234.9|16263.3|16243.3|16263.3|16243.3|16254.9|16234.9|10
1622822960000|2021-06-04 16:09:20|16265.8|16245.8|16264.1|16244.1|16265.8|16245.8|16264.1|16244.1|2
1622822970000|2021-06-04 16:09:30|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|17
1622822980000|2021-06-04 16:09:40|||||||||1
1622822990000|2021-06-04 16:09:50|||||||||3
1622823000000|2021-06-04 16:10:00|16259.1|16239.1|16258.3|16238.3|16259.1|16239.1|16257.4|16237.4|16
1622823010000|2021-06-04 16:10:10|16259.9|16239.9|16260|16240|16262.5|16242.5|16259.1|16239.1|4
1622823020000|2021-06-04 16:10:20|16259.1|16239.1|16259.1|16239.1|16261.6|16241.6|16258.3|16238.3|4
1622823030000|2021-06-04 16:10:30|16261.6|16241.6|16270|16250|16270|16250|16258.3|16238.3|5
1622823040000|2021-06-04 16:10:40|16273.3|16253.3|16269.1|16249.1|16273.3|16253.3|16268.3|16248.3|1
1622823050000|2021-06-04 16:10:50|16273.3|16253.3|16275|16255|16275|16255|16273.3|16253.3|7
1622823060000|2021-06-04 16:11:00|16277.5|16257.5|16280.8|16260.8|16280.8|16260.8|16277.5|16257.5|6
1622823070000|2021-06-04 16:11:10|16283.3|16263.3|16279.1|16259.1|16283.3|16263.3|16279.1|16259.1|32
1622823080000|2021-06-04 16:11:20|16277.4|16257.4|16270.8|16250.8|16277.4|16257.4|16270.8|16250.8|8
1622823090000|2021-06-04 16:11:30|16268.3|16248.3|16263.3|16243.3|16268.3|16248.3|16263.3|16243.3|3
1622823100000|2021-06-04 16:11:40|16265.8|16245.8|16264.1|16244.1|16265.8|16245.8|16263.3|16243.3|2
1622823110000|2021-06-04 16:11:50|16263.3|16243.3|16261.6|16241.6|16263.3|16243.3|16261.6|16241.6|8
1622823120000|2021-06-04 16:12:00|16260.8|16240.8|16262.5|16242.5|16262.5|16242.5|16260.8|16240.8|4
1622823130000|2021-06-04 16:12:10|16265.8|16245.8|16269.1|16249.1|16269.1|16249.1|16265.8|16245.8|0
1622823140000|2021-06-04 16:12:20|16270|16250|16285.8|16265.8|16289.9|16269.9|16270|16250|126
1622823150000|2021-06-04 16:12:30|16288.3|16268.3|16285.8|16265.8|16288.3|16268.3|16285.8|16265.8|23
1622823160000|2021-06-04 16:12:40|16284.9|16264.9|16270.8|16250.8|16284.9|16264.9|16270.8|16250.8|13
1622823170000|2021-06-04 16:12:50|16272.5|16252.5|16281.6|16261.6|16281.6|16261.6|16272.5|16252.5|5
1622823180000|2021-06-04 16:13:00|16282.5|16262.5|16288.3|16268.3|16288.3|16268.3|16282.5|16262.5|19
1622823190000|2021-06-04 16:13:10|16289.9|16269.9|16296.6|16276.6|16296.6|16276.6|16289.9|16269.9|22
1622823200000|2021-06-04 16:13:20|16297.5|16277.5|16290.8|16270.8|16297.5|16277.5|16290.8|16270.8|18
1622823210000|2021-06-04 16:13:30|16292.4|16272.4|16285.8|16265.8|16293.3|16273.3|16285.8|16265.8|9
1622823220000|2021-06-04 16:13:40|16284.1|16264.1|16280.8|16260.8|16284.1|16264.1|16278.3|16258.3|2
1622823230000|2021-06-04 16:13:50|||||||||11
1622823240000|2021-06-04 16:14:00|16285.8|16265.8|16279.9|16259.9|16285.8|16265.8|16279.9|16259.9|4
1622823250000|2021-06-04 16:14:10|16278.3|16258.3|16274.9|16254.9|16278.3|16258.3|16274.9|16254.9|15
1622823260000|2021-06-04 16:14:20|16275.8|16255.8|16283.3|16263.3|16283.3|16263.3|16275.8|16255.8|8
1622823270000|2021-06-04 16:14:30|16285.8|16265.8|16286.6|16266.6|16286.6|16266.6|16285.8|16265.8|10
1622823280000|2021-06-04 16:14:40|16288.3|16268.3|16289.1|16269.1|16289.1|16269.1|16288.3|16268.3|1
1622823290000|2021-06-04 16:14:50|16293.3|16273.3|16293.3|16273.3|16293.3|16273.3|16293.3|16273.3|2
1622823300000|2021-06-04 16:15:00|16294.1|16274.1|16298.3|16278.3|16298.3|16278.3|16294.1|16274.1|8
1622823310000|2021-06-04 16:15:10|16304.1|16284.1|16305.8|16285.8|16305.8|16285.8|16304.1|16284.1|7
1622823320000|2021-06-04 16:15:20|16309.9|16289.9|16308.3|16288.3|16310.8|16290.8|16308.3|16288.3|3
1622823330000|2021-06-04 16:15:30|||||||||1
1622823340000|2021-06-04 16:15:40|16309.1|16289.1|16309.1|16289.1|16309.1|16289.1|16309.1|16289.1|2
1622823350000|2021-06-04 16:15:50|16307.5|16287.5|16305.8|16285.8|16307.5|16287.5|16305.8|16285.8|9
1622823360000|2021-06-04 16:16:00|16299.1|16279.1|16283.3|16263.3|16299.1|16279.1|16283.3|16263.3|12
1622823370000|2021-06-04 16:16:10|16281.6|16261.6|16278.3|16258.3|16281.6|16261.6|16275.8|16255.8|29
1622823380000|2021-06-04 16:16:20|16273.3|16253.3|16278.3|16258.3|16278.3|16258.3|16273.3|16253.3|13
1622823390000|2021-06-04 16:16:30|||||||||2
1622823400000|2021-06-04 16:16:40|16282.5|16262.5|16284.1|16264.1|16284.1|16264.1|16282.5|16262.5|26
1622823420000|2021-06-04 16:17:00|16283.3|16263.3|16278.3|16258.3|16283.3|16263.3|16278.3|16258.3|3
1622823430000|2021-06-04 16:17:10|||||||||3
1622823440000|2021-06-04 16:17:20|||||||||1
1622823450000|2021-06-04 16:17:30|16279.1|16259.1|16281.6|16261.6|16281.6|16261.6|16279.1|16259.1|9
1622823460000|2021-06-04 16:17:40|16284.1|16264.1|16285.8|16265.8|16288.3|16268.3|16284.1|16264.1|4
1622823470000|2021-06-04 16:17:50|16288.3|16268.3|16285.8|16265.8|16288.3|16268.3|16285.8|16265.8|8
1622823480000|2021-06-04 16:18:00|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|2
1622823490000|2021-06-04 16:18:10|16280.8|16260.8|16273.3|16253.3|16280.8|16260.8|16271.6|16251.6|6
1622823500000|2021-06-04 16:18:20|||||||||3
1622823510000|2021-06-04 16:18:30|16274.1|16254.1|16277.5|16257.5|16278.3|16258.3|16274.1|16254.1|20
1622823520000|2021-06-04 16:18:40|16271.6|16251.6|16256.6|16236.6|16271.6|16251.6|16256.6|16236.6|36
1622823530000|2021-06-04 16:18:50|16252.5|16232.5|16245.8|16225.8|16252.5|16232.5|16245.8|16225.8|10
1622823540000|2021-06-04 16:19:00|16243.3|16223.3|16241.6|16221.6|16243.3|16223.3|16241.6|16221.6|8
1622823550000|2021-06-04 16:19:10|16245|16225|16243.3|16223.3|16245.8|16225.8|16243.3|16223.3|7
1622823560000|2021-06-04 16:19:20|16244.1|16224.1|16245.8|16225.8|16245.8|16225.8|16244.1|16224.1|5
1622823570000|2021-06-04 16:19:30|16246.6|16226.6|16248.3|16228.3|16248.3|16228.3|16246.6|16226.6|2
1622823580000|2021-06-04 16:19:40|||||||||3
1622823590000|2021-06-04 16:19:50|16250|16230|16250.8|16230.8|16250.8|16230.8|16250|16230|7
1622823600000|2021-06-04 16:20:00|16255.8|16235.8|16260.8|16240.8|16260.8|16240.8|16255.8|16235.8|36
1622823610000|2021-06-04 16:20:10|16262.5|16242.5|16288.3|16268.3|16288.3|16268.3|16262.5|16242.5|21
1622823620000|2021-06-04 16:20:20|16290|16270|16311.6|16291.6|16311.6|16291.6|16290|16270|45
1622823630000|2021-06-04 16:20:30|16313.3|16293.3|16310.8|16290.8|16313.3|16293.3|16310.8|16290.8|16
1622823640000|2021-06-04 16:20:40|16305.8|16285.8|16304.1|16284.1|16305.8|16285.8|16304.1|16284.1|6
1622823650000|2021-06-04 16:20:50|16305.8|16285.8|16304.1|16284.1|16305.8|16285.8|16304.1|16284.1|2
1622823660000|2021-06-04 16:21:00|16302.5|16282.5|16292.5|16272.5|16302.5|16282.5|16292.5|16272.5|4
1622823670000|2021-06-04 16:21:10|||||||||1
1622823680000|2021-06-04 16:21:20|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|6
1622823690000|2021-06-04 16:21:30|16284.1|16264.1|16277.5|16257.5|16284.1|16264.1|16277.5|16257.5|4
1622823700000|2021-06-04 16:21:40|16275.8|16255.8|16280.8|16260.8|16280.8|16260.8|16275.8|16255.8|1
1622823710000|2021-06-04 16:21:50|||||||||1
1622823720000|2021-06-04 16:22:00|16281.6|16261.6|16275.8|16255.8|16283.3|16263.3|16275.8|16255.8|10
1622823730000|2021-06-04 16:22:10|16277.5|16257.5|16279.2|16259.2|16279.2|16259.2|16277.5|16257.5|5
1622823740000|2021-06-04 16:22:20|16280|16260|16279.2|16259.2|16280|16260|16279.2|16259.2|6
1622823750000|2021-06-04 16:22:30|16277.5|16257.5|16275.8|16255.8|16277.5|16257.5|16275.8|16255.8|3
1622823760000|2021-06-04 16:22:40|16277.5|16257.5|16275.8|16255.8|16277.5|16257.5|16275.8|16255.8|11
1622823770000|2021-06-04 16:22:50|16274.2|16254.2|16275.8|16255.8|16275.8|16255.8|16274.2|16254.2|22
1622823780000|2021-06-04 16:23:00|16279.2|16259.2|16314.2|16294.2|16314.2|16294.2|16279.2|16259.2|67
1622823790000|2021-06-04 16:23:10|16313.3|16293.3|16305|16285|16313.3|16293.3|16304.1|16284.1|96
1622823800000|2021-06-04 16:23:20|16305.8|16285.8|16308.3|16288.3|16311.7|16291.7|16305|16285|109
1622823810000|2021-06-04 16:23:30|16309.2|16289.2|16311.7|16291.7|16311.7|16291.7|16308.3|16288.3|72
1622823820000|2021-06-04 16:23:40|16313.3|16293.3|16315.8|16295.8|16318.3|16298.3|16313.3|16293.3|133
1622823830000|2021-06-04 16:23:50|16313.3|16293.3|16320|16300|16320|16300|16313.3|16293.3|77
1622823840000|2021-06-04 16:24:00|16320.8|16300.8|16298.3|16278.3|16320.8|16300.8|16298.3|16278.3|106
1622823850000|2021-06-04 16:24:10|16297.5|16277.5|16298.3|16278.3|16298.3|16278.3|16297.5|16277.5|72
1622823860000|2021-06-04 16:24:20|16297.5|16277.5|16303.3|16283.3|16303.3|16283.3|16295|16275|119
1622823870000|2021-06-04 16:24:30|16302.5|16282.5|16308.3|16288.3|16308.3|16288.3|16302.5|16282.5|166
1622823880000|2021-06-04 16:24:40|16312.5|16292.5|16313.3|16293.3|16315.8|16295.8|16312.5|16292.5|113
1622823890000|2021-06-04 16:24:50|16312.5|16292.5|16313.3|16293.3|16313.3|16293.3|16312.5|16292.5|162
1622823900000|2021-06-04 16:25:00|16311.6|16291.6|16308.3|16288.3|16313.3|16293.3|16308.3|16288.3|49
1622823910000|2021-06-04 16:25:10|16307.5|16287.5|16307.5|16287.5|16307.5|16287.5|16304.1|16284.1|17
1622823920000|2021-06-04 16:25:20|16308.3|16288.3|16310.8|16290.8|16310.8|16290.8|16308.3|16288.3|7
1622823930000|2021-06-04 16:25:30|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|16313.3|16293.3|7
1622823940000|2021-06-04 16:25:40|16315|16295|16330.8|16310.8|16333.3|16313.3|16315|16295|18
1622823950000|2021-06-04 16:25:50|16328.3|16308.3|16325.8|16305.8|16328.3|16308.3|16325.8|16305.8|14
1622823960000|2021-06-04 16:26:00|16327.5|16307.5|16327.5|16307.5|16328.3|16308.3|16327.5|16307.5|6
1622823970000|2021-06-04 16:26:10|16326.7|16306.7|16328.3|16308.3|16328.3|16308.3|16326.7|16306.7|3
1622823980000|2021-06-04 16:26:20|16331.6|16311.6|16333.3|16313.3|16335.8|16315.8|16331.6|16311.6|11
1622823990000|2021-06-04 16:26:30|||||||||11
1622824000000|2021-06-04 16:26:40|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|5
1622824010000|2021-06-04 16:26:50|16329.1|16309.1|16329.1|16309.1|16329.1|16309.1|16329.1|16309.1|4
1622824020000|2021-06-04 16:27:00|16325.8|16305.8|16314.1|16294.1|16325.8|16305.8|16311.6|16291.6|15
1622824030000|2021-06-04 16:27:10|16310.8|16290.8|16309.1|16289.1|16310.8|16290.8|16309.1|16289.1|6
1622824040000|2021-06-04 16:27:20|16308.3|16288.3|16310.8|16290.8|16310.8|16290.8|16308.3|16288.3|1
1622824050000|2021-06-04 16:27:30|16308.3|16288.3|16308.3|16288.3|16308.3|16288.3|16308.3|16288.3|0
1622824060000|2021-06-04 16:27:40|||||||||3
1622824070000|2021-06-04 16:27:50|||||||||7
1622824080000|2021-06-04 16:28:00|16309.2|16289.2|16302.5|16282.5|16310.8|16290.8|16302.5|16282.5|13
1622824090000|2021-06-04 16:28:10|16297.5|16277.5|16290.8|16270.8|16297.5|16277.5|16290.8|16270.8|6
1622824100000|2021-06-04 16:28:20|||||||||1
1622824110000|2021-06-04 16:28:30|16287.5|16267.5|16290.8|16270.8|16290.8|16270.8|16285.8|16265.8|13
1622824140000|2021-06-04 16:29:00|16293.3|16273.3|16298.3|16278.3|16298.3|16278.3|16293.3|16273.3|5
1622824150000|2021-06-04 16:29:10|16297.5|16277.5|16295.8|16275.8|16297.5|16277.5|16295.8|16275.8|0
1622824160000|2021-06-04 16:29:20|16294.1|16274.1|16290.8|16270.8|16294.1|16274.1|16290.8|16270.8|1
1622824170000|2021-06-04 16:29:30|||||||||7
1622824180000|2021-06-04 16:29:40|||||||||4
1622824190000|2021-06-04 16:29:50|16291.7|16271.7|16293.3|16273.3|16293.3|16273.3|16291.7|16271.7|16
1622824200000|2021-06-04 16:30:00|16294.2|16274.2|16295.8|16275.8|16295.8|16275.8|16294.2|16274.2|4
1622824210000|2021-06-04 16:30:10|16296.7|16276.7|16297.5|16277.5|16297.5|16277.5|16296.7|16276.7|2
1622824220000|2021-06-04 16:30:20|16298.4|16278.4|16296.7|16276.7|16300|16280|16296.7|16276.7|15
1622824230000|2021-06-04 16:30:30|16295.8|16275.8|16284.2|16264.2|16295.8|16275.8|16283.3|16263.3|5
1622824240000|2021-06-04 16:30:40|16285|16265|16289.2|16269.2|16289.2|16269.2|16285|16265|2
1622824250000|2021-06-04 16:30:50|16290.8|16270.8|16305.8|16285.8|16305.8|16285.8|16290.8|16270.8|6
1622824260000|2021-06-04 16:31:00|16305|16285|16301.6|16281.6|16305|16285|16301.6|16281.6|11
1622824270000|2021-06-04 16:31:10|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|2
1622824280000|2021-06-04 16:31:20|16295.8|16275.8|16295.8|16275.8|16295.8|16275.8|16295.8|16275.8|2
1622824320000|2021-06-04 16:32:00|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|1
1622824330000|2021-06-04 16:32:10|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|3
1622824350000|2021-06-04 16:32:30|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|2
1622824360000|2021-06-04 16:32:40|16293.3|16273.3|16290.8|16270.8|16293.3|16273.3|16290.8|16270.8|5
1622824370000|2021-06-04 16:32:50|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|0
1622824380000|2021-06-04 16:33:00|||||||||3
1622824390000|2021-06-04 16:33:10|16287.5|16267.5|16285.8|16265.8|16287.5|16267.5|16285.8|16265.8|1
1622824400000|2021-06-04 16:33:20|16285|16265|16285|16265|16285|16265|16285|16265|7
1622824420000|2021-06-04 16:33:40|16285.8|16265.8|16283.3|16263.3|16285.8|16265.8|16283.3|16263.3|5
1622824430000|2021-06-04 16:33:50|16282.5|16262.5|16275.8|16255.8|16282.5|16262.5|16275.8|16255.8|2
1622824440000|2021-06-04 16:34:00|16273.3|16253.3|16275.8|16255.8|16275.8|16255.8|16273.3|16253.3|6
1622824450000|2021-06-04 16:34:10|||||||||1
1622824460000|2021-06-04 16:34:20|16280.8|16260.8|16283.3|16263.3|16283.3|16263.3|16280.8|16260.8|6
1622824470000|2021-06-04 16:34:30|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|3
1622824480000|2021-06-04 16:34:40|16290.9|16270.9|16295.8|16275.8|16295.8|16275.8|16290.9|16270.9|0
1622824490000|2021-06-04 16:34:50|||||||||3
1622824500000|2021-06-04 16:35:00|16297.5|16277.5|16300.8|16280.8|16300.8|16280.8|16297.5|16277.5|6
1622824510000|2021-06-04 16:35:10|||||||||1
1622824520000|2021-06-04 16:35:20|16300|16280|16300|16280|16300|16280|16300|16280|3
1622824530000|2021-06-04 16:35:30|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|16298.3|16278.3|5
1622824540000|2021-06-04 16:35:40|||||||||4
1622824550000|2021-06-04 16:35:50|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|16294.2|16274.2|4
1622824560000|2021-06-04 16:36:00|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|4
1622824570000|2021-06-04 16:36:10|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|16290.8|16270.8|0
1622824580000|2021-06-04 16:36:20|||||||||1
1622824590000|2021-06-04 16:36:30|16291.7|16271.7|16292.5|16272.5|16293.3|16273.3|16291.7|16271.7|1
1622824600000|2021-06-04 16:36:40|16290.8|16270.8|16287.5|16267.5|16290.8|16270.8|16287.5|16267.5|8
1622824610000|2021-06-04 16:36:50|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|62
1622824620000|2021-06-04 16:37:00|16284.2|16264.2|16278.3|16258.3|16284.2|16264.2|16278.3|16258.3|14
1622824630000|2021-06-04 16:37:10|16276.7|16256.7|16275.8|16255.8|16276.7|16256.7|16275.8|16255.8|3
1622824640000|2021-06-04 16:37:20|||||||||1
1622824660000|2021-06-04 16:37:40|16278.3|16258.3|16278.3|16258.3|16278.3|16258.3|16278.3|16258.3|15
1622824670000|2021-06-04 16:37:50|||||||||2
1622824680000|2021-06-04 16:38:00|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|2
1622824690000|2021-06-04 16:38:10|||||||||3
1622824700000|2021-06-04 16:38:20|||||||||3
1622824720000|2021-06-04 16:38:40|||||||||3
1622824730000|2021-06-04 16:38:50|||||||||1
1622824740000|2021-06-04 16:39:00|16281.7|16261.7|16278.3|16258.3|16281.7|16261.7|16278.3|16258.3|1
1622824750000|2021-06-04 16:39:10|16279.2|16259.2|16278.3|16258.3|16280.8|16260.8|16278.3|16258.3|2
1622824760000|2021-06-04 16:39:20|||||||||2
1622824770000|2021-06-04 16:39:30|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|10
1622824780000|2021-06-04 16:39:40|16275|16255|16273.3|16253.3|16275|16255|16273.3|16253.3|8
1622824790000|2021-06-04 16:39:50|16268.3|16248.3|16275.9|16255.9|16275.9|16255.9|16268.3|16248.3|21
1622824800000|2021-06-04 16:40:00|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|2
1622824810000|2021-06-04 16:40:10|16283.3|16263.3|16285.8|16265.8|16285.8|16265.8|16283.3|16263.3|5
1622824820000|2021-06-04 16:40:20|||||||||1
1622824830000|2021-06-04 16:40:30|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|0
1622824840000|2021-06-04 16:40:40|16289.2|16269.2|16298.3|16278.3|16298.3|16278.3|16289.2|16269.2|5
1622824850000|2021-06-04 16:40:50|||||||||3
1622824860000|2021-06-04 16:41:00|16299.2|16279.2|16303.3|16283.3|16303.3|16283.3|16299.2|16279.2|4
1622824870000|2021-06-04 16:41:10|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|16304.2|16284.2|3
1622824880000|2021-06-04 16:41:20|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|1
1622824890000|2021-06-04 16:41:30|||||||||5
1622824900000|2021-06-04 16:41:40|16302.5|16282.5|16295.8|16275.8|16302.5|16282.5|16295.8|16275.8|7
1622824910000|2021-06-04 16:41:50|16293.3|16273.3|16288.3|16268.3|16293.3|16273.3|16288.3|16268.3|6
1622824920000|2021-06-04 16:42:00|16290|16270|16290|16270|16290|16270|16290|16270|6
1622824930000|2021-06-04 16:42:10|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|16291.7|16271.7|3
1622824950000|2021-06-04 16:42:30|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|2
1622824960000|2021-06-04 16:42:40|16291.7|16271.7|16293.4|16273.4|16293.4|16273.4|16291.7|16271.7|0
1622824970000|2021-06-04 16:42:50|16288.4|16268.4|16288.4|16268.4|16288.4|16268.4|16288.4|16268.4|4
1622824980000|2021-06-04 16:43:00|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|0
1622824990000|2021-06-04 16:43:10|16285|16265|16278.4|16258.4|16285|16265|16278.4|16258.4|7
1622825000000|2021-06-04 16:43:20|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|7
1622825020000|2021-06-04 16:43:40|||||||||5
1622825030000|2021-06-04 16:43:50|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|16271.7|16251.7|1
1622825040000|2021-06-04 16:44:00|||||||||2
1622825060000|2021-06-04 16:44:20|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|5
1622825080000|2021-06-04 16:44:40|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|6
1622825090000|2021-06-04 16:44:50|||||||||1
1622825100000|2021-06-04 16:45:00|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|5
1622825110000|2021-06-04 16:45:10|||||||||1
1622825120000|2021-06-04 16:45:20|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|6
1622825130000|2021-06-04 16:45:30|||||||||9
1622825140000|2021-06-04 16:45:40|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|9
1622825150000|2021-06-04 16:45:50|16274.2|16254.2|16272.5|16252.5|16274.2|16254.2|16272.5|16252.5|9
1622825160000|2021-06-04 16:46:00|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|2
1622825170000|2021-06-04 16:46:10|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|1
1622825190000|2021-06-04 16:46:30|16273.4|16253.4|16272.5|16252.5|16273.4|16253.4|16272.5|16252.5|1
1622825210000|2021-06-04 16:46:50|||||||||1
1622825230000|2021-06-04 16:47:10|16274.2|16254.2|16275.9|16255.9|16275.9|16255.9|16274.2|16254.2|6
1622825240000|2021-06-04 16:47:20|16276.7|16256.7|16277.5|16257.5|16278.4|16258.4|16276.7|16256.7|7
1622825250000|2021-06-04 16:47:30|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|1
1622825270000|2021-06-04 16:47:50|16277.5|16257.5|16277.5|16257.5|16277.5|16257.5|16277.5|16257.5|10
1622825280000|2021-06-04 16:48:00|16275|16255|16275|16255|16275|16255|16275|16255|2
1622825290000|2021-06-04 16:48:10|16270.9|16250.9|16270|16250|16270.9|16250.9|16270|16250|6
1622825300000|2021-06-04 16:48:20|16268.4|16248.4|16269.2|16249.2|16269.2|16249.2|16268.4|16248.4|5
1622825310000|2021-06-04 16:48:30|16266.7|16246.7|16266.7|16246.7|16266.7|16246.7|16266.7|16246.7|5
1622825320000|2021-06-04 16:48:40|16268.4|16248.4|16268.4|16248.4|16270.9|16250.9|16268.4|16248.4|2
1622825330000|2021-06-04 16:48:50|16269.2|16249.2|16269.2|16249.2|16269.2|16249.2|16269.2|16249.2|1
1622825340000|2021-06-04 16:49:00|16270.9|16250.9|16268.4|16248.4|16270.9|16250.9|16268.4|16248.4|4
1622825350000|2021-06-04 16:49:10|||||||||1
1622825370000|2021-06-04 16:49:30|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|7
1622825400000|2021-06-04 16:50:00|16272.6|16252.6|16275.9|16255.9|16275.9|16255.9|16272.6|16252.6|2
1622825430000|2021-06-04 16:50:30|16278.4|16258.4|16280.9|16260.9|16280.9|16260.9|16278.4|16258.4|9
1622825440000|2021-06-04 16:50:40|16282.5|16262.5|16282.5|16262.5|16282.5|16262.5|16282.5|16262.5|4
1622825450000|2021-06-04 16:50:50|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|8
1622825460000|2021-06-04 16:51:00|16288.4|16268.4|16290.9|16270.9|16290.9|16270.9|16288.4|16268.4|9
1622825470000|2021-06-04 16:51:10|16292.5|16272.5|16295.9|16275.9|16295.9|16275.9|16292.5|16272.5|1
1622825480000|2021-06-04 16:51:20|||||||||5
1622825490000|2021-06-04 16:51:30|||||||||2
1622825500000|2021-06-04 16:51:40|16296.7|16276.7|16299.2|16279.2|16299.2|16279.2|16296.7|16276.7|2
1622825510000|2021-06-04 16:51:50|||||||||1
1622825520000|2021-06-04 16:52:00|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|3
1622825530000|2021-06-04 16:52:10|16296.7|16276.7|16298.4|16278.4|16298.4|16278.4|16296.7|16276.7|3
1622825550000|2021-06-04 16:52:30|||||||||1
1622825570000|2021-06-04 16:52:50|16295.9|16275.9|16295.9|16275.9|16298.4|16278.4|16295.9|16275.9|2
1622825580000|2021-06-04 16:53:00|16299.2|16279.2|16294.2|16274.2|16299.2|16279.2|16294.2|16274.2|9
1622825610000|2021-06-04 16:53:30|||||||||1
1622825630000|2021-06-04 16:53:50|16292.6|16272.6|16289.2|16269.2|16292.6|16272.6|16289.2|16269.2|17
1622825640000|2021-06-04 16:54:00|16287.5|16267.5|16285.9|16265.9|16287.5|16267.5|16285.9|16265.9|1
1622825650000|2021-06-04 16:54:10|||||||||1
1622825660000|2021-06-04 16:54:20|||||||||9
1622825670000|2021-06-04 16:54:30|||||||||1
1622825680000|2021-06-04 16:54:40|||||||||2
1622825690000|2021-06-04 16:54:50|16290|16270|16290|16270|16290|16270|16290|16270|0
1622825700000|2021-06-04 16:55:00|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|16289.2|16269.2|7
1622825710000|2021-06-04 16:55:10|16288.4|16268.4|16290.9|16270.9|16290.9|16270.9|16288.4|16268.4|3
1622825740000|2021-06-04 16:55:40|||||||||1
1622825750000|2021-06-04 16:55:50|16288.4|16268.4|16288.4|16268.4|16288.4|16268.4|16288.4|16268.4|3
1622825760000|2021-06-04 16:56:00|16285.9|16265.9|16290.9|16270.9|16290.9|16270.9|16285.9|16265.9|7
1622825770000|2021-06-04 16:56:10|||||||||1
1622825780000|2021-06-04 16:56:20|||||||||1
1622825790000|2021-06-04 16:56:30|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|0
1622825800000|2021-06-04 16:56:40|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|2
1622825810000|2021-06-04 16:56:50|16295|16275|16295|16275|16295|16275|16295|16275|9
1622825830000|2021-06-04 16:57:10|||||||||4
1622825840000|2021-06-04 16:57:20|||||||||1
1622825850000|2021-06-04 16:57:30|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|16293.4|16273.4|0
1622825870000|2021-06-04 16:57:50|16295.9|16275.9|16301.7|16281.7|16304.2|16284.2|16295.9|16275.9|24
1622825880000|2021-06-04 16:58:00|16303.4|16283.4|16300.9|16280.9|16303.4|16283.4|16300.9|16280.9|4
1622825890000|2021-06-04 16:58:10|||||||||1
1622825920000|2021-06-04 16:58:40|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|1
1622825930000|2021-06-04 16:58:50|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|7
1622825940000|2021-06-04 16:59:00|16295.9|16275.9|16303.4|16283.4|16303.4|16283.4|16294.2|16274.2|7
1622825950000|2021-06-04 16:59:10|||||||||2
1622825960000|2021-06-04 16:59:20|||||||||1
1622825980000|2021-06-04 16:59:40|16307.5|16287.5|16307.5|16287.5|16307.5|16287.5|16307.5|16287.5|6
1622825990000|2021-06-04 16:59:50|16305|16285|16303.4|16283.4|16307.5|16287.5|16303.4|16283.4|23
1622826000000|2021-06-04 17:00:00|16301.7|16281.7|16300.9|16280.9|16301.7|16281.7|16300|16280|11
1622826010000|2021-06-04 17:00:10|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|16299.2|16279.2|2
1622826020000|2021-06-04 17:00:20|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|5
1622826030000|2021-06-04 17:00:30|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|0
1622826060000|2021-06-04 17:01:00|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|15
1622826070000|2021-06-04 17:01:10|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|0
1622826080000|2021-06-04 17:01:20|16283.4|16263.4|16278.4|16258.4|16283.4|16263.4|16278.4|16258.4|8
1622826090000|2021-06-04 17:01:30|16277.5|16257.5|16275.9|16255.9|16277.5|16257.5|16275.9|16255.9|0
1622826120000|2021-06-04 17:02:00|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|4
1622826130000|2021-06-04 17:02:10|16275|16255|16275|16255|16275|16255|16275|16255|17
1622826150000|2021-06-04 17:02:30|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|0
1622826160000|2021-06-04 17:02:40|||||||||1
1622826170000|2021-06-04 17:02:50|||||||||2
1622826210000|2021-06-04 17:03:30|||||||||148
1622826220000|2021-06-04 17:03:40|16277.6|16257.6|16275.9|16255.9|16277.6|16257.6|16275.9|16255.9|6
1622826240000|2021-06-04 17:04:00|16276.7|16256.7|16278.4|16258.4|16278.4|16258.4|16276.7|16256.7|0
1622826260000|2021-06-04 17:04:20|||||||||1
1622826270000|2021-06-04 17:04:30|||||||||10
1622826280000|2021-06-04 17:04:40|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|2
1622826300000|2021-06-04 17:05:00|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|8
1622826310000|2021-06-04 17:05:10|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|1
1622826320000|2021-06-04 17:05:20|16270.9|16250.9|16265.9|16245.9|16270.9|16250.9|16265.9|16245.9|8
1622826340000|2021-06-04 17:05:40|16264.2|16244.2|16257.6|16237.6|16264.2|16244.2|16257.6|16237.6|16
1622826350000|2021-06-04 17:05:50|16256.7|16236.7|16250.9|16230.9|16256.7|16236.7|16250.9|16230.9|7
1622826360000|2021-06-04 17:06:00|16250.1|16230.1|16250.1|16230.1|16250.1|16230.1|16250.1|16230.1|1
1622826370000|2021-06-04 17:06:10|16249.2|16229.2|16248.4|16228.4|16250.1|16230.1|16248.4|16228.4|7
1622826380000|2021-06-04 17:06:20|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|0
1622826390000|2021-06-04 17:06:30|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|2
1622826400000|2021-06-04 17:06:40|16245.9|16225.9|16248.4|16228.4|16248.4|16228.4|16245.9|16225.9|2
1622826410000|2021-06-04 17:06:50|16250.1|16230.1|16253.4|16233.4|16253.4|16233.4|16250.1|16230.1|18
1622826430000|2021-06-04 17:07:10|16255.9|16235.9|16258.4|16238.4|16258.4|16238.4|16255.9|16235.9|0
1622826440000|2021-06-04 17:07:20|16255.9|16235.9|16258.4|16238.4|16258.4|16238.4|16255.9|16235.9|204
1622826450000|2021-06-04 17:07:30|16260.1|16240.1|16260.9|16240.9|16260.9|16240.9|16260.1|16240.1|8
1622826460000|2021-06-04 17:07:40|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|2
1622826470000|2021-06-04 17:07:50|||||||||1
1622826480000|2021-06-04 17:08:00|16264.2|16244.2|16263.4|16243.4|16265.1|16245.1|16263.4|16243.4|0
1622826500000|2021-06-04 17:08:20|||||||||1
1622826510000|2021-06-04 17:08:30|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|0
1622826520000|2021-06-04 17:08:40|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|0
1622826540000|2021-06-04 17:09:00|||||||||1
1622826550000|2021-06-04 17:09:10|16260.9|16240.9|16260.9|16240.9|16260.9|16240.9|16260.9|16240.9|10
1622826570000|2021-06-04 17:09:30|||||||||1
1622826580000|2021-06-04 17:09:40|16261.8|16241.8|16260.9|16240.9|16261.8|16241.8|16260.9|16240.9|3
1622826590000|2021-06-04 17:09:50|||||||||92
1622826620000|2021-06-04 17:10:20|||||||||2
1622826640000|2021-06-04 17:10:40|16258.4|16238.4|16255.9|16235.9|16258.4|16238.4|16255.9|16235.9|2
1622826650000|2021-06-04 17:10:50|||||||||2
1622826660000|2021-06-04 17:11:00|16253.4|16233.4|16251.7|16231.7|16253.4|16233.4|16251.7|16231.7|10
1622826670000|2021-06-04 17:11:10|16250.9|16230.9|16249.2|16229.2|16250.9|16230.9|16249.2|16229.2|0
1622826700000|2021-06-04 17:11:40|16250.1|16230.1|16247.6|16227.6|16250.1|16230.1|16247.6|16227.6|8
1622826720000|2021-06-04 17:12:00|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|1
1622826730000|2021-06-04 17:12:10|16247.6|16227.6|16248.4|16228.4|16248.4|16228.4|16247.6|16227.6|8
1622826750000|2021-06-04 17:12:30|||||||||1
1622826760000|2021-06-04 17:12:40|||||||||1
1622826780000|2021-06-04 17:13:00|16249.3|16229.3|16249.3|16229.3|16249.3|16229.3|16249.3|16229.3|100
1622826790000|2021-06-04 17:13:10|||||||||28
1622826810000|2021-06-04 17:13:30|16250.1|16230.1|16253.4|16233.4|16253.4|16233.4|16250.1|16230.1|2
1622826820000|2021-06-04 17:13:40|16250.9|16230.9|16253.4|16233.4|16253.4|16233.4|16250.9|16230.9|3
1622826830000|2021-06-04 17:13:50|16254.3|16234.3|16255.1|16235.1|16255.1|16235.1|16254.3|16234.3|10
1622826840000|2021-06-04 17:14:00|16254.3|16234.3|16257.6|16237.6|16257.6|16237.6|16254.3|16234.3|3
1622826850000|2021-06-04 17:14:10|16258.4|16238.4|16256.8|16236.8|16260.1|16240.1|16256.8|16236.8|2
1622826860000|2021-06-04 17:14:20|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|2
1622826890000|2021-06-04 17:14:50|16260.9|16240.9|16261.8|16241.8|16261.8|16241.8|16260.9|16240.9|7
1622826900000|2021-06-04 17:15:00|||||||||1
1622826910000|2021-06-04 17:15:10|16260.1|16240.1|16259.3|16239.3|16260.1|16240.1|16259.3|16239.3|7
1622826920000|2021-06-04 17:15:20|||||||||1
1622826950000|2021-06-04 17:15:50|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|202
1622826960000|2021-06-04 17:16:00|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|8
1622826970000|2021-06-04 17:16:10|||||||||50
1622826980000|2021-06-04 17:16:20|||||||||4
1622827000000|2021-06-04 17:16:40|||||||||3
1622827010000|2021-06-04 17:16:50|16264.3|16244.3|16263.4|16243.4|16264.3|16244.3|16263.4|16243.4|1
1622827020000|2021-06-04 17:17:00|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|16263.4|16243.4|3
1622827050000|2021-06-04 17:17:30|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|3
1622827060000|2021-06-04 17:17:40|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|1
1622827070000|2021-06-04 17:17:50|16263.4|16243.4|16264.3|16244.3|16264.3|16244.3|16263.4|16243.4|0
1622827080000|2021-06-04 17:18:00|16263.4|16243.4|16264.3|16244.3|16264.3|16244.3|16263.4|16243.4|2
1622827100000|2021-06-04 17:18:20|16263.4|16243.4|16264.3|16244.3|16264.3|16244.3|16263.4|16243.4|2
1622827110000|2021-06-04 17:18:30|||||||||1
1622827120000|2021-06-04 17:18:40|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|0
1622827130000|2021-06-04 17:18:50|||||||||2
1622827140000|2021-06-04 17:19:00|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|16263.4|16243.4|5
1622827150000|2021-06-04 17:19:10|16263.4|16243.4|16265.9|16245.9|16265.9|16245.9|16263.4|16243.4|5
1622827160000|2021-06-04 17:19:20|16267.6|16247.6|16268.4|16248.4|16268.4|16248.4|16267.6|16247.6|16
1622827180000|2021-06-04 17:19:40|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|16271.8|16251.8|1
1622827190000|2021-06-04 17:19:50|||||||||3
1622827200000|2021-06-04 17:20:00|16268.4|16248.4|16271.8|16251.8|16271.8|16251.8|16268.4|16248.4|6
1622827210000|2021-06-04 17:20:10|||||||||4
1622827230000|2021-06-04 17:20:30|||||||||1
1622827240000|2021-06-04 17:20:40|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|16273.4|16253.4|8
1622827250000|2021-06-04 17:20:50|||||||||3
1622827260000|2021-06-04 17:21:00|16271.8|16251.8|16268.4|16248.4|16271.8|16251.8|16268.4|16248.4|1
1622827270000|2021-06-04 17:21:10|||||||||2
1622827290000|2021-06-04 17:21:30|||||||||1
1622827300000|2021-06-04 17:21:40|||||||||1
1622827310000|2021-06-04 17:21:50|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|5
1622827320000|2021-06-04 17:22:00|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|4
1622827330000|2021-06-04 17:22:10|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|2
1622827340000|2021-06-04 17:22:20|16270.9|16250.9|16273.4|16253.4|16273.4|16253.4|16270.9|16250.9|17
1622827360000|2021-06-04 17:22:40|16275.1|16255.1|16278.4|16258.4|16278.4|16258.4|16275.1|16255.1|4
1622827380000|2021-06-04 17:23:00|||||||||2
1622827390000|2021-06-04 17:23:10|16281.8|16261.8|16285.9|16265.9|16285.9|16265.9|16281.8|16261.8|4
1622827400000|2021-06-04 17:23:20|16283.4|16263.4|16283.4|16263.4|16284.3|16264.3|16283.4|16263.4|1
1622827410000|2021-06-04 17:23:30|||||||||15
1622827420000|2021-06-04 17:23:40|||||||||2
1622827430000|2021-06-04 17:23:50|||||||||3
1622827440000|2021-06-04 17:24:00|16280.9|16260.9|16279.3|16259.3|16280.9|16260.9|16279.3|16259.3|4
1622827450000|2021-06-04 17:24:10|||||||||3
1622827460000|2021-06-04 17:24:20|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|16281.8|16261.8|1
1622827480000|2021-06-04 17:24:40|16279.3|16259.3|16281.8|16261.8|16281.8|16261.8|16279.3|16259.3|2
1622827490000|2021-06-04 17:24:50|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|16279.3|16259.3|8
1622827500000|2021-06-04 17:25:00|16278.4|16258.4|16273.4|16253.4|16278.4|16258.4|16272.6|16252.6|16
1622827510000|2021-06-04 17:25:10|||||||||3
1622827520000|2021-06-04 17:25:20|16275.1|16255.1|16275.1|16255.1|16275.1|16255.1|16275.1|16255.1|6
1622827530000|2021-06-04 17:25:30|16273.4|16253.4|16275.9|16255.9|16275.9|16255.9|16273.4|16253.4|3
1622827540000|2021-06-04 17:25:40|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|16278.4|16258.4|2
1622827550000|2021-06-04 17:25:50|||||||||2
1622827560000|2021-06-04 17:26:00|||||||||6
1622827570000|2021-06-04 17:26:10|||||||||2
1622827580000|2021-06-04 17:26:20|||||||||1
1622827590000|2021-06-04 17:26:30|16275.1|16255.1|16279.3|16259.3|16281|16261|16275.1|16255.1|10
1622827600000|2021-06-04 17:26:40|||||||||2
1622827610000|2021-06-04 17:26:50|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|7
1622827620000|2021-06-04 17:27:00|||||||||3
1622827630000|2021-06-04 17:27:10|||||||||1
1622827640000|2021-06-04 17:27:20|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|43
1622827650000|2021-06-04 17:27:30|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|1
1622827660000|2021-06-04 17:27:40|16284.3|16264.3|16285.9|16265.9|16285.9|16265.9|16284.3|16264.3|6
1622827670000|2021-06-04 17:27:50|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|5
1622827680000|2021-06-04 17:28:00|||||||||3
1622827690000|2021-06-04 17:28:10|16289.3|16269.3|16290.1|16270.1|16290.1|16270.1|16289.3|16269.3|4
1622827700000|2021-06-04 17:28:20|16289.3|16269.3|16291.8|16271.8|16291.8|16271.8|16289.3|16269.3|6
1622827710000|2021-06-04 17:28:30|16293.5|16273.5|16293.5|16273.5|16293.5|16273.5|16293.5|16273.5|6
1622827730000|2021-06-04 17:28:50|||||||||2
1622827740000|2021-06-04 17:29:00|||||||||42
1622827750000|2021-06-04 17:29:10|16294.3|16274.3|16298.5|16278.5|16298.5|16278.5|16294.3|16274.3|13
1622827760000|2021-06-04 17:29:20|16303.5|16283.5|16301|16281|16303.5|16283.5|16301|16281|24
1622827770000|2021-06-04 17:29:30|16298.5|16278.5|16298.5|16278.5|16298.5|16278.5|16298.5|16278.5|49
1622827780000|2021-06-04 17:29:40|16297.6|16277.6|16296|16276|16297.6|16277.6|16296|16276|9
1622827790000|2021-06-04 17:29:50|16297.6|16277.6|16296|16276|16298.5|16278.5|16296|16276|22
1623053700000|2021-06-07 08:15:00|16306.6|16286.6|16293.4|16273.4|16306.6|16286.6|16293.4|16273.4|5
1623053710000|2021-06-07 08:15:10|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16289.2|16269.2|75
1623053720000|2021-06-07 08:15:20|16289.2|16269.2|16285.9|16265.9|16289.2|16269.2|16285.9|16265.9|9
1623053730000|2021-06-07 08:15:30|16284.2|16264.2|16283.4|16263.4|16284.2|16264.2|16283.4|16263.4|4
1623053740000|2021-06-07 08:15:40|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|0
1623053750000|2021-06-07 08:15:50|16284.2|16264.2|16275.9|16255.9|16284.2|16264.2|16275.9|16255.9|4
1623053760000|2021-06-07 08:16:00|16275.2|16255.2|16272.7|16252.7|16275.2|16255.2|16271.9|16251.9|9
1623053770000|2021-06-07 08:16:10|16268.4|16248.4|16258.4|16238.4|16268.4|16248.4|16258.4|16238.4|6
1623053780000|2021-06-07 08:16:20|16254.9|16234.9|16250.9|16230.9|16254.9|16234.9|16250.9|16230.9|11
1623053790000|2021-06-07 08:16:30|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|0
1623053800000|2021-06-07 08:16:40|||||||||1
1623053810000|2021-06-07 08:16:50|16247.4|16227.4|16246.7|16226.7|16247.4|16227.4|16246.7|16226.7|2
1623053820000|2021-06-07 08:17:00|16244.9|16224.9|16244.9|16224.9|16247.4|16227.4|16244.9|16224.9|2
1623053830000|2021-06-07 08:17:10|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|1
1623053840000|2021-06-07 08:17:20|16246.7|16226.7|16259.2|16239.2|16259.2|16239.2|16246.7|16226.7|3
1623053880000|2021-06-07 08:18:00|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|2
1623053910000|2021-06-07 08:18:30|16262.4|16242.4|16266.7|16246.7|16266.7|16246.7|16262.4|16242.4|1
1623053920000|2021-06-07 08:18:40|16265.9|16245.9|16265.9|16245.9|16267.7|16247.7|16265.9|16245.9|4
1623053930000|2021-06-07 08:18:50|16267.7|16247.7|16279.2|16259.2|16279.2|16259.2|16267.7|16247.7|6
1623053940000|2021-06-07 08:19:00|16281.7|16261.7|16289.9|16269.9|16289.9|16269.9|16281.7|16261.7|5
1623053950000|2021-06-07 08:19:10|16291.7|16271.7|16292.4|16272.4|16292.4|16272.4|16291.7|16271.7|10
1623053960000|2021-06-07 08:19:20|16294.2|16274.2|16294.9|16274.9|16295.9|16275.9|16294.2|16274.2|4
1623053970000|2021-06-07 08:19:30|16295.6|16275.6|16302.4|16282.4|16302.4|16282.4|16295.6|16275.6|5
1623053990000|2021-06-07 08:19:50|16303.1|16283.1|16307.4|16287.4|16307.4|16287.4|16303.1|16283.1|6
1623054010000|2021-06-07 08:20:10|16309.2|16289.2|16311.7|16291.7|16311.7|16291.7|16309.2|16289.2|4
1623054020000|2021-06-07 08:20:20|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|3
1623054030000|2021-06-07 08:20:30|16314.9|16294.9|16322.4|16302.4|16322.4|16302.4|16314.9|16294.9|2
1623054040000|2021-06-07 08:20:40|||||||||1
1623054050000|2021-06-07 08:20:50|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|1
1623054060000|2021-06-07 08:21:00|16324.9|16304.9|16329.9|16309.9|16329.9|16309.9|16324.9|16304.9|8
1623054070000|2021-06-07 08:21:10|||||||||2
1623054080000|2021-06-07 08:21:20|16331.7|16311.7|16321.7|16301.7|16331.7|16311.7|16321.7|16301.7|3
1623054090000|2021-06-07 08:21:30|16323.4|16303.4|16324.2|16304.2|16324.2|16304.2|16323.4|16303.4|5
1623054100000|2021-06-07 08:21:40|16326.7|16306.7|16410.5|16390.5|16446.7|16400.9|16326.7|16306.7|18
1623054110000|2021-06-07 08:21:50|16401.7|16381.7|16379.2|16359.2|16401.7|16381.7|16379.2|16359.2|24
1623054120000|2021-06-07 08:22:00|16380.6|16360.6|16399.2|16359.2|16423|16386.7|16380.6|16353.4|25
1623054130000|2021-06-07 08:22:10|16404.5|16364.5|16396.7|16376.7|16404.5|16376.7|16396.7|16364.5|4
1623054140000|2021-06-07 08:22:20|16397.4|16377.4|16414.2|16394.2|16414.2|16394.2|16397.4|16377.4|2
1623054150000|2021-06-07 08:22:30|16414.9|16394.9|16416.7|16396.7|16416.7|16396.7|16414.2|16394.2|6
1623054160000|2021-06-07 08:22:40|16420.2|16400.2|16421.7|16401.7|16421.7|16401.7|16420.2|16400.2|3
1623054170000|2021-06-07 08:22:50|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|2
1623054180000|2021-06-07 08:23:00|16425.2|16405.2|16431.7|16411.7|16436.7|16411.7|16425.2|16396.7|2
1623054190000|2021-06-07 08:23:10|16434.2|16414.2|16434.9|16414.9|16434.9|16414.9|16434.2|16414.2|115
1623054200000|2021-06-07 08:23:20|16436.7|16416.7|16439.2|16419.2|16439.2|16419.2|16436.7|16416.7|0
1623054210000|2021-06-07 08:23:30|16441.7|16421.7|16444.2|16424.2|16444.2|16424.2|16441.7|16421.7|2
1623054220000|2021-06-07 08:23:40|16446.7|16426.7|16449.2|16429.2|16449.2|16429.2|16446.7|16426.7|2
1623054230000|2021-06-07 08:23:50|16449.9|16429.9|16451.7|16431.7|16451.7|16431.7|16449.9|16429.9|0
1623054240000|2021-06-07 08:24:00|16452.4|16432.4|16462.4|16442.4|16462.4|16442.4|16452.4|16432.4|12
1623054250000|2021-06-07 08:24:10|16463.1|16443.1|16494.6|16434.6|16494.6|16452.4|16463.1|16434.6|18
1623054260000|2021-06-07 08:24:20|16487.1|16447.1|16499.9|16459.9|16509.9|16459.9|16487.1|16446.7|8
1623054270000|2021-06-07 08:24:30|16492.4|16472.4|16494.9|16474.9|16494.9|16474.9|16492.4|16472.4|10
1623054280000|2021-06-07 08:24:40|16493.1|16473.1|16482.4|16462.4|16493.1|16473.1|16482.4|16462.4|12
1623054290000|2021-06-07 08:24:50|16479.9|16459.9|16481.7|16461.7|16484.2|16464.2|16479.9|16459.9|7
1623054300000|2021-06-07 08:25:00|16482.4|16462.4|16484.2|16464.2|16484.9|16464.9|16482.4|16462.4|3
1623054310000|2021-06-07 08:25:10|16483.4|16463.4|16481.7|16461.7|16484.2|16464.2|16481.7|16461.7|9
1623054320000|2021-06-07 08:25:20|16482.4|16462.4|16481.7|16461.7|16482.4|16462.4|16481.7|16461.7|65
1623054330000|2021-06-07 08:25:30|16484.2|16464.2|16486.7|16466.7|16486.7|16466.7|16484.2|16464.2|12
1623054340000|2021-06-07 08:25:40|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|3
1623054350000|2021-06-07 08:25:50|16487.4|16467.4|16476.7|16456.7|16487.4|16467.4|16476.7|16456.7|4
1623054370000|2021-06-07 08:26:10|16475.9|16455.9|16483.4|16443.4|16483.4|16455.9|16475.9|16443.4|1
1623054380000|2021-06-07 08:26:20|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|0
1623054390000|2021-06-07 08:26:30|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|1
1623054400000|2021-06-07 08:26:40|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|6
1623054410000|2021-06-07 08:26:50|16467.7|16447.7|16462.7|16442.7|16467.7|16447.7|16462.7|16442.7|4
1623054420000|2021-06-07 08:27:00|16456.7|16436.7|16448.4|16428.4|16456.7|16436.7|16448.4|16428.4|2
1623054430000|2021-06-07 08:27:10|||||||||1
1623054450000|2021-06-07 08:27:30|||||||||3
1623054500000|2021-06-07 08:28:20|||||||||1
1623054520000|2021-06-07 08:28:40|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|2
1623054530000|2021-06-07 08:28:50|16434.2|16414.2|16428.4|16408.4|16434.2|16414.2|16428.4|16408.4|1
1623054540000|2021-06-07 08:29:00|16427.7|16407.7|16425.9|16405.9|16427.7|16407.7|16425.9|16405.9|1
1623054560000|2021-06-07 08:29:20|||||||||1
1623054570000|2021-06-07 08:29:30|16424.2|16404.2|16424.2|16404.2|16424.2|16404.2|16424.2|16404.2|3
1623054580000|2021-06-07 08:29:40|||||||||1
1623054590000|2021-06-07 08:29:50|16428.4|16408.4|16428.4|16408.4|16428.4|16408.4|16428.4|16408.4|6
1623054600000|2021-06-07 08:30:00|16427.4|16407.4|16429.2|16409.2|16429.2|16409.2|16426.7|16406.7|3
1623054610000|2021-06-07 08:30:10|16430.9|16410.9|16431.7|16411.7|16431.7|16411.7|16430.9|16410.9|3
1623054620000|2021-06-07 08:30:20|||||||||1
1623054640000|2021-06-07 08:30:40|||||||||1
1623054650000|2021-06-07 08:30:50|16430.9|16410.9|16429.2|16409.2|16430.9|16410.9|16429.2|16409.2|0
1623054660000|2021-06-07 08:31:00|||||||||3
1623054670000|2021-06-07 08:31:10|16428.4|16408.4|16424.2|16404.2|16428.4|16408.4|16424.2|16404.2|1
1623054680000|2021-06-07 08:31:20|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|1
1623054690000|2021-06-07 08:31:30|16417.7|16397.7|16406.7|16386.7|16417.7|16397.7|16404.2|16384.2|6
1623054710000|2021-06-07 08:31:50|16404.2|16384.2|16404.2|16384.2|16404.2|16384.2|16404.2|16384.2|3
1623054720000|2021-06-07 08:32:00|16401.7|16381.7|16399.2|16379.2|16401.7|16381.7|16399.2|16379.2|4
1623054730000|2021-06-07 08:32:10|16397.4|16377.4|16395.9|16375.9|16397.4|16377.4|16395.9|16375.9|8
1623054740000|2021-06-07 08:32:20|16396.7|16376.7|16396.7|16376.7|16396.7|16376.7|16396.7|16376.7|1
1623054750000|2021-06-07 08:32:30|16401.7|16381.7|16402.4|16382.4|16402.4|16382.4|16401.7|16381.7|1
1623054760000|2021-06-07 08:32:40|16401.7|16381.7|16401.7|16381.7|16401.7|16381.7|16401.7|16381.7|1
1623054780000|2021-06-07 08:33:00|16399.2|16379.2|16398.5|16378.5|16399.2|16379.2|16397.4|16377.4|2
1623054790000|2021-06-07 08:33:10|16400.2|16380.2|16404.2|16384.2|16404.2|16384.2|16400.2|16380.2|4
1623054800000|2021-06-07 08:33:20|16409.2|16389.2|16409.2|16389.2|16409.2|16389.2|16409.2|16389.2|3
1623054810000|2021-06-07 08:33:30|16411|16391|16411|16391|16411|16391|16411|16391|0
1623054820000|2021-06-07 08:33:40|16411.7|16391.7|16416.7|16396.7|16416.7|16396.7|16411.7|16391.7|0
1623054840000|2021-06-07 08:34:00|16416|16396|16416|16396|16416|16396|16416|16396|2
1623054850000|2021-06-07 08:34:10|16416.7|16396.7|16416.7|16396.7|16416.7|16396.7|16416.7|16396.7|0
1623054870000|2021-06-07 08:34:30|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|0
1623054880000|2021-06-07 08:34:40|16421|16401|16419.2|16399.2|16421|16401|16418.5|16398.5|6
1623054890000|2021-06-07 08:34:50|16421.7|16401.7|16421|16401|16421.7|16401.7|16421|16401|0
1623054900000|2021-06-07 08:35:00|16421.7|16401.7|16421.7|16401.7|16421.7|16401.7|16418.5|16398.5|5
1623054920000|2021-06-07 08:35:20|16419.9|16399.9|16418.5|16398.5|16419.9|16399.9|16418.5|16398.5|1
1623054960000|2021-06-07 08:36:00|16416.7|16396.7|16403.5|16383.5|16416.7|16396.7|16403.5|16383.5|7
1623054980000|2021-06-07 08:36:20|16402.7|16382.7|16399.2|16379.2|16402.7|16382.7|16399.2|16379.2|0
1623055010000|2021-06-07 08:36:50|16396.7|16376.7|16391.7|16371.7|16396.7|16376.7|16391.7|16371.7|6
1623055020000|2021-06-07 08:37:00|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|1
1623055030000|2021-06-07 08:37:10|||||||||5
1623055050000|2021-06-07 08:37:30|||||||||3
1623055060000|2021-06-07 08:37:40|16389.2|16369.2|16391|16371|16391|16371|16389.2|16369.2|0
1623055070000|2021-06-07 08:37:50|16390.2|16370.2|16391|16371|16391|16371|16388.5|16368.5|2
1623055090000|2021-06-07 08:38:10|16390.2|16370.2|16380.2|16360.2|16390.2|16370.2|16380.2|16360.2|5
1623055110000|2021-06-07 08:38:30|16386|16366|16386|16366|16386|16366|16386|16366|4
1623055120000|2021-06-07 08:38:40|||||||||2
1623055130000|2021-06-07 08:38:50|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|3
1623055140000|2021-06-07 08:39:00|16381|16361|16381|16361|16381|16361|16381|16361|0
1623055150000|2021-06-07 08:39:10|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|0
1623055170000|2021-06-07 08:39:30|16377.4|16357.4|16376.7|16356.7|16377.4|16357.4|16376.7|16356.7|1
1623055180000|2021-06-07 08:39:40|||||||||1
1623055190000|2021-06-07 08:39:50|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|5
1623055200000|2021-06-07 08:40:00|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|0
1623055210000|2021-06-07 08:40:10|||||||||1
1623055220000|2021-06-07 08:40:20|16378.5|16358.5|16376.7|16356.7|16378.5|16358.5|16376.7|16356.7|0
1623055230000|2021-06-07 08:40:30|16374.2|16354.2|16366.7|16346.7|16374.2|16354.2|16366.7|16346.7|2
1623055240000|2021-06-07 08:40:40|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|0
1623055250000|2021-06-07 08:40:50|||||||||2
1623055260000|2021-06-07 08:41:00|16363.2|16343.2|16359.2|16339.2|16363.2|16343.2|16359.2|16339.2|4
1623055270000|2021-06-07 08:41:10|16359.9|16339.9|16363.5|16343.5|16363.5|16343.5|16359.9|16339.9|1
1623055280000|2021-06-07 08:41:20|16359.9|16339.9|16359.2|16339.2|16359.9|16339.9|16359.2|16339.2|3
1623055290000|2021-06-07 08:41:30|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|2
1623055310000|2021-06-07 08:41:50|16362.4|16342.4|16362.4|16342.4|16362.4|16342.4|16362.4|16342.4|0
1623055320000|2021-06-07 08:42:00|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|1
1623055340000|2021-06-07 08:42:20|||||||||1
1623055350000|2021-06-07 08:42:30|||||||||1
1623055370000|2021-06-07 08:42:50|16359.2|16339.2|16354.2|16334.2|16359.2|16339.2|16354.2|16334.2|4
1623055390000|2021-06-07 08:43:10|16355.7|16335.7|16357.4|16337.4|16357.4|16337.4|16355.7|16335.7|5
1623055400000|2021-06-07 08:43:20|||||||||1
1623055410000|2021-06-07 08:43:30|16361|16341|16364.9|16344.9|16364.9|16344.9|16361|16341|3
1623055420000|2021-06-07 08:43:40|16365|16345|16365|16345|16365|16345|16365|16345|3
1623055440000|2021-06-07 08:44:00|||||||||1
1623055450000|2021-06-07 08:44:10|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|1
1623055460000|2021-06-07 08:44:20|16359.2|16339.2|16359.2|16339.2|16359.2|16339.2|16359.2|16339.2|1
1623055470000|2021-06-07 08:44:30|16353.9|16333.9|16351|16331|16353.9|16333.9|16351|16331|3
1623055480000|2021-06-07 08:44:40|||||||||2
1623055490000|2021-06-07 08:44:50|||||||||2
1623055500000|2021-06-07 08:45:00|16352.5|16332.5|16331|16311|16354.2|16334.2|16331|16311|23
1623055520000|2021-06-07 08:45:20|16327.5|16307.5|16326|16306|16329.2|16309.2|16326|16306|4
1623055540000|2021-06-07 08:45:40|16329.5|16309.5|16331|16311|16331|16311|16329.5|16309.5|1
1623055550000|2021-06-07 08:45:50|||||||||1
1623055560000|2021-06-07 08:46:00|16329.2|16309.2|16329.2|16309.2|16329.2|16309.2|16329.2|16309.2|2
1623055570000|2021-06-07 08:46:10|16331|16311|16331|16311|16331|16311|16331|16311|3
1623055600000|2021-06-07 08:46:40|16333.9|16313.9|16339.2|16319.2|16339.2|16319.2|16333.9|16313.9|0
1623055610000|2021-06-07 08:46:50|16344.2|16324.2|16346.7|16326.7|16346.7|16326.7|16344.2|16324.2|3
1623055620000|2021-06-07 08:47:00|16344.2|16324.2|16336.7|16316.7|16344.2|16324.2|16336.7|16316.7|6
1623055630000|2021-06-07 08:47:10|||||||||7
1623055640000|2021-06-07 08:47:20|16338.5|16318.5|16339.2|16319.2|16339.2|16319.2|16338.5|16318.5|3
1623055680000|2021-06-07 08:48:00|16340|16320|16344.2|16324.2|16344.2|16324.2|16340|16320|6
1623055690000|2021-06-07 08:48:10|16348.9|16328.9|16351.9|16331.9|16351.9|16331.9|16348.9|16328.9|4
1623055700000|2021-06-07 08:48:20|16359.2|16339.2|16351.7|16331.7|16359.2|16339.2|16351.7|16331.7|13
1623055720000|2021-06-07 08:48:40|16351|16331|16346.7|16326.7|16351|16331|16346.7|16326.7|1
1623055730000|2021-06-07 08:48:50|16348.5|16328.5|16349.2|16329.2|16349.2|16329.2|16348.5|16328.5|3
1623055740000|2021-06-07 08:49:00|16350|16330|16350|16330|16350|16330|16350|16330|5
1623055750000|2021-06-07 08:49:10|16350.7|16330.7|16362.5|16342.5|16362.5|16342.5|16350.7|16330.7|3
1623055760000|2021-06-07 08:49:20|16361.7|16341.7|16360|16340|16361.7|16341.7|16360|16340|2
1623055800000|2021-06-07 08:50:00|||||||||2
1623055810000|2021-06-07 08:50:10|16356.7|16336.7|16351|16331|16356.7|16336.7|16351|16331|4
1623055820000|2021-06-07 08:50:20|16350.3|16330.3|16346.7|16326.7|16350.3|16330.3|16346.7|16326.7|1
1623055830000|2021-06-07 08:50:30|16348.5|16328.5|16349.2|16329.2|16349.2|16329.2|16348.5|16328.5|9
1623055860000|2021-06-07 08:51:00|||||||||1
1623055900000|2021-06-07 08:51:40|16354.2|16334.2|16359.2|16339.2|16359.2|16339.2|16354.2|16334.2|2
1623055920000|2021-06-07 08:52:00|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|1
1623055930000|2021-06-07 08:52:10|16356|16336|16356|16336|16356|16336|16356|16336|0
1623055940000|2021-06-07 08:52:20|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|1
1623055960000|2021-06-07 08:52:40|16356|16336|16356|16336|16356|16336|16356|16336|0
1623055970000|2021-06-07 08:52:50|16356.7|16336.7|16356.7|16336.7|16356.7|16336.7|16356.7|16336.7|1
1623055980000|2021-06-07 08:53:00|||||||||2
1623056010000|2021-06-07 08:53:30|16355|16335|16355|16335|16355|16335|16355|16335|0
1623056020000|2021-06-07 08:53:40|16354.2|16334.2|16354.2|16334.2|16354.2|16334.2|16354.2|16334.2|6
1623056030000|2021-06-07 08:53:50|16345.3|16325.3|16343.5|16323.5|16345.3|16325.3|16343.5|16323.5|7
1623056050000|2021-06-07 08:54:10|16336.4|16316.4|16331|16311|16336.4|16316.4|16331|16311|2
1623056060000|2021-06-07 08:54:20|16325.7|16305.7|16325|16305|16325.7|16305.7|16325|16305|1
1623056070000|2021-06-07 08:54:30|16321.7|16301.7|16321.7|16301.7|16321.7|16301.7|16321.7|16301.7|4
1623056080000|2021-06-07 08:54:40|||||||||1
1623056090000|2021-06-07 08:54:50|16320|16300|16319.2|16299.2|16320|16300|16319.2|16299.2|1
1623056120000|2021-06-07 08:55:20|16318.5|16298.5|16316.7|16296.7|16318.5|16298.5|16316.7|16296.7|1
1623056130000|2021-06-07 08:55:30|16313.2|16293.2|16301.7|16281.7|16313.2|16293.2|16301.7|16281.7|6
1623056140000|2021-06-07 08:55:40|16301|16281|16296.7|16276.7|16301|16281|16296.7|16276.7|3
1623056150000|2021-06-07 08:55:50|16294.2|16274.2|16291.7|16271.7|16294.2|16274.2|16291.7|16271.7|8
1623056160000|2021-06-07 08:56:00|16288.2|16268.2|16271.7|16251.7|16288.2|16268.2|16271.7|16251.7|12
1623056170000|2021-06-07 08:56:10|||||||||2
1623056180000|2021-06-07 08:56:20|16271|16251|16271|16251|16271|16251|16271|16251|3
1623056190000|2021-06-07 08:56:30|16269.2|16249.2|16266.7|16246.7|16269.2|16249.2|16266.7|16246.7|7
1623056200000|2021-06-07 08:56:40|16265|16245|16262.5|16242.5|16265|16245|16262.5|16242.5|1
1623056210000|2021-06-07 08:56:50|||||||||1
1623056220000|2021-06-07 08:57:00|16264.2|16244.2|16264.2|16244.2|16264.2|16244.2|16264.2|16244.2|1
1623056230000|2021-06-07 08:57:10|16263.5|16243.5|16261.7|16241.7|16263.5|16243.5|16261.7|16241.7|2
1623056240000|2021-06-07 08:57:20|||||||||1
1623056250000|2021-06-07 08:57:30|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|1
1623056260000|2021-06-07 08:57:40|16261.7|16241.7|16259.2|16239.2|16261.7|16241.7|16259.2|16239.2|4
1623056290000|2021-06-07 08:58:10|16258.5|16238.5|16254.2|16234.2|16258.5|16238.5|16254.2|16234.2|2
1623056320000|2021-06-07 08:58:40|16255|16235|16256.7|16236.7|16256.7|16236.7|16255|16235|0
1623056330000|2021-06-07 08:58:50|16257.5|16237.5|16257.5|16237.5|16257.5|16237.5|16257.5|16237.5|3
1623056340000|2021-06-07 08:59:00|16256.7|16236.7|16249.2|16229.2|16256.7|16236.7|16249.2|16229.2|5
1623056350000|2021-06-07 08:59:10|16246.7|16226.7|16246.7|16226.7|16246.7|16226.7|16246.7|16226.7|0
1623056360000|2021-06-07 08:59:20|||||||||1
1623056380000|2021-06-07 08:59:40|16244.2|16224.2|16244.2|16224.2|16244.2|16224.2|16244.2|16224.2|7
1623056390000|2021-06-07 08:59:50|16246|16226|16246.7|16226.7|16246.7|16226.7|16246|16226|2
1623056400000|2021-06-07 09:00:00|16251.7|16231.7|16256.7|16236.7|16256.7|16236.7|16251.7|16231.7|4
1623056410000|2021-06-07 09:00:10|16257.5|16237.5|16261.7|16241.7|16261.7|16241.7|16257.5|16237.5|1
1623056420000|2021-06-07 09:00:20|16262.5|16242.5|16269.2|16249.2|16269.2|16249.2|16262.5|16242.5|0
1623056430000|2021-06-07 09:00:30|16270|16250|16274.2|16254.2|16274.2|16254.2|16270|16250|1
1623056440000|2021-06-07 09:00:40|||||||||1
1623056450000|2021-06-07 09:00:50|16275|16255|16276.7|16256.7|16276.7|16256.7|16275|16255|5
1623056460000|2021-06-07 09:01:00|16273.2|16253.2|16269.2|16249.2|16273.2|16253.2|16269.2|16249.2|1
1623056470000|2021-06-07 09:01:10|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|1
1623056510000|2021-06-07 09:01:50|16266.8|16246.8|16266.8|16246.8|16266.8|16246.8|16266.8|16246.8|3
1623056520000|2021-06-07 09:02:00|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|1
1623056550000|2021-06-07 09:02:30|16266.8|16246.8|16269.3|16249.3|16269.3|16249.3|16266.8|16246.8|5
1623056560000|2021-06-07 09:02:40|16274.3|16254.3|16276.8|16256.8|16276.8|16256.8|16274.3|16254.3|3
1623056610000|2021-06-07 09:03:30|16274.3|16254.3|16276|16256|16276.8|16256.8|16274.3|16254.3|2
1623056620000|2021-06-07 09:03:40|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|5
1623056640000|2021-06-07 09:04:00|16273.5|16253.5|16271.8|16251.8|16273.5|16253.5|16271.8|16251.8|0
1623056660000|2021-06-07 09:04:20|16273.5|16253.5|16274.3|16254.3|16274.3|16254.3|16273.5|16253.5|3
1623056710000|2021-06-07 09:05:10|16273.5|16253.5|16272.5|16252.5|16273.5|16253.5|16272.5|16252.5|0
1623056720000|2021-06-07 09:05:20|16273.5|16253.5|16271.8|16251.8|16273.5|16253.5|16271.8|16251.8|1
1623056730000|2021-06-07 09:05:30|16271|16251|16269.3|16249.3|16271|16251|16269.3|16249.3|0
1623056750000|2021-06-07 09:05:50|||||||||1
1623056760000|2021-06-07 09:06:00|16268.5|16248.5|16261.8|16241.8|16268.5|16248.5|16261.8|16241.8|2
1623056770000|2021-06-07 09:06:10|16261|16241|16257.5|16237.5|16261|16241|16257.5|16237.5|1
1623056790000|2021-06-07 09:06:30|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|0
1623056800000|2021-06-07 09:06:40|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|1
1623056810000|2021-06-07 09:06:50|||||||||1
1623056820000|2021-06-07 09:07:00|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|1
1623056830000|2021-06-07 09:07:10|||||||||6
1623056840000|2021-06-07 09:07:20|||||||||2
1623056870000|2021-06-07 09:07:50|16246|16226|16244.3|16224.3|16246|16226|16244.3|16224.3|1
1623056880000|2021-06-07 09:08:00|16245|16225|16246.8|16226.8|16246.8|16226.8|16245|16225|0
1623056930000|2021-06-07 09:08:50|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|6
1623056940000|2021-06-07 09:09:00|||||||||1
1623056950000|2021-06-07 09:09:10|||||||||1
1623056960000|2021-06-07 09:09:20|||||||||4
1623056980000|2021-06-07 09:09:40|16245|16225|16249.3|16229.3|16249.3|16229.3|16245|16225|4
1623056990000|2021-06-07 09:09:50|||||||||1
1623057000000|2021-06-07 09:10:00|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|0
1623057020000|2021-06-07 09:10:20|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|1
1623057030000|2021-06-07 09:10:30|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|0
1623057050000|2021-06-07 09:10:50|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|2
1623057060000|2021-06-07 09:11:00|16238.5|16218.5|16236.8|16216.8|16238.5|16218.5|16236.8|16216.8|2
1623057070000|2021-06-07 09:11:10|||||||||1
1623057100000|2021-06-07 09:11:40|16229.3|16209.3|16222.8|16202.8|16229.3|16209.3|16220.3|16200.3|9
1623057110000|2021-06-07 09:11:50|||||||||2
1623057120000|2021-06-07 09:12:00|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|2
1623057130000|2021-06-07 09:12:10|16222.1|16202.1|16220.3|16200.3|16222.1|16202.1|16220.3|16200.3|0
1623057160000|2021-06-07 09:12:40|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623057170000|2021-06-07 09:12:50|16220.3|16200.3|16219.6|16199.6|16220.3|16200.3|16219.6|16199.6|3
1623057180000|2021-06-07 09:13:00|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16219.6|16199.6|2
1623057190000|2021-06-07 09:13:10|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623057210000|2021-06-07 09:13:30|16221.3|16201.3|16222.8|16202.8|16222.8|16202.8|16221.3|16201.3|5
1623057240000|2021-06-07 09:14:00|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|1
1623057250000|2021-06-07 09:14:10|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|1
1623057270000|2021-06-07 09:14:30|16221|16201|16221|16201|16221|16201|16221|16201|0
1623057280000|2021-06-07 09:14:40|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|0
1623057290000|2021-06-07 09:14:50|16227.5|16207.5|16234.3|16214.3|16234.3|16214.3|16227.5|16207.5|1
1623057310000|2021-06-07 09:15:10|16233.5|16213.5|16233.5|16213.5|16233.5|16213.5|16233.5|16213.5|2
1623057320000|2021-06-07 09:15:20|16231|16211|16231|16211|16231|16211|16231|16211|0
1623057330000|2021-06-07 09:15:30|16228.5|16208.5|16229.3|16209.3|16229.3|16209.3|16228.5|16208.5|1
1623057340000|2021-06-07 09:15:40|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|3
1623057350000|2021-06-07 09:15:50|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|2
1623057370000|2021-06-07 09:16:10|||||||||4
1623057380000|2021-06-07 09:16:20|||||||||1
1623057400000|2021-06-07 09:16:40|16221|16201|16220.3|16200.3|16221|16201|16220.3|16200.3|4
1623057420000|2021-06-07 09:17:00|16221|16201|16221|16201|16221|16201|16221|16201|2
1623057430000|2021-06-07 09:17:10|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|1
1623057440000|2021-06-07 09:17:20|16221|16201|16221|16201|16221|16201|16221|16201|2
1623057490000|2021-06-07 09:18:10|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623057500000|2021-06-07 09:18:20|16219.3|16199.3|16224.3|16204.3|16224.3|16204.3|16219.3|16199.3|1
1623057510000|2021-06-07 09:18:30|16221.8|16201.8|16220|16200|16221.8|16201.8|16220|16200|0
1623057520000|2021-06-07 09:18:40|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|0
1623057530000|2021-06-07 09:18:50|16219.3|16199.3|16221.8|16201.8|16221.8|16201.8|16219.3|16199.3|1
1623057570000|2021-06-07 09:19:30|16221.1|16201.1|16219.3|16199.3|16221.1|16201.1|16219.3|16199.3|0
1623057600000|2021-06-07 09:20:00|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623057610000|2021-06-07 09:20:10|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|1
1623057640000|2021-06-07 09:20:40|||||||||1
1623057670000|2021-06-07 09:21:10|16218.6|16198.6|16216.8|16196.8|16218.6|16198.6|16213.6|16193.6|14
1623057680000|2021-06-07 09:21:20|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|0
1623057690000|2021-06-07 09:21:30|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|1
1623057700000|2021-06-07 09:21:40|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|5
1623057710000|2021-06-07 09:21:50|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|0
1623057720000|2021-06-07 09:22:00|16218.6|16198.6|16202.8|16182.8|16218.6|16198.6|16202.8|16182.8|8
1623057730000|2021-06-07 09:22:10|16201.1|16181.1|16199.3|16179.3|16201.1|16181.1|16199.3|16179.3|2
1623057740000|2021-06-07 09:22:20|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|0
1623057780000|2021-06-07 09:23:00|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|2
1623057790000|2021-06-07 09:23:10|16200.3|16180.3|16198.6|16178.6|16200.3|16180.3|16198.6|16178.6|0
1623057810000|2021-06-07 09:23:30|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|2
1623057820000|2021-06-07 09:23:40|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|2
1623057830000|2021-06-07 09:23:50|||||||||5
1623057840000|2021-06-07 09:24:00|16193.6|16173.6|16176.8|16156.8|16193.6|16173.6|16176.8|16156.8|5
1623057850000|2021-06-07 09:24:10|16179.3|16159.3|16174.3|16154.3|16179.3|16159.3|16174.3|16154.3|8
1623057860000|2021-06-07 09:24:20|16172.8|16152.8|16156.8|16136.8|16172.8|16152.8|16156.8|16136.8|27
1623057870000|2021-06-07 09:24:30|16154.3|16134.3|16151.8|16131.8|16154.3|16134.3|16151.8|16131.8|5
1623057890000|2021-06-07 09:24:50|16154.3|16134.3|16159.3|16139.3|16159.3|16139.3|16154.3|16134.3|1
1623057900000|2021-06-07 09:25:00|16164.3|16144.3|16164.3|16144.3|16164.3|16144.3|16164.3|16144.3|2
1623057920000|2021-06-07 09:25:20|16166.5|16146.5|16171.8|16151.8|16171.8|16151.8|16166.5|16146.5|1
1623057930000|2021-06-07 09:25:30|16172.5|16152.5|16176.5|16156.5|16176.5|16156.5|16172.5|16152.5|1
1623057940000|2021-06-07 09:25:40|||||||||2
1623057960000|2021-06-07 09:26:00|||||||||2
1623057990000|2021-06-07 09:26:30|16185|16165|16185|16165|16185|16165|16185|16165|4
1623058000000|2021-06-07 09:26:40|16189.3|16169.3|16189.3|16169.3|16189.3|16169.3|16189.3|16169.3|0
1623058010000|2021-06-07 09:26:50|||||||||3
1623058050000|2021-06-07 09:27:30|16187.5|16167.5|16188.6|16168.6|16189.3|16169.3|16187.5|16167.5|1
1623058060000|2021-06-07 09:27:40|16186.8|16166.8|16186.8|16166.8|16186.8|16166.8|16186.8|16166.8|0
1623058070000|2021-06-07 09:27:50|16191.1|16171.1|16206.8|16186.8|16206.8|16186.8|16191.1|16171.1|53
1623058080000|2021-06-07 09:28:00|||||||||3
1623058090000|2021-06-07 09:28:10|||||||||1
1623058140000|2021-06-07 09:29:00|16204.3|16184.3|16204.3|16184.3|16204.3|16184.3|16204.3|16184.3|0
1623058150000|2021-06-07 09:29:10|||||||||1
1623058160000|2021-06-07 09:29:20|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|2
1623058170000|2021-06-07 09:29:30|16209.3|16189.3|16206.8|16186.8|16209.3|16189.3|16206.8|16186.8|4
1623058180000|2021-06-07 09:29:40|16206.1|16186.1|16201.1|16181.1|16206.1|16186.1|16201.1|16181.1|3
1623058190000|2021-06-07 09:29:50|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|1
1623058210000|2021-06-07 09:30:10|16196.8|16176.8|16196.8|16176.8|16196.8|16176.8|16196.8|16176.8|1
1623058220000|2021-06-07 09:30:20|16196.1|16176.1|16194.3|16174.3|16196.1|16176.1|16194.3|16174.3|0
1623058240000|2021-06-07 09:30:40|16193.6|16173.6|16191.8|16171.8|16193.6|16173.6|16191.8|16171.8|1
1623058250000|2021-06-07 09:30:50|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|0
1623058260000|2021-06-07 09:31:00|||||||||1
1623058280000|2021-06-07 09:31:20|||||||||2
1623058310000|2021-06-07 09:31:50|||||||||1
1623058380000|2021-06-07 09:33:00|16191.8|16171.8|16194.3|16174.3|16194.3|16174.3|16191.8|16171.8|0
1623058390000|2021-06-07 09:33:10|||||||||1
1623058400000|2021-06-07 09:33:20|||||||||3
1623058450000|2021-06-07 09:34:10|||||||||2
1623058460000|2021-06-07 09:34:20|||||||||6
1623058480000|2021-06-07 09:34:40|16196.8|16176.8|16199.3|16179.3|16199.3|16179.3|16196.8|16176.8|5
1623058490000|2021-06-07 09:34:50|16200.1|16180.1|16199.3|16179.3|16201.8|16181.8|16199.3|16179.3|2
1623058500000|2021-06-07 09:35:00|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|1
1623058510000|2021-06-07 09:35:10|||||||||1
1623058560000|2021-06-07 09:36:00|16195.1|16175.1|16197.6|16177.6|16197.6|16177.6|16195.1|16175.1|5
1623058580000|2021-06-07 09:36:20|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|7
1623058590000|2021-06-07 09:36:30|16205.4|16185.4|16201.8|16181.8|16205.4|16185.4|16201.8|16181.8|2
1623058600000|2021-06-07 09:36:40|||||||||1
1623058620000|2021-06-07 09:37:00|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|2
1623058630000|2021-06-07 09:37:10|||||||||2
1623058640000|2021-06-07 09:37:20|16204|16184|16204|16184|16204|16184|16204|16184|2
1623058670000|2021-06-07 09:37:50|16212.9|16192.9|16221.8|16201.8|16221.8|16201.8|16212.9|16192.9|1
1623058680000|2021-06-07 09:38:00|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623058690000|2021-06-07 09:38:10|16219.3|16199.3|16218.6|16198.6|16219.3|16199.3|16218.6|16198.6|1
1623058710000|2021-06-07 09:38:30|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|1
1623058720000|2021-06-07 09:38:40|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|0
1623058770000|2021-06-07 09:39:30|16211.8|16191.8|16211.8|16191.8|16211.8|16191.8|16211.8|16191.8|0
1623058780000|2021-06-07 09:39:40|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|2
1623058790000|2021-06-07 09:39:50|16219.3|16199.3|16221.8|16201.8|16221.8|16201.8|16219.3|16199.3|0
1623058810000|2021-06-07 09:40:10|16224.3|16204.3|16226.8|16206.8|16226.8|16206.8|16224.3|16204.3|4
1623058820000|2021-06-07 09:40:20|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|3
1623058840000|2021-06-07 09:40:40|16225.1|16205.1|16224.3|16204.3|16226.8|16206.8|16224.3|16204.3|1
1623058850000|2021-06-07 09:40:50|16225.1|16205.1|16226.8|16206.8|16226.8|16206.8|16225.1|16205.1|1
1623058870000|2021-06-07 09:41:10|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|0
1623058880000|2021-06-07 09:41:20|16227.9|16207.9|16229.3|16209.3|16229.3|16209.3|16227.9|16207.9|3
1623058890000|2021-06-07 09:41:30|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|1
1623058900000|2021-06-07 09:41:40|||||||||3
1623058910000|2021-06-07 09:41:50|16232.6|16212.6|16232.6|16212.6|16232.6|16212.6|16232.6|16212.6|5
1623058920000|2021-06-07 09:42:00|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|7
1623058940000|2021-06-07 09:42:20|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|24
1623058960000|2021-06-07 09:42:40|16240.1|16220.1|16241.8|16221.8|16241.8|16221.8|16240.1|16220.1|0
1623058970000|2021-06-07 09:42:50|||||||||2
1623058980000|2021-06-07 09:43:00|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|1
1623058990000|2021-06-07 09:43:10|16246.8|16226.8|16249.3|16229.3|16249.3|16229.3|16246.1|16226.1|5
1623059000000|2021-06-07 09:43:20|16251.8|16231.8|16252.6|16232.6|16252.6|16232.6|16251.8|16231.8|2
1623059010000|2021-06-07 09:43:30|16255.8|16235.8|16252.6|16232.6|16255.8|16235.8|16252.6|16232.6|3
1623059020000|2021-06-07 09:43:40|16254.3|16234.3|16249.3|16229.3|16254.3|16234.3|16249.3|16229.3|6
1623059030000|2021-06-07 09:43:50|16246.8|16226.8|16244.3|16224.3|16246.8|16226.8|16244.3|16224.3|3
1623059040000|2021-06-07 09:44:00|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|1
1623059060000|2021-06-07 09:44:20|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|6
1623059070000|2021-06-07 09:44:30|16246.8|16226.8|16251.8|16231.8|16251.8|16231.8|16246.8|16226.8|2
1623059090000|2021-06-07 09:44:50|16257.6|16237.6|16258.3|16238.3|16258.3|16238.3|16257.6|16237.6|1
1623059100000|2021-06-07 09:45:00|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|1
1623059110000|2021-06-07 09:45:10|16259.3|16239.3|16279.3|16259.3|16279.3|16259.3|16258.6|16238.6|1
1623059120000|2021-06-07 09:45:20|16280.1|16260.1|16279.3|16259.3|16281.8|16261.8|16279.3|16259.3|1
1623059130000|2021-06-07 09:45:30|16280.1|16260.1|16279.3|16259.3|16282.6|16262.6|16279.3|16259.3|4
1623059140000|2021-06-07 09:45:40|16278.6|16258.6|16277.6|16257.6|16278.6|16258.6|16276.1|16256.1|20
1623059150000|2021-06-07 09:45:50|16279.3|16259.3|16288.3|16268.3|16288.3|16268.3|16279.3|16259.3|6
1623059160000|2021-06-07 09:46:00|16291.8|16271.8|16291.1|16271.1|16291.8|16271.8|16288.6|16268.6|5
1623059190000|2021-06-07 09:46:30|16292.9|16272.9|16293.6|16273.6|16293.6|16273.6|16292.9|16272.9|1
1623059200000|2021-06-07 09:46:40|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|1
1623059220000|2021-06-07 09:47:00|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|1
1623059230000|2021-06-07 09:47:10|16293.6|16273.6|16286.9|16266.9|16293.6|16273.6|16286.9|16266.9|1
1623059240000|2021-06-07 09:47:20|16284.4|16264.4|16281.9|16261.9|16284.4|16264.4|16281.9|16261.9|5
1623059250000|2021-06-07 09:47:30|16283.6|16263.6|16284.4|16264.4|16284.4|16264.4|16283.6|16263.6|1
1623059260000|2021-06-07 09:47:40|||||||||3
1623059270000|2021-06-07 09:47:50|||||||||1
1623059290000|2021-06-07 09:48:10|||||||||1
1623059300000|2021-06-07 09:48:20|16283.6|16263.6|16281.1|16261.1|16283.6|16263.6|16281.1|16261.1|0
1623059310000|2021-06-07 09:48:30|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|0
1623059340000|2021-06-07 09:49:00|16276.9|16256.9|16273.6|16253.6|16276.9|16256.9|16273.6|16253.6|4
1623059350000|2021-06-07 09:49:10|||||||||23
1623059380000|2021-06-07 09:49:40|||||||||1
1623059390000|2021-06-07 09:49:50|16270.1|16250.1|16266.9|16246.9|16270.1|16250.1|16266.9|16246.9|2
1623059410000|2021-06-07 09:50:10|16265.1|16245.1|16261.9|16241.9|16265.1|16245.1|16261.9|16241.9|1
1623059420000|2021-06-07 09:50:20|||||||||1
1623059430000|2021-06-07 09:50:30|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|0
1623059450000|2021-06-07 09:50:50|||||||||1
1623059460000|2021-06-07 09:51:00|16254.4|16234.4|16251.9|16231.9|16254.4|16234.4|16251.9|16231.9|1
1623059470000|2021-06-07 09:51:10|16250.1|16230.1|16249.4|16229.4|16250.1|16230.1|16249.4|16229.4|2
1623059480000|2021-06-07 09:51:20|16248.6|16228.6|16246.9|16226.9|16248.6|16228.6|16246.9|16226.9|4
1623059490000|2021-06-07 09:51:30|16248.3|16228.3|16251.9|16231.9|16251.9|16231.9|16248.3|16228.3|0
1623059510000|2021-06-07 09:51:50|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|1
1623059520000|2021-06-07 09:52:00|16254.4|16234.4|16255.1|16235.1|16255.1|16235.1|16254.4|16234.4|0
1623059530000|2021-06-07 09:52:10|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|0
1623059560000|2021-06-07 09:52:40|||||||||1
1623059650000|2021-06-07 09:54:10|||||||||1
1623059670000|2021-06-07 09:54:30|||||||||1
1623059680000|2021-06-07 09:54:40|16254.4|16234.4|16254.4|16234.4|16254.4|16234.4|16254.4|16234.4|1
1623059690000|2021-06-07 09:54:50|||||||||350
1623059750000|2021-06-07 09:55:50|||||||||1
1623059760000|2021-06-07 09:56:00|16249.4|16229.4|16246.1|16226.1|16249.4|16229.4|16246.1|16226.1|2
1623059770000|2021-06-07 09:56:10|16244.4|16224.4|16241.9|16221.9|16244.4|16224.4|16241.9|16221.9|1
1623059780000|2021-06-07 09:56:20|16242.6|16222.6|16249.4|16229.4|16249.4|16229.4|16242.6|16222.6|3
1623059790000|2021-06-07 09:56:30|16250.8|16230.8|16254.4|16234.4|16254.4|16234.4|16250.8|16230.8|0
1623059830000|2021-06-07 09:57:10|16255.1|16235.1|16256.9|16236.9|16256.9|16236.9|16255.1|16235.1|0
1623059840000|2021-06-07 09:57:20|16256.1|16236.1|16254.4|16234.4|16256.9|16236.9|16254.4|16234.4|2
1623059850000|2021-06-07 09:57:30|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|0
1623059880000|2021-06-07 09:58:00|||||||||1
1623059900000|2021-06-07 09:58:20|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|0
1623059920000|2021-06-07 09:58:40|16260.4|16240.4|16261.9|16241.9|16261.9|16241.9|16260.4|16240.4|1
1623059930000|2021-06-07 09:58:50|16262.6|16242.6|16264.4|16244.4|16264.4|16244.4|16262.6|16242.6|1
1623059950000|2021-06-07 09:59:10|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|1
1623059970000|2021-06-07 09:59:30|16264.4|16244.4|16264.4|16244.4|16264.4|16244.4|16264.4|16244.4|0
1623059980000|2021-06-07 09:59:40|16266.1|16246.1|16266.9|16246.9|16266.9|16246.9|16266.1|16246.1|2
1623059990000|2021-06-07 09:59:50|16265.1|16245.1|16264.4|16244.4|16265.1|16245.1|16264.4|16244.4|2
1623060000000|2021-06-07 10:00:00|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|0
1623060010000|2021-06-07 10:00:10|||||||||1
1623060040000|2021-06-07 10:00:40|||||||||2
1623060080000|2021-06-07 10:01:20|16266.1|16246.1|16266.1|16246.1|16266.1|16246.1|16266.1|16246.1|1
1623060090000|2021-06-07 10:01:30|16261.1|16241.1|16246.1|16226.1|16261.1|16241.1|16246.1|16226.1|8
1623060120000|2021-06-07 10:02:00|16241.9|16221.9|16241.9|16221.9|16241.9|16221.9|16241.9|16221.9|2
1623060130000|2021-06-07 10:02:10|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|2
1623060140000|2021-06-07 10:02:20|16232.6|16212.6|16231.9|16211.9|16232.6|16212.6|16231.9|16211.9|1
1623060150000|2021-06-07 10:02:30|16231.1|16211.1|16229.4|16209.4|16231.1|16211.1|16229.4|16209.4|2
1623060170000|2021-06-07 10:02:50|16226.1|16206.1|16221.1|16201.1|16226.1|16206.1|16221.1|16201.1|1
1623060190000|2021-06-07 10:03:10|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|0
1623060200000|2021-06-07 10:03:20|16221.2|16201.2|16219.4|16199.4|16221.2|16201.2|16219.4|16199.4|1
1623060210000|2021-06-07 10:03:30|16218.7|16198.7|16216.2|16196.2|16218.7|16198.7|16216.2|16196.2|6
1623060220000|2021-06-07 10:03:40|16215.4|16195.4|16214.7|16194.7|16215.4|16195.4|16214.7|16194.7|2
1623060230000|2021-06-07 10:03:50|16211.2|16191.2|16208.9|16188.9|16211.2|16191.2|16208.9|16188.9|6
1623060240000|2021-06-07 10:04:00|16205.4|16185.4|16201.2|16181.2|16205.4|16185.4|16201.2|16181.2|1
1623060250000|2021-06-07 10:04:10|16201.9|16181.9|16196.2|16176.2|16201.9|16181.9|16196.2|16176.2|5
1623060260000|2021-06-07 10:04:20|16195.4|16175.4|16193.7|16173.7|16195.4|16175.4|16193.7|16173.7|2
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|16189.4|16169.4|16189.4|16169.4|16189.4|16169.4|16189.4|16169.4|7
1623060310000|2021-06-07 10:05:10|||||||||1
1623060320000|2021-06-07 10:05:20|16185.9|16165.9|16184.4|16164.4|16185.9|16165.9|16184.4|16164.4|2
1623060330000|2021-06-07 10:05:30|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|13
1623060350000|2021-06-07 10:05:50|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|4
1623060360000|2021-06-07 10:06:00|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|0
1623060370000|2021-06-07 10:06:10|16176.9|16156.9|16174.4|16154.4|16176.9|16156.9|16174.4|16154.4|1
1623060390000|2021-06-07 10:06:30|16175.1|16155.1|16182.6|16162.6|16182.6|16162.6|16175.1|16155.1|12
1623060400000|2021-06-07 10:06:40|16184.4|16164.4|16189.4|16169.4|16189.4|16169.4|16184.4|16164.4|1
1623060410000|2021-06-07 10:06:50|16194.7|16174.7|16196.9|16176.9|16196.9|16176.9|16194.7|16174.7|2
1623060420000|2021-06-07 10:07:00|16199.4|16179.4|16196.9|16176.9|16199.4|16179.4|16196.9|16176.9|2
1623060450000|2021-06-07 10:07:30|||||||||14
1623060460000|2021-06-07 10:07:40|||||||||12
1623060470000|2021-06-07 10:07:50|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|0
1623060480000|2021-06-07 10:08:00|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|2
1623060490000|2021-06-07 10:08:10|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|0
1623060500000|2021-06-07 10:08:20|||||||||12
1623060520000|2021-06-07 10:08:40|||||||||1
1623060530000|2021-06-07 10:08:50|16196.9|16176.9|16191.9|16171.9|16196.9|16176.9|16191.9|16171.9|7
1623060540000|2021-06-07 10:09:00|16189.4|16169.4|16171.9|16151.9|16189.4|16169.4|16171.9|16151.9|19
1623060550000|2021-06-07 10:09:10|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|2
1623060570000|2021-06-07 10:09:30|16172.6|16152.6|16175.9|16155.9|16175.9|16155.9|16172.6|16152.6|6
1623060580000|2021-06-07 10:09:40|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|0
1623060590000|2021-06-07 10:09:50|||||||||1
1623060620000|2021-06-07 10:10:20|||||||||1
1623060630000|2021-06-07 10:10:30|16178.7|16158.7|16176.9|16156.9|16178.7|16158.7|16176.9|16156.9|2
1623060650000|2021-06-07 10:10:50|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|4
1623060670000|2021-06-07 10:11:10|16177.6|16157.6|16176.9|16156.9|16177.6|16157.6|16176.9|16156.9|2
1623060690000|2021-06-07 10:11:30|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|3
1623060710000|2021-06-07 10:11:50|16169.4|16149.4|16166.9|16146.9|16169.4|16149.4|16166.9|16146.9|2
1623060720000|2021-06-07 10:12:00|||||||||3
1623060730000|2021-06-07 10:12:10|16167.6|16147.6|16169.4|16149.4|16169.4|16149.4|16167.6|16147.6|1
1623060750000|2021-06-07 10:12:30|16171.9|16151.9|16171.9|16151.9|16171.9|16151.9|16171.9|16151.9|0
1623060760000|2021-06-07 10:12:40|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|2
1623060780000|2021-06-07 10:13:00|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|1
1623060830000|2021-06-07 10:13:50|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|20
1623060840000|2021-06-07 10:14:00|16172.4|16152.4|16179.4|16159.4|16179.4|16159.4|16172.4|16152.4|4
1623060890000|2021-06-07 10:14:50|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|1
1623060930000|2021-06-07 10:15:30|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|2
1623060950000|2021-06-07 10:15:50|||||||||2
1623060960000|2021-06-07 10:16:00|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|1
1623060980000|2021-06-07 10:16:20|||||||||1
1623061020000|2021-06-07 10:17:00|16174.4|16154.4|16171.9|16151.9|16174.4|16154.4|16171.9|16151.9|2
1623061030000|2021-06-07 10:17:10|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|1
1623061050000|2021-06-07 10:17:30|||||||||1
1623061060000|2021-06-07 10:17:40|16168.7|16148.7|16158.7|16138.7|16168.7|16148.7|16158.7|16138.7|6
1623061070000|2021-06-07 10:17:50|16157.2|16137.2|16159.7|16139.7|16159.7|16139.7|16157.2|16137.2|4
1623061100000|2021-06-07 10:18:20|16159|16139|16156.5|16136.5|16159|16139|16156.5|16136.5|2
1623061110000|2021-06-07 10:18:30|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|0
1623061120000|2021-06-07 10:18:40|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|2
1623061140000|2021-06-07 10:19:00|16151.2|16131.2|16151.9|16131.9|16151.9|16131.9|16151.2|16131.2|5
1623061150000|2021-06-07 10:19:10|16148.4|16128.4|16146.9|16126.9|16148.4|16128.4|16146.9|16126.9|10
1623061160000|2021-06-07 10:19:20|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|3
1623061180000|2021-06-07 10:19:40|16159.4|16139.4|16166.9|16146.9|16166.9|16146.9|16159.4|16139.4|2
1623061250000|2021-06-07 10:20:50|||||||||3
1623061260000|2021-06-07 10:21:00|16164.4|16144.4|16164.4|16144.4|16164.4|16144.4|16164.4|16144.4|2
1623061270000|2021-06-07 10:21:10|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|4
1623061280000|2021-06-07 10:21:20|||||||||2
1623061310000|2021-06-07 10:21:50|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|0
1623061370000|2021-06-07 10:22:50|16168.7|16148.7|16169.4|16149.4|16169.4|16149.4|16168.7|16148.7|2
1623061380000|2021-06-07 10:23:00|16174.4|16154.4|16176.9|16156.9|16176.9|16156.9|16174.4|16154.4|0
1623061430000|2021-06-07 10:23:50|16174.4|16154.4|16171.9|16151.9|16174.4|16154.4|16171.9|16151.9|3
1623061440000|2021-06-07 10:24:00|16169.4|16149.4|16166.9|16146.9|16169.4|16149.4|16166.9|16146.9|1
1623061480000|2021-06-07 10:24:40|||||||||1
1623061490000|2021-06-07 10:24:50|||||||||1
1623061500000|2021-06-07 10:25:00|16165.2|16145.2|16159.4|16139.4|16165.2|16145.2|16159.4|16139.4|4
1623061540000|2021-06-07 10:25:40|||||||||1
1623061550000|2021-06-07 10:25:50|||||||||1
1623061560000|2021-06-07 10:26:00|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|1
1623061570000|2021-06-07 10:26:10|16154.4|16134.4|16153.7|16133.7|16154.4|16134.4|16153.7|16133.7|6
1623061590000|2021-06-07 10:26:30|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|2
1623061600000|2021-06-07 10:26:40|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|14
1623061610000|2021-06-07 10:26:50|||||||||1
1623061620000|2021-06-07 10:27:00|||||||||2
1623061650000|2021-06-07 10:27:30|16150.5|16130.5|16152.7|16132.7|16152.7|16132.7|16150.5|16130.5|1
1623061660000|2021-06-07 10:27:40|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|0
1623061670000|2021-06-07 10:27:50|16155.2|16135.2|16153.7|16133.7|16155.2|16135.2|16153.7|16133.7|7
1623061680000|2021-06-07 10:28:00|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|0
1623061690000|2021-06-07 10:28:10|16151.2|16131.2|16149.4|16129.4|16151.2|16131.2|16149.4|16129.4|6
1623061730000|2021-06-07 10:28:50|||||||||3
1623061760000|2021-06-07 10:29:20|||||||||8
1623061790000|2021-06-07 10:29:50|||||||||1
1623061800000|2021-06-07 10:30:00|||||||||5
1623061840000|2021-06-07 10:30:40|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|2
1623061850000|2021-06-07 10:30:50|16156.9|16136.9|16156.9|16136.9|16156.9|16136.9|16156.9|16136.9|1
1623061860000|2021-06-07 10:31:00|16157.7|16137.7|16165.2|16145.2|16165.2|16145.2|16157.7|16137.7|3
1623061870000|2021-06-07 10:31:10|16168.7|16148.7|16169.4|16149.4|16169.4|16149.4|16168.7|16148.7|3
1623061900000|2021-06-07 10:31:40|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|4
1623061910000|2021-06-07 10:31:50|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|2
1623061920000|2021-06-07 10:32:00|16166.2|16146.2|16164.4|16144.4|16166.2|16146.2|16164.4|16144.4|10
1623061940000|2021-06-07 10:32:20|||||||||1
1623061970000|2021-06-07 10:32:50|16163.7|16143.7|16159.4|16139.4|16163.7|16143.7|16159.4|16139.4|0
1623061980000|2021-06-07 10:33:00|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|5
1623061990000|2021-06-07 10:33:10|16157|16137|16157|16137|16157|16137|16157|16137|9
1623062000000|2021-06-07 10:33:20|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|2
1623062010000|2021-06-07 10:33:30|||||||||1
1623062040000|2021-06-07 10:34:00|16152|16132|16152|16132|16152|16132|16152|16132|1
1623062050000|2021-06-07 10:34:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623062090000|2021-06-07 10:34:50|16152|16132|16152|16132|16154.5|16134.5|16152|16132|2
1623062110000|2021-06-07 10:35:10|16152.7|16132.7|16154.5|16134.5|16154.5|16134.5|16152.7|16132.7|0
1623062120000|2021-06-07 10:35:20|16152.7|16132.7|16152|16132|16152.7|16132.7|16152|16132|2
1623062150000|2021-06-07 10:35:50|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|5
1623062160000|2021-06-07 10:36:00|||||||||2
1623062180000|2021-06-07 10:36:20|16147|16127|16147|16127|16147|16127|16147|16127|5
1623062200000|2021-06-07 10:36:40|16146.2|16126.2|16144.5|16124.5|16146.2|16126.2|16144.5|16124.5|0
1623062210000|2021-06-07 10:36:50|||||||||2
1623062230000|2021-06-07 10:37:10|||||||||1
1623062240000|2021-06-07 10:37:20|16142|16122|16144.5|16124.5|16147|16127|16142|16122|3
1623062260000|2021-06-07 10:37:40|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|0
1623062290000|2021-06-07 10:38:10|16142|16122|16142|16122|16142|16122|16142|16122|4
1623062300000|2021-06-07 10:38:20|||||||||1
1623062310000|2021-06-07 10:38:30|||||||||3
1623062320000|2021-06-07 10:38:40|||||||||1
1623062330000|2021-06-07 10:38:50|16145.5|16125.5|16144.5|16124.5|16147|16127|16144.5|16124.5|8
1623062360000|2021-06-07 10:39:20|16145.2|16125.2|16144.5|16124.5|16147|16127|16144.5|16124.5|3
1623062390000|2021-06-07 10:39:50|16147|16127|16146.2|16126.2|16147|16127|16146.2|16126.2|2
1623062410000|2021-06-07 10:40:10|16145.5|16125.5|16128|16108|16145.5|16125.5|16128|16108|29
1623062430000|2021-06-07 10:40:30|16128.7|16108.7|16132|16112|16132|16112|16128.7|16108.7|1
1623062440000|2021-06-07 10:40:40|16131.2|16111.2|16132|16112|16132|16112|16129.5|16109.5|3
1623062470000|2021-06-07 10:41:10|||||||||7
1623062480000|2021-06-07 10:41:20|16134.5|16114.5|16137|16117|16137|16117|16134.5|16114.5|2
1623062490000|2021-06-07 10:41:30|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|0
1623062500000|2021-06-07 10:41:40|||||||||5
1623062510000|2021-06-07 10:41:50|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|1
1623062520000|2021-06-07 10:42:00|||||||||3
1623062550000|2021-06-07 10:42:30|16152|16132|16152|16132|16152|16132|16152|16132|4
1623062560000|2021-06-07 10:42:40|||||||||17
1623062570000|2021-06-07 10:42:50|16152.7|16132.7|16157|16137|16157|16137|16152.7|16132.7|0
1623062580000|2021-06-07 10:43:00|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|3
1623062590000|2021-06-07 10:43:10|16153.7|16133.7|16149.5|16129.5|16153.7|16133.7|16149.5|16129.5|0
1623062600000|2021-06-07 10:43:20|16151.2|16131.2|16151.2|16131.2|16151.2|16131.2|16151.2|16131.2|0
1623062610000|2021-06-07 10:43:30|||||||||1
1623062630000|2021-06-07 10:43:50|16152|16132|16152|16132|16152|16132|16152|16132|1
1623062640000|2021-06-07 10:44:00|16152.7|16132.7|16159.5|16139.5|16159.5|16139.5|16152.7|16132.7|2
1623062650000|2021-06-07 10:44:10|16163|16143|16164.5|16144.5|16164.5|16144.5|16163|16143|2
1623062660000|2021-06-07 10:44:20|16162|16142|16162|16142|16162|16142|16162|16142|3
1623062670000|2021-06-07 10:44:30|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|2
1623062700000|2021-06-07 10:45:00|16153.7|16133.7|16149.5|16129.5|16153.7|16133.7|16149.5|16129.5|45
1623062740000|2021-06-07 10:45:40|||||||||2
1623062760000|2021-06-07 10:46:00|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|2
1623062780000|2021-06-07 10:46:20|||||||||1
1623062810000|2021-06-07 10:46:50|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|3
1623062820000|2021-06-07 10:47:00|16155.2|16135.2|16157.7|16137.7|16157.7|16137.7|16153.4|16133.4|1
1623062830000|2021-06-07 10:47:10|16159.2|16139.2|16167.4|16147.4|16167.4|16147.4|16159.2|16139.2|2
1623062840000|2021-06-07 10:47:20|16169.2|16149.2|16170.7|16150.7|16170.7|16150.7|16169.2|16149.2|4
1623062850000|2021-06-07 10:47:30|16177.7|16157.7|16182.7|16162.7|16182.7|16162.7|16177.7|16157.7|3
1623062870000|2021-06-07 10:47:50|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|2
1623062880000|2021-06-07 10:48:00|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|3
1623062890000|2021-06-07 10:48:10|||||||||9
1623062900000|2021-06-07 10:48:20|16178.7|16158.7|16177|16157|16178.7|16158.7|16177|16157|0
1623062930000|2021-06-07 10:48:50|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|5
1623062950000|2021-06-07 10:49:10|16180.2|16160.2|16185.5|16165.5|16185.5|16165.5|16180.2|16160.2|2
1623062960000|2021-06-07 10:49:20|16187|16167|16187|16167|16187|16167|16184.5|16164.5|3
1623062970000|2021-06-07 10:49:30|||||||||1
1623062980000|2021-06-07 10:49:40|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|1
1623062990000|2021-06-07 10:49:50|16183.8|16163.8|16187|16167|16187|16167|16182|16162|1
1623063000000|2021-06-07 10:50:00|16181.3|16161.3|16182|16162|16182|16162|16179.5|16159.5|9
1623063020000|2021-06-07 10:50:20|16181.3|16161.3|16182|16162|16182|16162|16179.5|16159.5|0
1623063030000|2021-06-07 10:50:30|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|0
1623063040000|2021-06-07 10:50:40|16183|16163|16184.5|16164.5|16184.5|16164.5|16183|16163|1
1623063050000|2021-06-07 10:50:50|||||||||1
1623063060000|2021-06-07 10:51:00|16183.8|16163.8|16179.5|16159.5|16183.8|16163.8|16179.5|16159.5|0
1623063080000|2021-06-07 10:51:20|16177|16157|16177|16157|16177|16157|16177|16157|2
1623063110000|2021-06-07 10:51:50|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|2
1623063120000|2021-06-07 10:52:00|16174.5|16154.5|16169.5|16149.5|16174.5|16154.5|16169.5|16149.5|0
1623063130000|2021-06-07 10:52:10|16168.8|16148.8|16167|16147|16168.8|16148.8|16167|16147|0
1623063140000|2021-06-07 10:52:20|16164.5|16144.5|16159.5|16139.5|16164.5|16144.5|16159.5|16139.5|4
1623063160000|2021-06-07 10:52:40|||||||||1
1623063180000|2021-06-07 10:53:00|16163|16143|16169.5|16149.5|16169.5|16149.5|16163|16143|2
1623063190000|2021-06-07 10:53:10|||||||||1
1623063210000|2021-06-07 10:53:30|16170.2|16150.2|16172|16152|16172|16152|16170.2|16150.2|2
1623063230000|2021-06-07 10:53:50|16182.7|16162.7|16185.2|16165.2|16185.2|16165.2|16182.7|16162.7|4
1623063240000|2021-06-07 10:54:00|16192|16172|16194.5|16174.5|16194.5|16174.5|16192|16172|5
1623063250000|2021-06-07 10:54:10|16193.8|16173.8|16189.5|16169.5|16193.8|16173.8|16189.5|16169.5|0
1623063280000|2021-06-07 10:54:40|||||||||1
1623063290000|2021-06-07 10:54:50|||||||||2
1623063300000|2021-06-07 10:55:00|16188|16168|16184.5|16164.5|16188|16168|16184.5|16164.5|0
1623063310000|2021-06-07 10:55:10|16185.2|16165.2|16187|16167|16187|16167|16185.2|16165.2|0
1623063350000|2021-06-07 10:55:50|16185.2|16165.2|16184.5|16164.5|16185.2|16165.2|16184.5|16164.5|2
1623063360000|2021-06-07 10:56:00|||||||||1
1623063370000|2021-06-07 10:56:10|||||||||7
1623063400000|2021-06-07 10:56:40|16187|16167|16187|16167|16187|16167|16187|16167|1
1623063410000|2021-06-07 10:56:50|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|4
1623063420000|2021-06-07 10:57:00|||||||||56
1623063430000|2021-06-07 10:57:10|16181.3|16161.3|16180.5|16160.5|16181.3|16161.3|16180.5|16160.5|503
1623063440000|2021-06-07 10:57:20|16181.3|16161.3|16183|16163|16183|16163|16181.3|16161.3|0
1623063470000|2021-06-07 10:57:50|16185.5|16165.5|16183|16163|16185.5|16165.5|16183|16163|2
1623063480000|2021-06-07 10:58:00|16181.6|16161.6|16160.5|16140.5|16181.6|16161.6|16160.5|16140.5|11
1623063490000|2021-06-07 10:58:10|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|4
1623063510000|2021-06-07 10:58:30|||||||||1
1623063520000|2021-06-07 10:58:40|||||||||11
1623063530000|2021-06-07 10:58:50|16152|16132|16138|16118|16152|16132|16138|16118|9
1623063540000|2021-06-07 10:59:00|16137.3|16117.3|16135.5|16115.5|16137.3|16117.3|16135.5|16115.5|0
1623063570000|2021-06-07 10:59:30|||||||||1
1623063590000|2021-06-07 10:59:50|16130.5|16110.5|16130.5|16110.5|16130.5|16110.5|16130.5|16110.5|3
1623063600000|2021-06-07 11:00:00|16129.8|16109.8|16128.8|16108.8|16130.5|16110.5|16128|16108|11
1623063610000|2021-06-07 11:00:10|16130.5|16110.5|16135.5|16115.5|16135.5|16115.5|16130.5|16110.5|1
1623063620000|2021-06-07 11:00:20|||||||||2
1623063630000|2021-06-07 11:00:30|||||||||1
1623063650000|2021-06-07 11:00:50|||||||||2
1623063660000|2021-06-07 11:01:00|16132.3|16112.3|16129.8|16109.8|16132.3|16112.3|16129.8|16109.8|2
1623063670000|2021-06-07 11:01:10|16128|16108|16116.6|16096.6|16128|16108|16116.6|16096.6|6
1623063680000|2021-06-07 11:01:20|16117.3|16097.3|16117.3|16097.3|16117.3|16097.3|16117.3|16097.3|3
1623063690000|2021-06-07 11:01:30|16118|16098|16119.8|16099.8|16119.8|16099.8|16118|16098|0
1623063700000|2021-06-07 11:01:40|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063710000|2021-06-07 11:01:50|16121.3|16101.3|16121.3|16101.3|16121.3|16101.3|16121.3|16101.3|1
1623063720000|2021-06-07 11:02:00|16123|16103|16123|16103|16123|16103|16123|16103|4
1623063730000|2021-06-07 11:02:10|||||||||3
1623063740000|2021-06-07 11:02:20|16123.8|16103.8|16125.5|16105.5|16125.5|16105.5|16123.8|16103.8|1
1623063750000|2021-06-07 11:02:30|16126.3|16106.3|16128|16108|16128|16108|16126.3|16106.3|0
1623063790000|2021-06-07 11:03:10|16125.5|16105.5|16124.8|16104.8|16125.5|16105.5|16124.8|16104.8|7
1623063800000|2021-06-07 11:03:20|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063810000|2021-06-07 11:03:30|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|1
1623063820000|2021-06-07 11:03:40|16118|16098|16119.8|16099.8|16119.8|16099.8|16118|16098|1
1623063830000|2021-06-07 11:03:50|16118|16098|16118|16098|16118|16098|16118|16098|2
1623063840000|2021-06-07 11:04:00|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063850000|2021-06-07 11:04:10|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|0
1623063890000|2021-06-07 11:04:50|16118.8|16098.8|16118.1|16098.1|16118.8|16098.8|16118.1|16098.1|3
1623063900000|2021-06-07 11:05:00|16115.6|16095.6|16114.8|16094.8|16118.1|16098.1|16114.8|16094.8|4
1623063930000|2021-06-07 11:05:30|16116.6|16096.6|16118.1|16098.1|16118.1|16098.1|16116.6|16096.6|4
1623063940000|2021-06-07 11:05:40|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|2
1623063980000|2021-06-07 11:06:20|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|0
1623063990000|2021-06-07 11:06:30|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|0
1623064020000|2021-06-07 11:07:00|||||||||2
1623064030000|2021-06-07 11:07:10|16130.6|16110.6|16130.6|16110.6|16130.6|16110.6|16130.6|16110.6|0
1623064040000|2021-06-07 11:07:20|||||||||1
1623064050000|2021-06-07 11:07:30|16131.3|16111.3|16133.1|16113.1|16133.1|16113.1|16131.3|16111.3|0
1623064070000|2021-06-07 11:07:50|16132.3|16112.3|16130.6|16110.6|16132.3|16112.3|16130.6|16110.6|0
1623064130000|2021-06-07 11:08:50|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|1
1623064140000|2021-06-07 11:09:00|||||||||1
1623064150000|2021-06-07 11:09:10|16135.6|16115.6|16135.6|16115.6|16135.6|16115.6|16135.6|16115.6|10
1623064160000|2021-06-07 11:09:20|16138.1|16118.1|16138.1|16118.1|16140.6|16120.6|16138.1|16118.1|1
1623064170000|2021-06-07 11:09:30|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|0
1623064180000|2021-06-07 11:09:40|16142|16122|16148.1|16128.1|16148.1|16128.1|16142|16122|3
1623064200000|2021-06-07 11:10:00|16147.3|16127.3|16145.6|16125.6|16147.3|16127.3|16145.6|16125.6|5
1623064210000|2021-06-07 11:10:10|||||||||10
1623064220000|2021-06-07 11:10:20|16143.1|16123.1|16138.1|16118.1|16143.1|16123.1|16138.1|16118.1|2
1623064230000|2021-06-07 11:10:30|16138.8|16118.8|16141.3|16121.3|16141.3|16121.3|16138.8|16118.8|1
1623064240000|2021-06-07 11:10:40|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|4
1623064250000|2021-06-07 11:10:50|16144.8|16124.8|16145.6|16125.6|16145.6|16125.6|16144.8|16124.8|14
1623064260000|2021-06-07 11:11:00|||||||||527
1623064270000|2021-06-07 11:11:10|16147.3|16127.3|16148.1|16128.1|16150.6|16130.6|16147.3|16127.3|6
1623064290000|2021-06-07 11:11:30|16149.8|16129.8|16150.6|16130.6|16150.6|16130.6|16149.8|16129.8|3
1623064300000|2021-06-07 11:11:40|16158.1|16138.1|16158.1|16138.1|16158.1|16138.1|16158.1|16138.1|3
1623064310000|2021-06-07 11:11:50|16161.6|16141.6|16163.1|16143.1|16163.1|16143.1|16161.6|16141.6|2
1623064320000|2021-06-07 11:12:00|16162.3|16142.3|16160.6|16140.6|16162.3|16142.3|16160.6|16140.6|0
1623064330000|2021-06-07 11:12:10|||||||||48
1623064350000|2021-06-07 11:12:30|16162.3|16142.3|16163.1|16143.1|16163.1|16143.1|16162.3|16142.3|2
1623064360000|2021-06-07 11:12:40|||||||||1
1623064370000|2021-06-07 11:12:50|16165.6|16145.6|16171.3|16151.3|16171.3|16151.3|16165.6|16145.6|2
1623064380000|2021-06-07 11:13:00|16173.8|16153.8|16178.8|16158.8|16178.8|16158.8|16173.8|16153.8|1
1623064390000|2021-06-07 11:13:10|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|0
1623064410000|2021-06-07 11:13:30|16178.8|16158.8|16180.6|16160.6|16180.6|16160.6|16178.8|16158.8|1
1623064420000|2021-06-07 11:13:40|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|0
1623064440000|2021-06-07 11:14:00|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|3
1623064450000|2021-06-07 11:14:10|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|0
1623064470000|2021-06-07 11:14:30|||||||||2
1623064490000|2021-06-07 11:14:50|||||||||1
1623064520000|2021-06-07 11:15:20|16181.3|16161.3|16186.3|16166.3|16186.3|16166.3|16181.3|16161.3|3
1623064530000|2021-06-07 11:15:30|16188.1|16168.1|16190.6|16170.6|16190.6|16170.6|16188.1|16168.1|1
1623064570000|2021-06-07 11:16:10|||||||||2
1623064580000|2021-06-07 11:16:20|||||||||1
1623064600000|2021-06-07 11:16:40|16191.3|16171.3|16203.1|16183.1|16203.1|16183.1|16191.3|16171.3|5
1623064610000|2021-06-07 11:16:50|16205.6|16185.6|16203.1|16183.1|16205.6|16185.6|16203.1|16183.1|0
1623064640000|2021-06-07 11:17:20|16204.8|16184.8|16203.1|16183.1|16205.6|16185.6|16203.1|16183.1|2
1623064650000|2021-06-07 11:17:30|16203.8|16183.8|16205.6|16185.6|16205.6|16185.6|16203.8|16183.8|1
1623064660000|2021-06-07 11:17:40|16207.3|16187.3|16211.3|16191.3|16211.3|16191.3|16207.3|16187.3|7
1623064670000|2021-06-07 11:17:50|16216.3|16196.3|16218.8|16198.8|16218.8|16198.8|16216.3|16196.3|20
1623064680000|2021-06-07 11:18:00|16218.1|16198.1|16218.1|16198.1|16218.1|16198.1|16218.1|16198.1|3
1623064690000|2021-06-07 11:18:10|||||||||1
1623064700000|2021-06-07 11:18:20|16217.3|16197.3|16215.6|16195.6|16217.3|16197.3|16215.6|16195.6|0
1623064710000|2021-06-07 11:18:30|16219.1|16199.1|16220.6|16200.6|16220.6|16200.6|16219.1|16199.1|4
1623064720000|2021-06-07 11:18:40|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|3
1623064730000|2021-06-07 11:18:50|||||||||1
1623064790000|2021-06-07 11:19:50|||||||||1
1623064820000|2021-06-07 11:20:20|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|2
1623064830000|2021-06-07 11:20:30|16223.8|16203.8|16225.6|16205.6|16225.6|16205.6|16223.8|16203.8|0
1623064840000|2021-06-07 11:20:40|16228.8|16208.8|16230.6|16210.6|16230.6|16210.6|16228.8|16208.8|1
1623064850000|2021-06-07 11:20:50|16234.1|16214.1|16235.6|16215.6|16235.6|16215.6|16234.1|16214.1|6
1623064860000|2021-06-07 11:21:00|||||||||1
1623064870000|2021-06-07 11:21:10|16237.4|16217.4|16238.1|16218.1|16238.1|16218.1|16237.4|16217.4|1
1623064900000|2021-06-07 11:21:40|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|2
1623064920000|2021-06-07 11:22:00|16238.1|16218.1|16228.1|16208.1|16238.1|16218.1|16225.6|16205.6|13
1623064940000|2021-06-07 11:22:20|16228.8|16208.8|16230.6|16210.6|16230.6|16210.6|16228.8|16208.8|1
1623064960000|2021-06-07 11:22:40|16229.9|16209.9|16225.6|16205.6|16229.9|16209.9|16225.6|16205.6|2
1623064980000|2021-06-07 11:23:00|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|2
1623064990000|2021-06-07 11:23:10|||||||||1
1623065000000|2021-06-07 11:23:20|16221.3|16201.3|16219.9|16199.9|16221.3|16201.3|16219.9|16199.9|4
1623065020000|2021-06-07 11:23:40|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|4
1623065040000|2021-06-07 11:24:00|||||||||2
1623065080000|2021-06-07 11:24:40|16214.9|16194.9|16209.9|16189.9|16214.9|16194.9|16209.9|16189.9|1
1623065090000|2021-06-07 11:24:50|16209.1|16189.1|16209.1|16189.1|16209.1|16189.1|16209.1|16189.1|1
1623065100000|2021-06-07 11:25:00|16209.9|16189.9|16206.6|16186.6|16209.9|16189.9|16206.6|16186.6|1
1623065110000|2021-06-07 11:25:10|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|1
1623065120000|2021-06-07 11:25:20|16208.1|16188.1|16209.9|16189.9|16209.9|16189.9|16208.1|16188.1|1
1623065130000|2021-06-07 11:25:30|16209.1|16189.1|16206.6|16186.6|16209.1|16189.1|16206.6|16186.6|3
1623065140000|2021-06-07 11:25:40|||||||||1
1623065150000|2021-06-07 11:25:50|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|0
1623065160000|2021-06-07 11:26:00|16206.6|16186.6|16204.1|16184.1|16206.6|16186.6|16204.1|16184.1|1
1623065170000|2021-06-07 11:26:10|16202.4|16182.4|16202.4|16182.4|16202.4|16182.4|16202.4|16182.4|0
1623065200000|2021-06-07 11:26:40|16199.9|16179.9|16195.6|16175.6|16199.9|16179.9|16195.6|16175.6|4
1623065210000|2021-06-07 11:26:50|||||||||1
1623065220000|2021-06-07 11:27:00|16193.8|16173.8|16193.1|16173.1|16193.8|16173.8|16193.1|16173.1|3
1623065270000|2021-06-07 11:27:50|||||||||1
1623065320000|2021-06-07 11:28:40|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|2
1623065340000|2021-06-07 11:29:00|16189.9|16169.9|16189.9|16169.9|16189.9|16169.9|16189.9|16169.9|2
1623065390000|2021-06-07 11:29:50|16191.3|16171.3|16193.8|16173.8|16193.8|16173.8|16191.3|16171.3|2
1623065400000|2021-06-07 11:30:00|16196.3|16176.3|16205.6|16185.6|16205.6|16185.6|16196.3|16176.3|1
1623065410000|2021-06-07 11:30:10|16206.3|16186.3|16208.1|16188.1|16208.1|16188.1|16206.3|16186.3|0
1623065430000|2021-06-07 11:30:30|16209.6|16189.6|16216.3|16196.3|16216.3|16196.3|16209.6|16189.6|1
1623065460000|2021-06-07 11:31:00|16218.1|16198.1|16223.1|16203.1|16223.1|16203.1|16218.1|16198.1|3
1623065470000|2021-06-07 11:31:10|16225.6|16205.6|16223.1|16203.1|16225.6|16205.6|16223.1|16203.1|1
1623065480000|2021-06-07 11:31:20|||||||||1
1623065490000|2021-06-07 11:31:30|16223.8|16203.8|16225.6|16205.6|16225.6|16205.6|16223.8|16203.8|3
1623065510000|2021-06-07 11:31:50|16229.1|16209.1|16230.6|16210.6|16230.6|16210.6|16229.1|16209.1|1
1623065520000|2021-06-07 11:32:00|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|1
1623065530000|2021-06-07 11:32:10|16233.8|16213.8|16235.6|16215.6|16235.6|16215.6|16233.8|16213.8|0
1623065540000|2021-06-07 11:32:20|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|1
1623065560000|2021-06-07 11:32:40|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|4
1623065570000|2021-06-07 11:32:50|16234.6|16214.6|16238.1|16218.1|16238.1|16218.1|16234.6|16214.6|0
1623065600000|2021-06-07 11:33:20|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|0
1623065620000|2021-06-07 11:33:40|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|0
1623065630000|2021-06-07 11:33:50|||||||||1
1623065640000|2021-06-07 11:34:00|16235.6|16215.6|16231.7|16211.7|16235.6|16215.6|16231.7|16211.7|3
1623065650000|2021-06-07 11:34:10|||||||||1
1623065660000|2021-06-07 11:34:20|16230.2|16210.2|16224.9|16204.9|16230.2|16210.2|16224.9|16204.9|0
1623065670000|2021-06-07 11:34:30|16223.1|16203.1|16225.6|16205.6|16225.6|16205.6|16223.1|16203.1|2
1623065680000|2021-06-07 11:34:40|16226.4|16206.4|16230.6|16210.6|16230.6|16210.6|16226.4|16206.4|0
1623065700000|2021-06-07 11:35:00|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|1
1623065710000|2021-06-07 11:35:10|16234.9|16214.9|16233.1|16213.1|16234.9|16214.9|16233.1|16213.1|0
1623065720000|2021-06-07 11:35:20|16235.6|16215.6|16238.1|16218.1|16238.1|16218.1|16235.6|16215.6|1
1623065730000|2021-06-07 11:35:30|16236.7|16216.7|16233.1|16213.1|16236.7|16216.7|16233.1|16213.1|2
1623065750000|2021-06-07 11:35:50|||||||||1
1623065770000|2021-06-07 11:36:10|16233.9|16213.9|16233.9|16213.9|16233.9|16213.9|16233.9|16213.9|0
1623065800000|2021-06-07 11:36:40|16233.1|16213.1|16223.1|16203.1|16233.1|16213.1|16223.1|16203.1|1
1623065810000|2021-06-07 11:36:50|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|0
1623065850000|2021-06-07 11:37:30|||||||||1
1623065860000|2021-06-07 11:37:40|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|7
1623065880000|2021-06-07 11:38:00|||||||||2
1623065890000|2021-06-07 11:38:10|16214.9|16194.9|16214.9|16194.9|16214.9|16194.9|16214.9|16194.9|0
1623065900000|2021-06-07 11:38:20|16211.4|16191.4|16207.4|16187.4|16211.4|16191.4|16207.4|16187.4|2
1623065910000|2021-06-07 11:38:30|||||||||1
1623065940000|2021-06-07 11:39:00|16206.7|16186.7|16204.9|16184.9|16206.7|16186.7|16204.9|16184.9|0
1623065950000|2021-06-07 11:39:10|16200.6|16180.6|16200.6|16180.6|16200.6|16180.6|16200.6|16180.6|1
1623065960000|2021-06-07 11:39:20|16196.7|16176.7|16192.4|16172.4|16196.7|16176.7|16192.4|16172.4|2
1623065970000|2021-06-07 11:39:30|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|4
1623066000000|2021-06-07 11:40:00|16188.1|16168.1|16190.6|16170.6|16190.6|16170.6|16185.6|16165.6|3
1623066020000|2021-06-07 11:40:20|||||||||1
1623066030000|2021-06-07 11:40:30|16188.1|16168.1|16185.6|16165.6|16188.1|16168.1|16185.6|16165.6|1
1623066070000|2021-06-07 11:41:10|||||||||1
1623066090000|2021-06-07 11:41:30|16187.4|16167.4|16188.9|16168.9|16188.9|16168.9|16187.4|16167.4|2
1623066100000|2021-06-07 11:41:40|16190.6|16170.6|16188.9|16168.9|16190.6|16170.6|16188.9|16168.9|1
1623066120000|2021-06-07 11:42:00|16188.1|16168.1|16182.4|16162.4|16188.1|16168.1|16182.4|16162.4|12
1623066130000|2021-06-07 11:42:10|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|5
1623066140000|2021-06-07 11:42:20|||||||||3
1623066150000|2021-06-07 11:42:30|16175.6|16155.6|16180.6|16160.6|16180.6|16160.6|16175.6|16155.6|2
1623066180000|2021-06-07 11:43:00|||||||||1
1623066190000|2021-06-07 11:43:10|16182.4|16162.4|16184.9|16164.9|16184.9|16164.9|16182.4|16162.4|0
1623066210000|2021-06-07 11:43:30|16186.4|16166.4|16188.1|16168.1|16188.1|16168.1|16186.4|16166.4|2
1623066230000|2021-06-07 11:43:50|16185.6|16165.6|16178.1|16158.1|16185.6|16165.6|16178.1|16158.1|4
1623066240000|2021-06-07 11:44:00|||||||||1
1623066260000|2021-06-07 11:44:20|||||||||1
1623066270000|2021-06-07 11:44:30|16183.9|16163.9|16185.6|16165.6|16185.6|16165.6|16183.9|16163.9|11
1623066280000|2021-06-07 11:44:40|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|2
1623066340000|2021-06-07 11:45:40|16183.9|16163.9|16188.9|16168.9|16188.9|16168.9|16183.9|16163.9|6
1623066350000|2021-06-07 11:45:50|16190.6|16170.6|16193.1|16173.1|16193.1|16173.1|16190.6|16170.6|2
1623066360000|2021-06-07 11:46:00|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1623066380000|2021-06-07 11:46:20|||||||||2
1623066390000|2021-06-07 11:46:30|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|1
1623066400000|2021-06-07 11:46:40|||||||||1
1623066410000|2021-06-07 11:46:50|||||||||1
1623066450000|2021-06-07 11:47:30|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|0
1623066470000|2021-06-07 11:47:50|||||||||3
1623066480000|2021-06-07 11:48:00|16190.6|16170.6|16189.9|16169.9|16190.6|16170.6|16189.9|16169.9|1
1623066490000|2021-06-07 11:48:10|16188.1|16168.1|16187.4|16167.4|16188.1|16168.1|16187.4|16167.4|2
1623066500000|2021-06-07 11:48:20|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|5
1623066510000|2021-06-07 11:48:30|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|0
1623066520000|2021-06-07 11:48:40|16174.2|16154.2|16169.9|16149.9|16174.2|16154.2|16165.6|16145.6|5
1623066530000|2021-06-07 11:48:50|16169.2|16149.2|16168.1|16148.1|16169.9|16149.9|16163.1|16143.1|4
1623066540000|2021-06-07 11:49:00|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|0
1623066560000|2021-06-07 11:49:20|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|0
1623066600000|2021-06-07 11:50:00|16179.6|16159.6|16176.7|16156.7|16181.4|16161.4|16176.7|16156.7|10
1623066610000|2021-06-07 11:50:10|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|1
1623066620000|2021-06-07 11:50:20|16168.2|16148.2|16164.6|16144.6|16169.9|16149.9|16162.1|16142.1|3
1623066630000|2021-06-07 11:50:30|16170.7|16150.7|16173.2|16153.2|16173.2|16153.2|16170.7|16150.7|2
1623066640000|2021-06-07 11:50:40|||||||||1
1623066660000|2021-06-07 11:51:00|||||||||1
1623066700000|2021-06-07 11:51:40|16174.9|16154.9|16185.7|16165.7|16185.7|16165.7|16174.9|16154.9|3
1623066710000|2021-06-07 11:51:50|||||||||3
1623066720000|2021-06-07 11:52:00|||||||||1
1623066730000|2021-06-07 11:52:10|||||||||1
1623066770000|2021-06-07 11:52:50|||||||||1
1623066780000|2021-06-07 11:53:00|16184.9|16164.9|16183.2|16163.2|16184.9|16164.9|16183.2|16163.2|0
1623066820000|2021-06-07 11:53:40|||||||||1
1623066840000|2021-06-07 11:54:00|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|1
1623066870000|2021-06-07 11:54:30|||||||||1
1623066900000|2021-06-07 11:55:00|||||||||1
1623066920000|2021-06-07 11:55:20|16175.7|16155.7|16178.2|16158.2|16178.2|16158.2|16175.7|16155.7|7
1623066940000|2021-06-07 11:55:40|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|0
1623067010000|2021-06-07 11:56:50|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|1
1623067020000|2021-06-07 11:57:00|||||||||1
1623067030000|2021-06-07 11:57:10|16183.9|16163.9|16185.7|16165.7|16185.7|16165.7|16183.9|16163.9|1
1623067040000|2021-06-07 11:57:20|16187.4|16167.4|16190.7|16170.7|16190.7|16170.7|16187.4|16167.4|3
1623067050000|2021-06-07 11:57:30|16192.4|16172.4|16193.2|16173.2|16193.2|16173.2|16192.4|16172.4|3
1623067060000|2021-06-07 11:57:40|16195.7|16175.7|16205.7|16185.7|16205.7|16185.7|16195.7|16175.7|2
1623067070000|2021-06-07 11:57:50|16206.4|16186.4|16205.7|16185.7|16208.2|16188.2|16203.2|16183.2|0
1623067080000|2021-06-07 11:58:00|16203.2|16183.2|16202.4|16182.4|16203.2|16183.2|16202.4|16182.4|2
1623067090000|2021-06-07 11:58:10|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|5
1623067100000|2021-06-07 11:58:20|||||||||5
1623067120000|2021-06-07 11:58:40|16201.4|16181.4|16206.4|16186.4|16206.4|16186.4|16201.4|16181.4|6
1623067130000|2021-06-07 11:58:50|16207.9|16187.9|16211.7|16191.7|16213.2|16193.2|16207.9|16187.9|5
1623067140000|2021-06-07 11:59:00|16209.9|16189.9|16207.4|16187.4|16209.9|16189.9|16203.2|16183.2|5
1623067170000|2021-06-07 11:59:30|16208.9|16188.9|16210.7|16190.7|16210.7|16190.7|16208.9|16188.9|0
1623067200000|2021-06-07 12:00:00|16216.4|16196.4|16221.4|16201.4|16221.4|16201.4|16216.4|16196.4|15
1623067210000|2021-06-07 12:00:10|16225.7|16205.7|16229.9|16209.9|16230.7|16210.7|16225.7|16205.7|17
1623067220000|2021-06-07 12:00:20|16238.2|16218.2|16242.1|16222.1|16242.1|16222.1|16238.2|16218.2|8
1623067230000|2021-06-07 12:00:30|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|16243.2|16223.2|5
1623067240000|2021-06-07 12:00:40|16247.4|16227.4|16248.2|16228.2|16248.2|16228.2|16247.4|16227.4|5
1623067250000|2021-06-07 12:00:50|16250.7|16230.7|16255.7|16235.7|16255.7|16235.7|16250.7|16230.7|3
1623067260000|2021-06-07 12:01:00|16258.2|16238.2|16263.2|16243.2|16263.2|16243.2|16258.2|16238.2|3
1623067270000|2021-06-07 12:01:10|16266.4|16246.4|16273.2|16253.2|16273.2|16253.2|16266.4|16246.4|7
1623067280000|2021-06-07 12:01:20|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|1
1623067290000|2021-06-07 12:01:30|16273.2|16253.2|16276.4|16256.4|16276.4|16256.4|16273.2|16253.2|9
1623067300000|2021-06-07 12:01:40|16278.2|16258.2|16281.4|16261.4|16281.4|16261.4|16278.2|16258.2|14
1623067310000|2021-06-07 12:01:50|16283.2|16263.2|16285.7|16265.7|16285.7|16265.7|16283.2|16263.2|11
1623067320000|2021-06-07 12:02:00|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|6
1623067330000|2021-06-07 12:02:10|||||||||7
1623067340000|2021-06-07 12:02:20|16285.7|16265.7|16285.7|16265.7|16285.7|16265.7|16285.7|16265.7|1
1623067350000|2021-06-07 12:02:30|||||||||3
1623067360000|2021-06-07 12:02:40|16284.9|16264.9|16283.2|16263.2|16284.9|16264.9|16283.2|16263.2|5
1623067370000|2021-06-07 12:02:50|16285.7|16265.7|16288.2|16268.2|16288.2|16268.2|16285.7|16265.7|5
1623067380000|2021-06-07 12:03:00|||||||||2
1623067390000|2021-06-07 12:03:10|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|2
1623067400000|2021-06-07 12:03:20|16289.9|16269.9|16288.2|16268.2|16289.9|16269.9|16288.2|16268.2|7
1623067410000|2021-06-07 12:03:30|||||||||1
1623067440000|2021-06-07 12:04:00|||||||||4
1623067450000|2021-06-07 12:04:10|16283.2|16263.2|16283.2|16263.2|16283.2|16263.2|16283.2|16263.2|3
1623067460000|2021-06-07 12:04:20|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|9
1623067470000|2021-06-07 12:04:30|16272.1|16252.1|16256.7|16236.7|16272.1|16252.1|16256.7|16236.7|6
1623067480000|2021-06-07 12:04:40|||||||||4
1623067490000|2021-06-07 12:04:50|16255|16235|16256.4|16236.4|16256.4|16236.4|16255|16235|5
1623067500000|2021-06-07 12:05:00|16263.2|16243.2|16268.2|16248.2|16268.2|16248.2|16263.2|16243.2|3
1623067510000|2021-06-07 12:05:10|16267.5|16247.5|16265.7|16245.7|16267.5|16247.5|16265.7|16245.7|2
1623067520000|2021-06-07 12:05:20|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|1
1623067530000|2021-06-07 12:05:30|||||||||2
1623067540000|2021-06-07 12:05:40|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|3
1623067550000|2021-06-07 12:05:50|||||||||2
1623067560000|2021-06-07 12:06:00|16255.7|16235.7|16253.2|16233.2|16255.7|16235.7|16253.2|16233.2|5
1623067570000|2021-06-07 12:06:10|16252.5|16232.5|16245.7|16225.7|16252.5|16232.5|16245.7|16225.7|7
1623067580000|2021-06-07 12:06:20|16243.2|16223.2|16243.2|16223.2|16246.4|16226.4|16243.2|16223.2|204
1623067600000|2021-06-07 12:06:40|||||||||2
1623067610000|2021-06-07 12:06:50|||||||||1
1623067620000|2021-06-07 12:07:00|16243.9|16223.9|16243.2|16223.2|16245.7|16225.7|16243.2|16223.2|4
1623067630000|2021-06-07 12:07:10|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|107
1623067640000|2021-06-07 12:07:20|||||||||1
1623067650000|2021-06-07 12:07:30|16237.2|16217.2|16230.7|16210.7|16237.2|16217.2|16230.7|16210.7|8
1623067660000|2021-06-07 12:07:40|16230|16210|16228.2|16208.2|16230|16210|16228.2|16208.2|0
1623067670000|2021-06-07 12:07:50|||||||||2
1623067680000|2021-06-07 12:08:00|16225.7|16205.7|16218.2|16198.2|16225.7|16205.7|16218.2|16198.2|4
1623067690000|2021-06-07 12:08:10|||||||||1
1623067700000|2021-06-07 12:08:20|16213.2|16193.2|16205|16185|16213.2|16193.2|16205|16185|8
1623067710000|2021-06-07 12:08:30|16203.2|16183.2|16195.7|16175.7|16203.2|16183.2|16195.7|16175.7|10
1623067720000|2021-06-07 12:08:40|||||||||1
1623067730000|2021-06-07 12:08:50|||||||||1
1623067740000|2021-06-07 12:09:00|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|1
1623067750000|2021-06-07 12:09:10|16195.7|16175.7|16193.2|16173.2|16195.7|16175.7|16193.2|16173.2|0
1623067760000|2021-06-07 12:09:20|16193.9|16173.9|16193.2|16173.2|16195.7|16175.7|16193.2|16173.2|1
1623067770000|2021-06-07 12:09:30|||||||||1
1623067780000|2021-06-07 12:09:40|16191.4|16171.4|16193.2|16173.2|16193.9|16173.9|16191.4|16171.4|6
1623067790000|2021-06-07 12:09:50|16191.4|16171.4|16193.9|16173.9|16193.9|16173.9|16191.4|16171.4|3
1623067800000|2021-06-07 12:10:00|16193.2|16173.2|16191.4|16171.4|16193.2|16173.2|16191.4|16171.4|0
1623067810000|2021-06-07 12:10:10|||||||||1
1623067820000|2021-06-07 12:10:20|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|2
1623067830000|2021-06-07 12:10:30|||||||||1
1623067840000|2021-06-07 12:10:40|16195|16175|16195.7|16175.7|16195.7|16175.7|16193.2|16173.2|1
1623067850000|2021-06-07 12:10:50|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|2
1623067860000|2021-06-07 12:11:00|16191.4|16171.4|16190.7|16170.7|16191.4|16171.4|16190.7|16170.7|2
1623067880000|2021-06-07 12:11:20|||||||||1
1623067890000|2021-06-07 12:11:30|16185.7|16165.7|16180|16160|16185.7|16165.7|16180|16160|14
1623067900000|2021-06-07 12:11:40|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|11
1623067920000|2021-06-07 12:12:00|16175.7|16155.7|16167.5|16147.5|16175.7|16155.7|16163.2|16143.2|16
1623067930000|2021-06-07 12:12:10|16163.2|16143.2|16167.5|16147.5|16167.5|16147.5|16163.2|16143.2|1
1623067940000|2021-06-07 12:12:20|||||||||5
1623067950000|2021-06-07 12:12:30|16170|16150|16170|16150|16170|16150|16170|16150|2
1623067960000|2021-06-07 12:12:40|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|4
1623067970000|2021-06-07 12:12:50|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|2
1623067980000|2021-06-07 12:13:00|16173.9|16153.9|16173.2|16153.2|16173.9|16153.9|16173.2|16153.2|1
1623067990000|2021-06-07 12:13:10|16175|16155|16175|16155|16175.7|16155.7|16175|16155|2
1623068010000|2021-06-07 12:13:30|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|2
1623068030000|2021-06-07 12:13:50|16172.5|16152.5|16170|16150|16172.5|16152.5|16165.7|16145.7|1
1623068040000|2021-06-07 12:14:00|||||||||7
1623068050000|2021-06-07 12:14:10|16163.2|16143.2|16167.5|16147.5|16167.5|16147.5|16163.2|16143.2|108
1623068070000|2021-06-07 12:14:30|16166.7|16146.7|16163.2|16143.2|16166.7|16146.7|16163.2|16143.2|3
1623068080000|2021-06-07 12:14:40|||||||||1
1623068090000|2021-06-07 12:14:50|16165|16145|16175.7|16155.7|16175.7|16155.7|16165|16145|7
1623068100000|2021-06-07 12:15:00|16176.4|16156.4|16175.7|16155.7|16176.4|16156.4|16175.7|16155.7|5
1623068120000|2021-06-07 12:15:20|||||||||4
1623068130000|2021-06-07 12:15:30|16175|16155|16175|16155|16175|16155|16175|16155|2
1623068160000|2021-06-07 12:16:00|16174.2|16154.2|16171.7|16151.7|16174.2|16154.2|16171.7|16151.7|0
1623068170000|2021-06-07 12:16:10|||||||||1
1623068180000|2021-06-07 12:16:20|16175|16155|16175.7|16155.7|16175.7|16155.7|16175|16155|12
1623068200000|2021-06-07 12:16:40|||||||||1
1623068210000|2021-06-07 12:16:50|16176.4|16156.4|16180.7|16160.7|16180.7|16160.7|16176.4|16156.4|2
1623068230000|2021-06-07 12:17:10|16178.2|16158.2|16180.7|16160.7|16180.7|16160.7|16178.2|16158.2|1
1623068240000|2021-06-07 12:17:20|16178.2|16158.2|16183.2|16163.2|16183.2|16163.2|16178.2|16158.2|56
1623068250000|2021-06-07 12:17:30|||||||||1
1623068260000|2021-06-07 12:17:40|16185.7|16165.7|16183.2|16163.2|16185.7|16165.7|16183.2|16163.2|1
1623068270000|2021-06-07 12:17:50|16180.7|16160.7|16178.2|16158.2|16180.7|16160.7|16178.2|16158.2|55
1623068280000|2021-06-07 12:18:00|16176.8|16156.8|16171.8|16151.8|16176.8|16156.8|16168.2|16148.2|2
1623068290000|2021-06-07 12:18:10|16168.2|16148.2|16170|16150|16171.8|16151.8|16168.2|16148.2|7
1623068300000|2021-06-07 12:18:20|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|2
1623068310000|2021-06-07 12:18:30|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|58
1623068320000|2021-06-07 12:18:40|16175|16155|16180.7|16160.7|16180.7|16160.7|16175|16155|2
1623068330000|2021-06-07 12:18:50|16178.9|16158.9|16178.2|16158.2|16178.9|16158.9|16178.2|16158.2|1
1623068340000|2021-06-07 12:19:00|||||||||1
1623068350000|2021-06-07 12:19:10|||||||||1
1623068360000|2021-06-07 12:19:20|||||||||1
1623068370000|2021-06-07 12:19:30|||||||||1
1623068390000|2021-06-07 12:19:50|16176.5|16156.5|16175.7|16155.7|16176.5|16156.5|16175.7|16155.7|3
1623068400000|2021-06-07 12:20:00|16176.5|16156.5|16185.7|16165.7|16193.2|16173.2|16176.5|16156.5|14
1623068420000|2021-06-07 12:20:20|||||||||2
1623068430000|2021-06-07 12:20:30|16185|16165|16185.7|16165.7|16185.7|16165.7|16180.7|16160.7|14
1623068450000|2021-06-07 12:20:50|16188.2|16168.2|16188.2|16168.2|16188.2|16168.2|16188.2|16168.2|2
1623068460000|2021-06-07 12:21:00|16190.7|16170.7|16188.2|16168.2|16190.7|16170.7|16188.2|16168.2|1
1623068470000|2021-06-07 12:21:10|16187.5|16167.5|16183.2|16163.2|16187.5|16167.5|16183.2|16163.2|7
1623068490000|2021-06-07 12:21:30|16178.2|16158.2|16176.8|16156.8|16178.2|16158.2|16176.8|16156.8|7
1623068500000|2021-06-07 12:21:40|16175|16155|16175|16155|16175|16155|16175|16155|0
1623068510000|2021-06-07 12:21:50|||||||||2
1623068520000|2021-06-07 12:22:00|16174.3|16154.3|16175|16155|16175|16155|16174.3|16154.3|1
1623068530000|2021-06-07 12:22:10|16174.3|16154.3|16172.5|16152.5|16174.3|16154.3|16172.5|16152.5|84
1623068540000|2021-06-07 12:22:20|16175|16155|16175|16155|16175|16155|16175|16155|2
1623068550000|2021-06-07 12:22:30|16174.3|16154.3|16173.2|16153.2|16174.3|16154.3|16173.2|16153.2|2
1623068610000|2021-06-07 12:23:30|||||||||1
1623068620000|2021-06-07 12:23:40|||||||||2
1623068630000|2021-06-07 12:23:50|16172.5|16152.5|16170.7|16150.7|16172.5|16152.5|16170.7|16150.7|2
1623068650000|2021-06-07 12:24:10|16170|16150|16170|16150|16170|16150|16170|16150|29
1623068660000|2021-06-07 12:24:20|16165.7|16145.7|16166.5|16146.5|16170|16150|16165.7|16145.7|6
1623068670000|2021-06-07 12:24:30|16170|16150|16170|16150|16170|16150|16165.7|16145.7|11
1623068680000|2021-06-07 12:24:40|||||||||4
1623068690000|2021-06-07 12:24:50|||||||||2
1623068700000|2021-06-07 12:25:00|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|2
1623068710000|2021-06-07 12:25:10|16170|16150|16170|16150|16170|16150|16170|16150|0
1623068720000|2021-06-07 12:25:20|16165.7|16145.7|16170|16150|16170|16150|16165.7|16145.7|5
1623068730000|2021-06-07 12:25:30|||||||||1
1623068740000|2021-06-07 12:25:40|||||||||1
1623068780000|2021-06-07 12:26:20|||||||||1
1623068790000|2021-06-07 12:26:30|||||||||1
1623068800000|2021-06-07 12:26:40|||||||||1
1623068810000|2021-06-07 12:26:50|16174|16154|16180.7|16160.7|16183.2|16163.2|16174|16154|13
1623068820000|2021-06-07 12:27:00|||||||||4
1623068830000|2021-06-07 12:27:10|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|6
1623068840000|2021-06-07 12:27:20|||||||||1
1623068850000|2021-06-07 12:27:30|||||||||3
1623068880000|2021-06-07 12:28:00|16176.5|16156.5|16173.2|16153.2|16176.5|16156.5|16173.2|16153.2|18
1623068890000|2021-06-07 12:28:10|16167.8|16147.8|16155.7|16135.7|16167.8|16147.8|16155.7|16135.7|27
1623068900000|2021-06-07 12:28:20|||||||||7
1623068910000|2021-06-07 12:28:30|16155|16135|16153.2|16133.2|16155|16135|16153.2|16133.2|0
1623068920000|2021-06-07 12:28:40|||||||||2
1623068930000|2021-06-07 12:28:50|16154|16134|16155.7|16135.7|16155.7|16135.7|16154|16134|1
1623068940000|2021-06-07 12:29:00|||||||||1
1623068950000|2021-06-07 12:29:10|||||||||1
1623068960000|2021-06-07 12:29:20|16164.4|16144.4|16169.7|16149.7|16169.7|16149.7|16164.4|16144.4|14
1623068970000|2021-06-07 12:29:30|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|4
1623068990000|2021-06-07 12:29:50|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|2
1623069000000|2021-06-07 12:30:00|16163.2|16143.2|16153.2|16133.2|16163.2|16143.2|16153.2|16133.2|23
1623069010000|2021-06-07 12:30:10|||||||||5
1623069020000|2021-06-07 12:30:20|16152.5|16132.5|16152.5|16132.5|16152.5|16132.5|16152.5|16132.5|67
1623069030000|2021-06-07 12:30:30|16151.8|16131.8|16141|16121|16151.8|16131.8|16141|16121|8
1623069040000|2021-06-07 12:30:40|16139.6|16119.6|16128.5|16108.5|16139.6|16119.6|16128.5|16108.5|8
1623069050000|2021-06-07 12:30:50|16129.3|16109.3|16138.2|16118.2|16138.2|16118.2|16127.5|16107.5|10
1623069060000|2021-06-07 12:31:00|||||||||2
1623069070000|2021-06-07 12:31:10|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|1
1623069080000|2021-06-07 12:31:20|||||||||5
1623069100000|2021-06-07 12:31:40|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|3
1623069110000|2021-06-07 12:31:50|||||||||5
1623069130000|2021-06-07 12:32:10|16150.7|16130.7|16150.7|16130.7|16150.7|16130.7|16150.7|16130.7|3
1623069140000|2021-06-07 12:32:20|||||||||1
1623069160000|2021-06-07 12:32:40|16153.2|16133.2|16150.7|16130.7|16153.2|16133.2|16150.7|16130.7|2
1623069170000|2021-06-07 12:32:50|16151.5|16131.5|16150.7|16130.7|16153.2|16133.2|16150.7|16130.7|3
1623069180000|2021-06-07 12:33:00|16151.5|16131.5|16153.2|16133.2|16153.2|16133.2|16151.5|16131.5|4
1623069190000|2021-06-07 12:33:10|16154|16134|16155.7|16135.7|16155.7|16135.7|16154|16134|9
1623069200000|2021-06-07 12:33:20|16156.5|16136.5|16168.2|16148.2|16168.2|16148.2|16156.5|16136.5|4
1623069210000|2021-06-07 12:33:30|16171.8|16151.8|16178.2|16158.2|16178.2|16158.2|16171.8|16151.8|12
1623069220000|2021-06-07 12:33:40|16178.3|16158.3|16179|16159|16179|16159|16178.3|16158.3|4
1623069250000|2021-06-07 12:34:10|16180.8|16160.8|16180.8|16160.8|16180.8|16160.8|16180.8|16160.8|1
1623069260000|2021-06-07 12:34:20|16183.3|16163.3|16185.8|16165.8|16185.8|16165.8|16183.3|16163.3|3
1623069270000|2021-06-07 12:34:30|||||||||2
1623069290000|2021-06-07 12:34:50|||||||||1
1623069300000|2021-06-07 12:35:00|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|5
1623069310000|2021-06-07 12:35:10|||||||||2
1623069330000|2021-06-07 12:35:30|16187.5|16167.5|16185.8|16165.8|16187.5|16167.5|16185.8|16165.8|0
1623069340000|2021-06-07 12:35:40|16185|16165|16185.8|16165.8|16185.8|16165.8|16185|16165|2
1623069350000|2021-06-07 12:35:50|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|1
1623069370000|2021-06-07 12:36:10|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|0
1623069380000|2021-06-07 12:36:20|||||||||5
1623069390000|2021-06-07 12:36:30|||||||||4
1623069400000|2021-06-07 12:36:40|16194.7|16174.7|16198.3|16178.3|16198.3|16178.3|16194.7|16174.7|6
1623069410000|2021-06-07 12:36:50|16196.5|16176.5|16195.8|16175.8|16198.3|16178.3|16195.8|16175.8|2
1623069420000|2021-06-07 12:37:00|16195|16175|16193.3|16173.3|16195|16175|16193.3|16173.3|1
1623069450000|2021-06-07 12:37:30|16192.5|16172.5|16188.3|16168.3|16192.5|16172.5|16188.3|16168.3|1
1623069460000|2021-06-07 12:37:40|16185.8|16165.8|16183.3|16163.3|16185.8|16165.8|16183.3|16163.3|2
1623069470000|2021-06-07 12:37:50|||||||||1
1623069480000|2021-06-07 12:38:00|||||||||2
1623069490000|2021-06-07 12:38:10|||||||||1
1623069500000|2021-06-07 12:38:20|||||||||1
1623069510000|2021-06-07 12:38:30|16181.5|16161.5|16175|16155|16181.5|16161.5|16175|16155|1
1623069520000|2021-06-07 12:38:40|16168.3|16148.3|16160.8|16140.8|16168.3|16148.3|16160.8|16140.8|9
1623069530000|2021-06-07 12:38:50|||||||||1
1623069540000|2021-06-07 12:39:00|16161.5|16141.5|16160|16140|16161.5|16141.5|16160|16140|3
1623069550000|2021-06-07 12:39:10|||||||||2
1623069560000|2021-06-07 12:39:20|||||||||3
1623069570000|2021-06-07 12:39:30|16157.5|16137.5|16157.5|16137.5|16157.5|16137.5|16157.5|16137.5|9
1623069580000|2021-06-07 12:39:40|16156.8|16136.8|16155|16135|16156.8|16136.8|16155|16135|1
1623069590000|2021-06-07 12:39:50|||||||||2
1623069600000|2021-06-07 12:40:00|16153.3|16133.3|16151.1|16131.1|16153.3|16133.3|16151.1|16131.1|8
1623069610000|2021-06-07 12:40:10|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|0
1623069620000|2021-06-07 12:40:20|||||||||1
1623069640000|2021-06-07 12:40:40|16145|16125|16145|16125|16145|16125|16145|16125|6
1623069650000|2021-06-07 12:40:50|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|9
1623069660000|2021-06-07 12:41:00|16144|16124|16143.3|16123.3|16144|16124|16143.3|16123.3|1
1623069670000|2021-06-07 12:41:10|||||||||9
1623069680000|2021-06-07 12:41:20|||||||||7
1623069690000|2021-06-07 12:41:30|||||||||2
1623069700000|2021-06-07 12:41:40|16141.5|16121.5|16140.8|16120.8|16143.3|16123.3|16140.8|16120.8|7
1623069720000|2021-06-07 12:42:00|||||||||1
1623069740000|2021-06-07 12:42:20|||||||||4
1623069750000|2021-06-07 12:42:30|||||||||1
1623069760000|2021-06-07 12:42:40|||||||||1
1623069780000|2021-06-07 12:43:00|16138.3|16118.3|16125|16105|16138.3|16118.3|16125|16105|31
1623069790000|2021-06-07 12:43:10|16124.3|16104.3|16123.3|16103.3|16124.3|16104.3|16123.3|16103.3|2
1623069800000|2021-06-07 12:43:20|16121.5|16101.5|16120.8|16100.8|16121.5|16101.5|16120.8|16100.8|4
1623069810000|2021-06-07 12:43:30|16120|16100|16120|16100|16120|16100|16120|16100|7
1623069820000|2021-06-07 12:43:40|||||||||1
1623069830000|2021-06-07 12:43:50|16125|16105|16125|16105|16125|16105|16125|16105|4
1623069840000|2021-06-07 12:44:00|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|20
1623069850000|2021-06-07 12:44:10|16126.5|16106.5|16134.7|16114.7|16134.7|16114.7|16126.5|16106.5|13
1623069860000|2021-06-07 12:44:20|16134|16114|16137.2|16117.2|16137.2|16117.2|16134|16114|2
1623069870000|2021-06-07 12:44:30|16139|16119|16139|16119|16139|16119|16139|16119|3
1623069880000|2021-06-07 12:44:40|||||||||5
1623069890000|2021-06-07 12:44:50|16140.8|16120.8|16148|16128|16148|16128|16140.8|16120.8|2
1623069900000|2021-06-07 12:45:00|16149.7|16129.7|16146.5|16126.5|16149.7|16129.7|16146.5|16126.5|3
1623069910000|2021-06-07 12:45:10|16145.8|16125.8|16144.7|16124.7|16145.8|16125.8|16144.7|16124.7|3
1623069920000|2021-06-07 12:45:20|16146.5|16126.5|16142.5|16122.5|16146.5|16126.5|16142.5|16122.5|5
1623069930000|2021-06-07 12:45:30|16140.8|16120.8|16128.6|16108.6|16140.8|16120.8|16128.6|16108.6|7
1623069940000|2021-06-07 12:45:40|16126.8|16106.8|16125|16105|16126.8|16106.8|16120.8|16100.8|6
1623069950000|2021-06-07 12:45:50|16126.5|16106.5|16134|16114|16134|16114|16126.5|16106.5|4
1623069960000|2021-06-07 12:46:00|16134.7|16114.7|16130.8|16110.8|16134.7|16114.7|16130.8|16110.8|4
1623069980000|2021-06-07 12:46:20|16130|16110|16128.3|16108.3|16130|16110|16128.3|16108.3|1
1623069990000|2021-06-07 12:46:30|||||||||3
1623070010000|2021-06-07 12:46:50|16124.7|16104.7|16123.3|16103.3|16124.7|16104.7|16123.3|16103.3|1
1623070020000|2021-06-07 12:47:00|||||||||5
1623070050000|2021-06-07 12:47:30|16122.5|16102.5|16125|16105|16125|16105|16120.8|16100.8|7
1623070060000|2021-06-07 12:47:40|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|4
1623070070000|2021-06-07 12:47:50|16129|16109|16130.8|16110.8|16130.8|16110.8|16129|16109|1
1623070080000|2021-06-07 12:48:00|16128.3|16108.3|16129.7|16109.7|16129.7|16109.7|16128.3|16108.3|5
1623070090000|2021-06-07 12:48:10|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|0
1623070100000|2021-06-07 12:48:20|||||||||4
1623070110000|2021-06-07 12:48:30|||||||||4
1623070120000|2021-06-07 12:48:40|||||||||2
1623070130000|2021-06-07 12:48:50|||||||||1
1623070140000|2021-06-07 12:49:00|||||||||4
1623070160000|2021-06-07 12:49:20|16135.1|16115.1|16136.5|16116.5|16136.5|16116.5|16134.7|16114.7|2
1623070170000|2021-06-07 12:49:30|16137.2|16117.2|16145.1|16125.1|16145.8|16125.8|16137.2|16117.2|3
1623070180000|2021-06-07 12:49:40|16143.3|16123.3|16145.8|16125.8|16145.8|16125.8|16143.3|16123.3|0
1623070190000|2021-06-07 12:49:50|||||||||2
1623070210000|2021-06-07 12:50:10|16146.5|16126.5|16148.3|16128.3|16148.3|16128.3|16146.5|16126.5|0
1623070230000|2021-06-07 12:50:30|||||||||3
1623070250000|2021-06-07 12:50:50|16147.6|16127.6|16145.1|16125.1|16147.6|16127.6|16145.1|16125.1|4
1623070260000|2021-06-07 12:51:00|16144.3|16124.3|16138.3|16118.3|16144.3|16124.3|16138.3|16118.3|5
1623070270000|2021-06-07 12:51:10|16135.8|16115.8|16138.3|16118.3|16138.3|16118.3|16135.8|16115.8|3
1623070290000|2021-06-07 12:51:30|||||||||4
1623070310000|2021-06-07 12:51:50|||||||||3
1623070330000|2021-06-07 12:52:10|16137.6|16117.6|16138.3|16118.3|16138.3|16118.3|16135.8|16115.8|4
1623070340000|2021-06-07 12:52:20|16144.8|16124.8|16158.3|16138.3|16158.3|16138.3|16144.8|16124.8|2
1623070350000|2021-06-07 12:52:30|16156.8|16136.8|16152.6|16132.6|16156.8|16136.8|16152.6|16132.6|5
1623070370000|2021-06-07 12:52:50|16151.8|16131.8|16150.1|16130.1|16151.8|16131.8|16150.1|16130.1|0
1623070380000|2021-06-07 12:53:00|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|2
1623070390000|2021-06-07 12:53:10|16144|16124|16144|16124|16144|16124|16144|16124|0
1623070410000|2021-06-07 12:53:30|||||||||1
1623070430000|2021-06-07 12:53:50|16143.3|16123.3|16138.3|16118.3|16143.3|16123.3|16138.3|16118.3|4
1623070440000|2021-06-07 12:54:00|||||||||1
1623070460000|2021-06-07 12:54:20|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|0
1623070470000|2021-06-07 12:54:30|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|4
1623070480000|2021-06-07 12:54:40|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|3
1623070490000|2021-06-07 12:54:50|||||||||3
1623070500000|2021-06-07 12:55:00|||||||||2
1623070510000|2021-06-07 12:55:10|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|5
1623070540000|2021-06-07 12:55:40|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|6
1623070550000|2021-06-07 12:55:50|||||||||2
1623070590000|2021-06-07 12:56:30|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|3
1623070600000|2021-06-07 12:56:40|16135.1|16115.1|16133.3|16113.3|16135.1|16115.1|16133.3|16113.3|11
1623070610000|2021-06-07 12:56:50|||||||||3
1623070630000|2021-06-07 12:57:10|16130.8|16110.8|16126.8|16106.8|16130.8|16110.8|16126.8|16106.8|2
1623070640000|2021-06-07 12:57:20|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|1
1623070650000|2021-06-07 12:57:30|||||||||3
1623070660000|2021-06-07 12:57:40|||||||||1
1623070670000|2021-06-07 12:57:50|||||||||1
1623070680000|2021-06-07 12:58:00|16121.5|16101.5|16123.3|16103.3|16123.3|16103.3|16120.8|16100.8|12
1623070690000|2021-06-07 12:58:10|||||||||1
1623070710000|2021-06-07 12:58:30|16119.8|16099.8|16070.8|16050.8|16119.8|16099.8|16070.8|16050.8|14
1623070720000|2021-06-07 12:58:40|16073.3|16053.3|16075.8|16055.8|16075.8|16055.8|16073.3|16053.3|23
1623070730000|2021-06-07 12:58:50|16078.3|16058.3|16075.8|16055.8|16079|16059|16075.8|16055.8|10
1623070740000|2021-06-07 12:59:00|16073.3|16053.3|16070.8|16050.8|16073.3|16053.3|16070.8|16050.8|2
1623070750000|2021-06-07 12:59:10|16065.8|16045.8|16058.3|16038.3|16065.8|16045.8|16058.3|16038.3|5
1623070760000|2021-06-07 12:59:20|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|4
1623070770000|2021-06-07 12:59:30|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|8
1623070780000|2021-06-07 12:59:40|16058.3|16038.3|16060.1|16040.1|16060.1|16040.1|16058.3|16038.3|4
1623070790000|2021-06-07 12:59:50|16061.5|16041.5|16078.3|16058.3|16078.3|16058.3|16061.5|16041.5|13
1623070800000|2021-06-07 13:00:00|16080.8|16060.8|16071.8|16051.8|16080.8|16060.8|16071.8|16051.8|9
1623070810000|2021-06-07 13:00:10|16068.3|16048.3|16071.5|16051.5|16071.5|16051.5|16068.3|16048.3|18
1623070820000|2021-06-07 13:00:20|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|3
1623070830000|2021-06-07 13:00:30|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|10
1623070840000|2021-06-07 13:00:40|16076.5|16056.5|16076.5|16056.5|16076.5|16056.5|16076.5|16056.5|1
1623070850000|2021-06-07 13:00:50|16079|16059|16080.8|16060.8|16080.8|16060.8|16079|16059|6
1623070860000|2021-06-07 13:01:00|16079|16059|16083.3|16063.3|16083.3|16063.3|16078.3|16058.3|6
1623070870000|2021-06-07 13:01:10|16085.8|16065.8|16088.3|16068.3|16088.3|16068.3|16083.3|16063.3|4
1623070880000|2021-06-07 13:01:20|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|4
1623070890000|2021-06-07 13:01:30|16091.5|16071.5|16092.3|16072.3|16092.3|16072.3|16091.5|16071.5|3
1623070900000|2021-06-07 13:01:40|16091.5|16071.5|16088.3|16068.3|16091.5|16071.5|16088.3|16068.3|6
1623070910000|2021-06-07 13:01:50|16090.8|16070.8|16093.3|16073.3|16093.3|16073.3|16090.8|16070.8|2
1623070940000|2021-06-07 13:02:20|16091.9|16071.9|16090.1|16070.1|16091.9|16071.9|16090.1|16070.1|0
1623070950000|2021-06-07 13:02:30|||||||||3
1623070970000|2021-06-07 13:02:50|||||||||1
1623070980000|2021-06-07 13:03:00|16090.8|16070.8|16095.1|16075.1|16095.1|16075.1|16090.8|16070.8|4
1623070990000|2021-06-07 13:03:10|16093.3|16073.3|16090.8|16070.8|16093.3|16073.3|16090.8|16070.8|5
1623071000000|2021-06-07 13:03:20|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|1
1623071010000|2021-06-07 13:03:30|16082.6|16062.6|16081.9|16061.9|16082.6|16062.6|16081.9|16061.9|8
1623071020000|2021-06-07 13:03:40|16082.6|16062.6|16080.8|16060.8|16082.6|16062.6|16080.8|16060.8|7
1623071030000|2021-06-07 13:03:50|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|3
1623071040000|2021-06-07 13:04:00|16080.8|16060.8|16115.1|16095.1|16116.5|16096.5|16080.8|16060.8|8
1623071050000|2021-06-07 13:04:10|16113.3|16093.3|16105.8|16085.8|16113.3|16093.3|16105.8|16085.8|43
1623071060000|2021-06-07 13:04:20|16103.3|16083.3|16098.3|16078.3|16103.3|16083.3|16098.3|16078.3|0
1623071070000|2021-06-07 13:04:30|16097.6|16077.6|16095.8|16075.8|16097.6|16077.6|16095.8|16075.8|4
1623071080000|2021-06-07 13:04:40|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|13
1623071090000|2021-06-07 13:04:50|16094.1|16074.1|16095.8|16075.8|16095.8|16075.8|16094.1|16074.1|2
1623071100000|2021-06-07 13:05:00|16095.1|16075.1|16093.3|16073.3|16095.1|16075.1|16093.3|16073.3|0
1623071110000|2021-06-07 13:05:10|16095.1|16075.1|16095.8|16075.8|16095.8|16075.8|16095.1|16075.1|1
1623071130000|2021-06-07 13:05:30|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|3
1623071140000|2021-06-07 13:05:40|16088|16068|16087.3|16067.3|16088|16068|16087.3|16067.3|3
1623071150000|2021-06-07 13:05:50|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|1
1623071160000|2021-06-07 13:06:00|16085.8|16065.8|16085.8|16065.8|16085.8|16065.8|16085.8|16065.8|1
1623071180000|2021-06-07 13:06:20|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|0
1623071190000|2021-06-07 13:06:30|16083.3|16063.3|16083.3|16063.3|16085.8|16065.8|16083.3|16063.3|6
1623071210000|2021-06-07 13:06:50|||||||||1
1623071220000|2021-06-07 13:07:00|||||||||2
1623071240000|2021-06-07 13:07:20|||||||||3
1623071250000|2021-06-07 13:07:30|||||||||7
1623071260000|2021-06-07 13:07:40|16080.8|16060.8|16080.8|16060.8|16080.8|16060.8|16080.8|16060.8|6
1623071270000|2021-06-07 13:07:50|16080.1|16060.1|16080.8|16060.8|16080.8|16060.8|16078.3|16058.3|17
1623071280000|2021-06-07 13:08:00|16075.8|16055.8|16078.3|16058.3|16078.3|16058.3|16075.8|16055.8|20
1623071290000|2021-06-07 13:08:10|16077.6|16057.6|16075.8|16055.8|16077.6|16057.6|16075.8|16055.8|0
1623071300000|2021-06-07 13:08:20|||||||||2
1623071310000|2021-06-07 13:08:30|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|4
1623071320000|2021-06-07 13:08:40|16076.6|16056.6|16078.3|16058.3|16078.3|16058.3|16075.1|16055.1|10
1623071330000|2021-06-07 13:08:50|16081.6|16061.6|16081.6|16061.6|16081.6|16061.6|16081.6|16061.6|3
1623071340000|2021-06-07 13:09:00|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|33
1623071360000|2021-06-07 13:09:20|16085.1|16065.1|16095.8|16075.8|16095.8|16075.8|16085.1|16065.1|209
1623071370000|2021-06-07 13:09:30|16096.6|16076.6|16098.3|16078.3|16098.3|16078.3|16096.6|16076.6|2
1623071380000|2021-06-07 13:09:40|16100.8|16080.8|16098.3|16078.3|16100.8|16080.8|16098.3|16078.3|6
1623071390000|2021-06-07 13:09:50|16099.8|16079.8|16108.3|16088.3|16108.3|16088.3|16099.8|16079.8|3
1623071400000|2021-06-07 13:10:00|16110.1|16090.1|16111.6|16091.6|16111.6|16091.6|16110.1|16090.1|4
1623071410000|2021-06-07 13:10:10|16113.3|16093.3|16116.6|16096.6|16116.6|16096.6|16113.3|16093.3|8
1623071420000|2021-06-07 13:10:20|16119.1|16099.1|16128.3|16108.3|16128.3|16108.3|16119.1|16099.1|1
1623071430000|2021-06-07 13:10:30|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|2
1623071440000|2021-06-07 13:10:40|||||||||1
1623071450000|2021-06-07 13:10:50|16129.1|16109.1|16129.1|16109.1|16130.8|16110.8|16128.3|16108.3|4
1623071460000|2021-06-07 13:11:00|16130.8|16110.8|16127.6|16107.6|16130.8|16110.8|16125.8|16105.8|5
1623071470000|2021-06-07 13:11:10|16129.4|16109.4|16130.8|16110.8|16130.8|16110.8|16129.4|16109.4|12
1623071490000|2021-06-07 13:11:30|16131.6|16111.6|16138.3|16118.3|16138.3|16118.3|16131.6|16111.6|2
1623071500000|2021-06-07 13:11:40|16139.1|16119.1|16150.8|16130.8|16150.8|16130.8|16139.1|16119.1|19
1623071510000|2021-06-07 13:11:50|16153.3|16133.3|16158.3|16138.3|16158.3|16138.3|16153.3|16133.3|5
1623071520000|2021-06-07 13:12:00|16155.8|16135.8|16153.3|16133.3|16155.8|16135.8|16153.3|16133.3|3
1623071530000|2021-06-07 13:12:10|16154.1|16134.1|16158.3|16138.3|16158.3|16138.3|16154.1|16134.1|3
1623071540000|2021-06-07 13:12:20|16157.6|16137.6|16154.8|16134.8|16157.6|16137.6|16151.6|16131.6|12
1623071550000|2021-06-07 13:12:30|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|2
1623071560000|2021-06-07 13:12:40|16153.3|16133.3|16148.3|16128.3|16153.3|16133.3|16148.3|16128.3|8
1623071570000|2021-06-07 13:12:50|16147.6|16127.6|16141.9|16121.9|16147.6|16127.6|16141.9|16121.9|1
1623071580000|2021-06-07 13:13:00|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|1
1623071590000|2021-06-07 13:13:10|||||||||4
1623071600000|2021-06-07 13:13:20|||||||||1
1623071610000|2021-06-07 13:13:30|16140.8|16120.8|16145.8|16125.8|16145.8|16125.8|16140.8|16120.8|2
1623071620000|2021-06-07 13:13:40|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|11
1623071630000|2021-06-07 13:13:50|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|2
1623071640000|2021-06-07 13:14:00|16153.3|16133.3|16150.1|16130.1|16153.3|16133.3|16150.1|16130.1|5
1623071650000|2021-06-07 13:14:10|16151.9|16131.9|16150.1|16130.1|16154.8|16134.8|16150.1|16130.1|12
1623071660000|2021-06-07 13:14:20|16147.6|16127.6|16141.1|16121.1|16147.6|16127.6|16141.1|16121.1|3
1623071670000|2021-06-07 13:14:30|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|3
1623071680000|2021-06-07 13:14:40|16130.5|16110.5|16123.3|16103.3|16130.5|16110.5|16123.3|16103.3|6
1623071690000|2021-06-07 13:14:50|16128.3|16108.3|16138.3|16118.3|16138.3|16118.3|16128.3|16108.3|6
1623071700000|2021-06-07 13:15:00|16136.6|16116.6|16133.3|16113.3|16136.6|16116.6|16132.6|16112.6|10
1623071710000|2021-06-07 13:15:10|16135.1|16115.1|16138.3|16118.3|16138.3|16118.3|16135.1|16115.1|3
1623071720000|2021-06-07 13:15:20|16139.1|16119.1|16140.8|16120.8|16140.8|16120.8|16139.1|16119.1|3
1623071730000|2021-06-07 13:15:30|||||||||2
1623071740000|2021-06-07 13:15:40|||||||||5
1623071760000|2021-06-07 13:16:00|16138.3|16118.3|16130.8|16110.8|16138.3|16118.3|16130.8|16110.8|6
1623071780000|2021-06-07 13:16:20|||||||||1
1623071790000|2021-06-07 13:16:30|||||||||2
1623071800000|2021-06-07 13:16:40|||||||||1
1623071820000|2021-06-07 13:17:00|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|1
1623071830000|2021-06-07 13:17:10|||||||||1
1623071860000|2021-06-07 13:17:40|16126.9|16106.9|16120.1|16100.1|16126.9|16106.9|16120.1|16100.1|1
1623071870000|2021-06-07 13:17:50|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|3
1623071880000|2021-06-07 13:18:00|16122.6|16102.6|16122.6|16102.6|16122.6|16102.6|16122.6|16102.6|1
1623071890000|2021-06-07 13:18:10|16120.8|16100.8|16125.1|16105.1|16125.1|16105.1|16120.8|16100.8|1
1623071910000|2021-06-07 13:18:30|16128|16108|16128.8|16108.8|16128.8|16108.8|16128|16108|2
1623071920000|2021-06-07 13:18:40|16137.6|16117.6|16144.1|16124.1|16144.1|16124.1|16137.6|16117.6|8
1623071930000|2021-06-07 13:18:50|16144.8|16124.8|16144.8|16124.8|16147.3|16127.3|16144.8|16124.8|1
1623071940000|2021-06-07 13:19:00|16144.1|16124.1|16144.8|16124.8|16144.8|16124.8|16144.1|16124.1|3
1623071950000|2021-06-07 13:19:10|16145.5|16125.5|16149.1|16129.1|16149.1|16129.1|16145.5|16125.5|0
1623071970000|2021-06-07 13:19:30|16151.6|16131.6|16152.3|16132.3|16152.3|16132.3|16151.6|16131.6|1
1623071980000|2021-06-07 13:19:40|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|1
1623071990000|2021-06-07 13:19:50|16156.6|16136.6|16157.3|16137.3|16157.3|16137.3|16156.6|16136.6|2
1623072000000|2021-06-07 13:20:00|16161.6|16141.6|16160.1|16140.1|16161.6|16141.6|16160.1|16140.1|5
1623072010000|2021-06-07 13:20:10|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|2
1623072020000|2021-06-07 13:20:20|||||||||1
1623072030000|2021-06-07 13:20:30|||||||||3
1623072040000|2021-06-07 13:20:40|||||||||1
1623072050000|2021-06-07 13:20:50|||||||||1
1623072060000|2021-06-07 13:21:00|16157.6|16137.6|16148.4|16128.4|16157.6|16137.6|16148.4|16128.4|9
1623072070000|2021-06-07 13:21:10|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|0
1623072080000|2021-06-07 13:21:20|||||||||1
1623072090000|2021-06-07 13:21:30|16155.9|16135.9|16156.6|16136.6|16156.6|16136.6|16155.9|16135.9|6
1623072100000|2021-06-07 13:21:40|16161.6|16141.6|16166.6|16146.6|16166.6|16146.6|16161.6|16141.6|5
1623072120000|2021-06-07 13:22:00|16173.4|16153.4|16175.9|16155.9|16175.9|16155.9|16173.4|16153.4|4
1623072140000|2021-06-07 13:22:20|||||||||2
1623072150000|2021-06-07 13:22:30|||||||||5
1623072160000|2021-06-07 13:22:40|||||||||3
1623072170000|2021-06-07 13:22:50|||||||||1
1623072180000|2021-06-07 13:23:00|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|4
1623072200000|2021-06-07 13:23:20|||||||||1
1623072210000|2021-06-07 13:23:30|16181.6|16161.6|16184.1|16164.1|16184.1|16164.1|16181.6|16161.6|28
1623072230000|2021-06-07 13:23:50|||||||||1
1623072250000|2021-06-07 13:24:10|16185.9|16165.9|16185.1|16165.1|16185.9|16165.9|16185.1|16165.1|5
1623072260000|2021-06-07 13:24:20|16185.9|16165.9|16186.6|16166.6|16186.6|16166.6|16185.9|16165.9|7
1623072270000|2021-06-07 13:24:30|16187.3|16167.3|16191.6|16171.6|16191.6|16171.6|16187.3|16167.3|11
1623072280000|2021-06-07 13:24:40|||||||||6
1623072300000|2021-06-07 13:25:00|||||||||5
1623072310000|2021-06-07 13:25:10|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|6
1623072320000|2021-06-07 13:25:20|16185.1|16165.1|16183.4|16163.4|16185.1|16165.1|16183.4|16163.4|2
1623072330000|2021-06-07 13:25:30|16188.4|16168.4|16194.8|16174.8|16194.8|16174.8|16188.4|16168.4|4
1623072340000|2021-06-07 13:25:40|16197.3|16177.3|16208.4|16188.4|16208.4|16188.4|16197.3|16177.3|3
1623072350000|2021-06-07 13:25:50|16211.9|16191.9|16213.4|16193.4|16213.4|16193.4|16211.9|16191.9|12
1623072360000|2021-06-07 13:26:00|16210.9|16190.9|16209.1|16189.1|16210.9|16190.9|16208.4|16188.4|7
1623072370000|2021-06-07 13:26:10|16212.6|16192.6|16209.1|16189.1|16212.6|16192.6|16208.4|16188.4|5
1623072380000|2021-06-07 13:26:20|16212.6|16192.6|16215.1|16195.1|16215.1|16195.1|16212.6|16192.6|2
1623072390000|2021-06-07 13:26:30|||||||||1
1623072400000|2021-06-07 13:26:40|||||||||3
1623072420000|2021-06-07 13:27:00|16214.4|16194.4|16197.6|16177.6|16214.4|16194.4|16197.6|16177.6|4
1623072430000|2021-06-07 13:27:10|16195.1|16175.1|16192.6|16172.6|16195.1|16175.1|16192.6|16172.6|1
1623072450000|2021-06-07 13:27:30|||||||||1
1623072460000|2021-06-07 13:27:40|||||||||1
1623072470000|2021-06-07 13:27:50|16189.1|16169.1|16185.9|16165.9|16189.1|16169.1|16185.9|16165.9|10
1623072480000|2021-06-07 13:28:00|16183.4|16163.4|16180.1|16160.1|16183.4|16163.4|16180.1|16160.1|2
1623072490000|2021-06-07 13:28:10|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|1
1623072510000|2021-06-07 13:28:30|16178.7|16158.7|16175.1|16155.1|16178.7|16158.7|16175.1|16155.1|0
1623072520000|2021-06-07 13:28:40|16170.9|16150.9|16168.4|16148.4|16170.9|16150.9|16168.4|16148.4|3
1623072540000|2021-06-07 13:29:00|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|1
1623072550000|2021-06-07 13:29:10|16162.6|16142.6|16157.6|16137.6|16162.6|16142.6|16157.6|16137.6|4
1623072560000|2021-06-07 13:29:20|||||||||5
1623072570000|2021-06-07 13:29:30|16159.1|16139.1|16160.9|16140.9|16160.9|16140.9|16159.1|16139.1|8
1623072580000|2021-06-07 13:29:40|||||||||1
1623072600000|2021-06-07 13:30:00|16163.4|16143.4|16163.4|16143.4|16168.4|16148.4|16163.4|16143.4|12
1623072610000|2021-06-07 13:30:10|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|2
1623072630000|2021-06-07 13:30:30|16163.1|16143.1|16174.1|16154.1|16174.1|16154.1|16163.1|16143.1|9
1623072640000|2021-06-07 13:30:40|16175.9|16155.9|16170.9|16150.9|16175.9|16155.9|16170.9|16150.9|5
1623072650000|2021-06-07 13:30:50|16170.1|16150.1|16168.4|16148.4|16170.1|16150.1|16168.4|16148.4|4
1623072660000|2021-06-07 13:31:00|16165.9|16145.9|16165.1|16145.1|16165.9|16145.9|16165.1|16145.1|1
1623072670000|2021-06-07 13:31:10|||||||||1
1623072680000|2021-06-07 13:31:20|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|0
1623072690000|2021-06-07 13:31:30|||||||||1
1623072700000|2021-06-07 13:31:40|16161.6|16141.6|16152.6|16132.6|16161.6|16141.6|16150.1|16130.1|56
1623072710000|2021-06-07 13:31:50|16151.9|16131.9|16147.3|16127.3|16151.9|16131.9|16147.3|16127.3|3
1623072720000|2021-06-07 13:32:00|16146.6|16126.6|16143.4|16123.4|16146.6|16126.6|16140.9|16120.9|7
1623072740000|2021-06-07 13:32:20|16148.4|16128.4|16148.4|16128.4|16150.9|16130.9|16148.4|16128.4|21
1623072750000|2021-06-07 13:32:30|||||||||2
1623072760000|2021-06-07 13:32:40|16150.2|16130.2|16148.4|16128.4|16150.2|16130.2|16148.4|16128.4|2
1623072770000|2021-06-07 13:32:50|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|0
1623072780000|2021-06-07 13:33:00|16145.2|16125.2|16142.7|16122.7|16145.2|16125.2|16142.7|16122.7|6
1623072790000|2021-06-07 13:33:10|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|16138.4|16118.4|2
1623072800000|2021-06-07 13:33:20|16138.4|16118.4|16140.9|16120.9|16140.9|16120.9|16138.4|16118.4|3
1623072810000|2021-06-07 13:33:30|16140.2|16120.2|16140.2|16120.2|16140.9|16120.9|16140.2|16120.2|0
1623072820000|2021-06-07 13:33:40|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|0
1623072830000|2021-06-07 13:33:50|16141.6|16121.6|16143.4|16123.4|16143.4|16123.4|16141.6|16121.6|6
1623072850000|2021-06-07 13:34:10|16141.9|16121.9|16140.9|16120.9|16141.9|16121.9|16138.4|16118.4|3
1623072860000|2021-06-07 13:34:20|16140.2|16120.2|16138.4|16118.4|16140.2|16120.2|16138.4|16118.4|0
1623072870000|2021-06-07 13:34:30|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|10
1623072880000|2021-06-07 13:34:40|||||||||3
1623072890000|2021-06-07 13:34:50|||||||||1
1623072900000|2021-06-07 13:35:00|||||||||1
1623072910000|2021-06-07 13:35:10|16142.7|16122.7|16142.7|16122.7|16142.7|16122.7|16142.7|16122.7|5
1623072920000|2021-06-07 13:35:20|16140.5|16120.5|16136.9|16116.9|16140.5|16120.5|16136.9|16116.9|2
1623072930000|2021-06-07 13:35:30|16133.4|16113.4|16132.7|16112.7|16133.4|16113.4|16132.7|16112.7|5
1623072940000|2021-06-07 13:35:40|16131.9|16111.9|16128.4|16108.4|16131.9|16111.9|16128.4|16108.4|2
1623072960000|2021-06-07 13:36:00|16127.7|16107.7|16120.9|16100.9|16127.7|16107.7|16120.9|16100.9|6
1623072970000|2021-06-07 13:36:10|16123.4|16103.4|16130.9|16110.9|16130.9|16110.9|16123.4|16103.4|7
1623072990000|2021-06-07 13:36:30|16134.4|16114.4|16143.4|16123.4|16143.4|16123.4|16134.4|16114.4|12
1623073000000|2021-06-07 13:36:40|||||||||1
1623073010000|2021-06-07 13:36:50|||||||||6
1623073020000|2021-06-07 13:37:00|16138.4|16118.4|16140.9|16120.9|16140.9|16120.9|16138.4|16118.4|7
1623073030000|2021-06-07 13:37:10|16141.6|16121.6|16156.6|16136.6|16156.6|16136.6|16141.6|16121.6|9
1623073040000|2021-06-07 13:37:20|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|4
1623073050000|2021-06-07 13:37:30|16160.9|16140.9|16163.4|16143.4|16168.4|16148.4|16160.9|16140.9|19
1623073060000|2021-06-07 13:37:40|||||||||2
1623073080000|2021-06-07 13:38:00|||||||||1
1623073090000|2021-06-07 13:38:10|16161.9|16141.9|16155.9|16135.9|16161.9|16141.9|16155.9|16135.9|4
1623073100000|2021-06-07 13:38:20|16153.4|16133.4|16148.4|16128.4|16155.9|16135.9|16148.4|16128.4|4
1623073110000|2021-06-07 13:38:30|||||||||1
1623073130000|2021-06-07 13:38:50|16146.9|16126.9|16138.4|16118.4|16146.9|16126.9|16138.4|16118.4|6
1623073140000|2021-06-07 13:39:00|16133.4|16113.4|16130.9|16110.9|16133.4|16113.4|16130.9|16110.9|1
1623073150000|2021-06-07 13:39:10|||||||||1
1623073160000|2021-06-07 13:39:20|16133.4|16113.4|16143.4|16123.4|16143.4|16123.4|16133.4|16113.4|5
1623073170000|2021-06-07 13:39:30|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|3
1623073180000|2021-06-07 13:39:40|||||||||2
1623073190000|2021-06-07 13:39:50|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|4
1623073200000|2021-06-07 13:40:00|16155.6|16135.6|16154.9|16134.9|16155.6|16135.6|16154.9|16134.9|3
1623073210000|2021-06-07 13:40:10|16154.1|16134.1|16150.9|16130.9|16155.9|16135.9|16150.9|16130.9|7
1623073220000|2021-06-07 13:40:20|16145.6|16125.6|16143.4|16123.4|16145.6|16125.6|16143.4|16123.4|3
1623073230000|2021-06-07 13:40:30|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623073240000|2021-06-07 13:40:40|16148.4|16128.4|16143.4|16123.4|16148.4|16128.4|16143.4|16123.4|4
1623073250000|2021-06-07 13:40:50|||||||||5
1623073260000|2021-06-07 13:41:00|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|0
1623073270000|2021-06-07 13:41:10|16146.6|16126.6|16158.4|16138.4|16158.4|16138.4|16146.6|16126.6|7
1623073280000|2021-06-07 13:41:20|16160.9|16140.9|16168.4|16148.4|16168.4|16148.4|16160.9|16140.9|3
1623073290000|2021-06-07 13:41:30|||||||||2
1623073300000|2021-06-07 13:41:40|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|6
1623073310000|2021-06-07 13:41:50|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|5
1623073320000|2021-06-07 13:42:00|16174.9|16154.9|16173.4|16153.4|16174.9|16154.9|16173.4|16153.4|3
1623073330000|2021-06-07 13:42:10|||||||||1
1623073340000|2021-06-07 13:42:20|||||||||1
1623073370000|2021-06-07 13:42:50|16174.1|16154.1|16175.9|16155.9|16175.9|16155.9|16174.1|16154.1|3
1623073380000|2021-06-07 13:43:00|16176.6|16156.6|16190.6|16170.6|16190.6|16170.6|16176.6|16156.6|16
1623073390000|2021-06-07 13:43:10|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|5
1623073400000|2021-06-07 13:43:20|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|1
1623073410000|2021-06-07 13:43:30|16186.9|16166.9|16183.4|16163.4|16186.9|16166.9|16183.4|16163.4|7
1623073420000|2021-06-07 13:43:40|||||||||1
1623073430000|2021-06-07 13:43:50|16185.9|16165.9|16186.6|16166.6|16186.6|16166.6|16185.9|16165.9|1
1623073440000|2021-06-07 13:44:00|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|3
1623073470000|2021-06-07 13:44:30|16181.6|16161.6|16173.4|16153.4|16181.6|16161.6|16173.4|16153.4|10
1623073480000|2021-06-07 13:44:40|16175.6|16155.6|16180.9|16160.9|16180.9|16160.9|16175.6|16155.6|10
1623073490000|2021-06-07 13:44:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|5
1623073500000|2021-06-07 13:45:00|16180.9|16160.9|16148.4|16128.4|16180.9|16160.9|16148.4|16128.4|9
1623073510000|2021-06-07 13:45:10|16145.2|16125.2|16140.9|16120.9|16145.2|16125.2|16135.2|16115.2|30
1623073520000|2021-06-07 13:45:20|16143.4|16123.4|16146.6|16126.6|16146.6|16126.6|16143.4|16123.4|4
1623073530000|2021-06-07 13:45:30|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|0
1623073540000|2021-06-07 13:45:40|||||||||1
1623073550000|2021-06-07 13:45:50|16149.1|16129.1|16153.1|16133.1|16153.1|16133.1|16149.1|16129.1|3
1623073560000|2021-06-07 13:46:00|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|5
1623073570000|2021-06-07 13:46:10|16156.6|16136.6|16158.4|16138.4|16158.4|16138.4|16156.6|16136.6|2
1623073580000|2021-06-07 13:46:20|16160.2|16140.2|16163.4|16143.4|16163.4|16143.4|16160.2|16140.2|5
1623073590000|2021-06-07 13:46:30|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|5
1623073600000|2021-06-07 13:46:40|16170.9|16150.9|16172.4|16152.4|16172.4|16152.4|16170.9|16150.9|3
1623073610000|2021-06-07 13:46:50|16175.9|16155.9|16178.4|16158.4|16178.4|16158.4|16175.9|16155.9|5
1623073630000|2021-06-07 13:47:10|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|0
1623073650000|2021-06-07 13:47:30|16178.4|16158.4|16167|16147|16178.4|16158.4|16167|16147|4
1623073660000|2021-06-07 13:47:40|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|2
1623073670000|2021-06-07 13:47:50|||||||||1
1623073680000|2021-06-07 13:48:00|16162.7|16142.7|16160.9|16140.9|16162.7|16142.7|16160.9|16140.9|0
1623073710000|2021-06-07 13:48:30|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|72
1623073720000|2021-06-07 13:48:40|16165.9|16145.9|16188.4|16168.4|16188.4|16168.4|16165.9|16145.9|12
1623073730000|2021-06-07 13:48:50|||||||||2
1623073740000|2021-06-07 13:49:00|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|30
1623073750000|2021-06-07 13:49:10|||||||||3
1623073760000|2021-06-07 13:49:20|16194.1|16174.1|16200.9|16180.9|16200.9|16180.9|16194.1|16174.1|12
1623073770000|2021-06-07 13:49:30|||||||||2
1623073780000|2021-06-07 13:49:40|16203.4|16183.4|16203.4|16183.4|16203.4|16183.4|16203.4|16183.4|11
1623073790000|2021-06-07 13:49:50|16200.9|16180.9|16196.6|16176.6|16200.9|16180.9|16193.4|16173.4|10
1623073800000|2021-06-07 13:50:00|16198.4|16178.4|16194.9|16174.9|16198.4|16178.4|16194.9|16174.9|0
1623073810000|2021-06-07 13:50:10|16193.4|16173.4|16198.4|16178.4|16198.4|16178.4|16193.4|16173.4|6
1623073820000|2021-06-07 13:50:20|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|1
1623073830000|2021-06-07 13:50:30|16193.4|16173.4|16208.4|16188.4|16208.4|16188.4|16193.4|16173.4|19
1623073840000|2021-06-07 13:50:40|||||||||1
1623073850000|2021-06-07 13:50:50|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|45
1623073860000|2021-06-07 13:51:00|||||||||1
1623073870000|2021-06-07 13:51:10|16228.4|16208.4|16231.7|16211.7|16231.7|16211.7|16228.4|16208.4|22
1623073880000|2021-06-07 13:51:20|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|4
1623073890000|2021-06-07 13:51:30|16232|16212|16231.7|16211.7|16232|16212|16231.7|16211.7|6
1623073900000|2021-06-07 13:51:40|16230.2|16210.2|16228.4|16208.4|16230.2|16210.2|16228.4|16208.4|6
1623073910000|2021-06-07 13:51:50|16227.7|16207.7|16227.7|16207.7|16227.7|16207.7|16227.7|16207.7|6
1623073920000|2021-06-07 13:52:00|16225.9|16205.9|16220.9|16200.9|16225.9|16205.9|16220.9|16200.9|160
1623073930000|2021-06-07 13:52:10|16220.2|16200.2|16215.2|16195.2|16220.2|16200.2|16215.2|16195.2|1
1623073940000|2021-06-07 13:52:20|16212.7|16192.7|16210.9|16190.9|16213.4|16193.4|16208.4|16188.4|20
1623073950000|2021-06-07 13:52:30|16212.4|16192.4|16226.7|16206.7|16226.7|16206.7|16212.4|16192.4|9
1623073960000|2021-06-07 13:52:40|16229.2|16209.2|16231.7|16211.7|16231.7|16211.7|16229.2|16209.2|7
1623073970000|2021-06-07 13:52:50|||||||||50
1623073980000|2021-06-07 13:53:00|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|1
1623073990000|2021-06-07 13:53:10|16231.7|16211.7|16229.9|16209.9|16231.7|16211.7|16229.9|16209.9|2
1623074000000|2021-06-07 13:53:20|16228.4|16208.4|16223.4|16203.4|16228.4|16208.4|16223.4|16203.4|1
1623074010000|2021-06-07 13:53:30|||||||||6
1623074020000|2021-06-07 13:53:40|16222|16202|16220.2|16200.2|16222|16202|16220.2|16200.2|6
1623074040000|2021-06-07 13:54:00|16220.9|16200.9|16218.4|16198.4|16220.9|16200.9|16218.4|16198.4|6
1623074050000|2021-06-07 13:54:10|||||||||3
1623074060000|2021-06-07 13:54:20|16215.2|16195.2|16212|16192|16215.2|16195.2|16212|16192|1
1623074070000|2021-06-07 13:54:30|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|3
1623074090000|2021-06-07 13:54:50|||||||||5
1623074100000|2021-06-07 13:55:00|||||||||7
1623074110000|2021-06-07 13:55:10|16210.2|16190.2|16210.9|16190.9|16210.9|16190.9|16210.2|16190.2|2
1623074120000|2021-06-07 13:55:20|16210.2|16190.2|16208.4|16188.4|16210.2|16190.2|16208.4|16188.4|1
1623074130000|2021-06-07 13:55:30|||||||||2
1623074150000|2021-06-07 13:55:50|16209.2|16189.2|16210.9|16190.9|16210.9|16190.9|16209.2|16189.2|0
1623074160000|2021-06-07 13:56:00|||||||||19
1623074170000|2021-06-07 13:56:10|16208.4|16188.4|16203.4|16183.4|16208.4|16188.4|16203.4|16183.4|19
1623074180000|2021-06-07 13:56:20|16202|16182|16200.2|16180.2|16202|16182|16200.2|16180.2|1
1623074190000|2021-06-07 13:56:30|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|8
1623074200000|2021-06-07 13:56:40|||||||||40
1623074210000|2021-06-07 13:56:50|||||||||139
1623074220000|2021-06-07 13:57:00|||||||||4
1623074230000|2021-06-07 13:57:10|||||||||1
1623074240000|2021-06-07 13:57:20|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|3
1623074260000|2021-06-07 13:57:40|||||||||1
1623074270000|2021-06-07 13:57:50|16199.5|16179.5|16195.2|16175.2|16199.5|16179.5|16195.2|16175.2|0
1623074280000|2021-06-07 13:58:00|16192.7|16172.7|16195.2|16175.2|16195.2|16175.2|16192.7|16172.7|5
1623074290000|2021-06-07 13:58:10|||||||||1
1623074300000|2021-06-07 13:58:20|||||||||1
1623074310000|2021-06-07 13:58:30|16193.4|16173.4|16192|16172|16193.4|16173.4|16192|16172|13
1623074320000|2021-06-07 13:58:40|||||||||1
1623074340000|2021-06-07 13:59:00|16192.7|16172.7|16192|16172|16192.7|16172.7|16192|16172|4
1623074350000|2021-06-07 13:59:10|||||||||2
1623074360000|2021-06-07 13:59:20|16191.3|16171.3|16184.5|16164.5|16191.3|16171.3|16184.5|16164.5|6
1623074370000|2021-06-07 13:59:30|16177.7|16157.7|16177.7|16157.7|16177.7|16157.7|16177.7|16157.7|1
1623074380000|2021-06-07 13:59:40|||||||||1
1623074390000|2021-06-07 13:59:50|||||||||2
1623074410000|2021-06-07 14:00:10|16177|16157|16170.9|16150.9|16177|16157|16170.9|16150.9|8
1623074430000|2021-06-07 14:00:30|16168.4|16148.4|16160.9|16140.9|16168.4|16148.4|16160.9|16140.9|31
1623074440000|2021-06-07 14:00:40|16160.2|16140.2|16157.7|16137.7|16160.2|16140.2|16157.7|16137.7|6
1623074460000|2021-06-07 14:01:00|||||||||4
1623074470000|2021-06-07 14:01:10|||||||||4
1623074480000|2021-06-07 14:01:20|16157|16137|16157.7|16137.7|16157.7|16137.7|16157|16137|1
1623074490000|2021-06-07 14:01:30|16156.3|16136.3|16152.7|16132.7|16156.3|16136.3|16152.7|16132.7|5
1623074500000|2021-06-07 14:01:40|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|7
1623074510000|2021-06-07 14:01:50|16149.9|16129.9|16163.4|16143.4|16163.4|16143.4|16149.9|16129.9|7
1623074520000|2021-06-07 14:02:00|||||||||3
1623074530000|2021-06-07 14:02:10|16160.2|16140.2|16150.2|16130.2|16160.2|16140.2|16150.2|16130.2|15
1623074540000|2021-06-07 14:02:20|16152.7|16132.7|16152|16132|16152.7|16132.7|16152|16132|5
1623074550000|2021-06-07 14:02:30|16150.2|16130.2|16147.7|16127.7|16152.7|16132.7|16143.4|16123.4|8
1623074560000|2021-06-07 14:02:40|||||||||13
1623074570000|2021-06-07 14:02:50|16147|16127|16145.2|16125.2|16147|16127|16145.2|16125.2|7
1623074580000|2021-06-07 14:03:00|16143.4|16123.4|16142.7|16122.7|16143.4|16123.4|16142.7|16122.7|11
1623074590000|2021-06-07 14:03:10|16140.9|16120.9|16136.7|16116.7|16140.9|16120.9|16136.7|16116.7|3
1623074600000|2021-06-07 14:03:20|16135.2|16115.2|16132|16112|16135.2|16115.2|16132|16112|1
1623074610000|2021-06-07 14:03:30|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|0
1623074620000|2021-06-07 14:03:40|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|3
1623074630000|2021-06-07 14:03:50|16126|16106|16105.5|16085.5|16126|16106|16105.5|16085.5|21
1623074640000|2021-06-07 14:04:00|16103|16083|16096.3|16076.3|16106.3|16086.3|16096.3|16076.3|16
1623074650000|2021-06-07 14:04:10|16092.7|16072.7|16076|16056|16092.7|16072.7|16074.5|16054.5|33
1623074660000|2021-06-07 14:04:20|16075.2|16055.2|16072.7|16052.7|16075.2|16055.2|16072.7|16052.7|11
1623074670000|2021-06-07 14:04:30|16072|16052|16077|16057|16077|16057|16072|16052|9
1623074680000|2021-06-07 14:04:40|16080.2|16060.2|16086|16066|16086|16066|16080.2|16060.2|19
1623074690000|2021-06-07 14:04:50|16086.7|16066.7|16094.2|16074.2|16094.2|16074.2|16086.7|16066.7|1
1623074700000|2021-06-07 14:05:00|16093.5|16073.5|16093.5|16073.5|16093.5|16073.5|16093.5|16073.5|1
1623074710000|2021-06-07 14:05:10|16092.7|16072.7|16091|16071|16092.7|16072.7|16091|16071|6
1623074720000|2021-06-07 14:05:20|16088.5|16068.5|16083.5|16063.5|16088.5|16068.5|16083.5|16063.5|10
1623074730000|2021-06-07 14:05:30|16081.7|16061.7|16083.5|16063.5|16083.5|16063.5|16081|16061|18
1623074740000|2021-06-07 14:05:40|16088.5|16068.5|16088.5|16068.5|16091|16071|16088.5|16068.5|22
1623074750000|2021-06-07 14:05:50|16086|16066|16086|16066|16086|16066|16086|16066|3
1623074760000|2021-06-07 14:06:00|16087.7|16067.7|16087.7|16067.7|16087.7|16067.7|16087.7|16067.7|1
1623074770000|2021-06-07 14:06:10|16087|16067|16078.5|16058.5|16087|16067|16078.5|16058.5|4
1623074780000|2021-06-07 14:06:20|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|2
1623074790000|2021-06-07 14:06:30|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|6
1623074800000|2021-06-07 14:06:40|16089.2|16069.2|16096|16076|16096|16076|16089.2|16069.2|8
1623074810000|2021-06-07 14:06:50|16101|16081|16101|16081|16101|16081|16101|16081|2
1623074820000|2021-06-07 14:07:00|||||||||1
1623074830000|2021-06-07 14:07:10|16101.7|16081.7|16101|16081|16101.7|16081.7|16101|16081|6
1623074840000|2021-06-07 14:07:20|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|10
1623074850000|2021-06-07 14:07:30|16104.2|16084.2|16103.5|16083.5|16105.2|16085.2|16103.5|16083.5|4
1623074860000|2021-06-07 14:07:40|16106|16086|16102|16082|16106|16086|16102|16082|19
1623074870000|2021-06-07 14:07:50|16098.5|16078.5|16098.5|16078.5|16098.5|16078.5|16098.5|16078.5|3
1623074880000|2021-06-07 14:08:00|16100.2|16080.2|16113.5|16093.5|16113.5|16093.5|16100.2|16080.2|10
1623074890000|2021-06-07 14:08:10|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|3
1623074900000|2021-06-07 14:08:20|16115.2|16095.2|16113.5|16093.5|16115.2|16095.2|16113.5|16093.5|0
1623074920000|2021-06-07 14:08:40|16116|16096|16113.5|16093.5|16116|16096|16113.5|16093.5|7
1623074940000|2021-06-07 14:09:00|16109.9|16089.9|16108.5|16088.5|16109.9|16089.9|16108.5|16088.5|9
1623074950000|2021-06-07 14:09:10|16106|16086|16105.2|16085.2|16106|16086|16105.2|16085.2|3
1623074960000|2021-06-07 14:09:20|||||||||5
1623074970000|2021-06-07 14:09:30|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|5
1623074980000|2021-06-07 14:09:40|16108.5|16088.5|16116|16096|16116|16096|16108.5|16088.5|9
1623074990000|2021-06-07 14:09:50|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|1
1623075010000|2021-06-07 14:10:10|16117.7|16097.7|16115.2|16095.2|16117.7|16097.7|16115.2|16095.2|8
1623075020000|2021-06-07 14:10:20|16112.7|16092.7|16116.7|16096.7|16116.7|16096.7|16108.5|16088.5|5
1623075030000|2021-06-07 14:10:30|||||||||1
1623075040000|2021-06-07 14:10:40|16116|16096|16123.5|16103.5|16123.5|16103.5|16116|16096|4
1623075060000|2021-06-07 14:11:00|||||||||5
1623075070000|2021-06-07 14:11:10|16126|16106|16126|16106|16126|16106|16126|16106|3
1623075090000|2021-06-07 14:11:30|16124.2|16104.2|16123.5|16103.5|16124.2|16104.2|16123.5|16103.5|2
1623075100000|2021-06-07 14:11:40|||||||||1
1623075110000|2021-06-07 14:11:50|16128.5|16108.5|16131|16111|16131|16111|16128.5|16108.5|6
1623075120000|2021-06-07 14:12:00|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|1
1623075130000|2021-06-07 14:12:10|||||||||1
1623075140000|2021-06-07 14:12:20|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|2
1623075150000|2021-06-07 14:12:30|||||||||2
1623075160000|2021-06-07 14:12:40|||||||||1
1623075170000|2021-06-07 14:12:50|||||||||1
1623075180000|2021-06-07 14:13:00|||||||||5
1623075190000|2021-06-07 14:13:10|||||||||3
1623075200000|2021-06-07 14:13:20|16127.7|16107.7|16126|16106|16127.7|16107.7|16126|16106|2
1623075210000|2021-06-07 14:13:30|||||||||2
1623075220000|2021-06-07 14:13:40|16126.7|16106.7|16128.5|16108.5|16128.5|16108.5|16126.7|16106.7|1
1623075230000|2021-06-07 14:13:50|||||||||2
1623075250000|2021-06-07 14:14:10|16129.2|16109.2|16129.9|16109.9|16129.9|16109.9|16129.2|16109.2|2
1623075260000|2021-06-07 14:14:20|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|2
1623075270000|2021-06-07 14:14:30|||||||||2
1623075280000|2021-06-07 14:14:40|||||||||2
1623075290000|2021-06-07 14:14:50|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|3
1623075300000|2021-06-07 14:15:00|16131|16111|16123.5|16103.5|16131|16111|16123.5|16103.5|13
1623075310000|2021-06-07 14:15:10|||||||||1
1623075320000|2021-06-07 14:15:20|16120.2|16100.2|16113.5|16093.5|16120.2|16100.2|16113.5|16093.5|3
1623075330000|2021-06-07 14:15:30|||||||||4
1623075340000|2021-06-07 14:15:40|16111|16091|16108.5|16088.5|16111|16091|16108.5|16088.5|11
1623075350000|2021-06-07 14:15:50|16107|16087|16100.2|16080.2|16107|16087|16100.2|16080.2|14
1623075360000|2021-06-07 14:16:00|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|1
1623075370000|2021-06-07 14:16:10|||||||||3
1623075380000|2021-06-07 14:16:20|16108.5|16088.5|16108.5|16088.5|16108.5|16088.5|16108.5|16088.5|8
1623075390000|2021-06-07 14:16:30|||||||||2
1623075400000|2021-06-07 14:16:40|16109.9|16089.9|16105.3|16085.3|16113.5|16093.5|16105.3|16085.3|10
1623075410000|2021-06-07 14:16:50|||||||||2
1623075420000|2021-06-07 14:17:00|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|1
1623075430000|2021-06-07 14:17:10|16102.8|16082.8|16101|16081|16102.8|16082.8|16101|16081|2
1623075440000|2021-06-07 14:17:20|||||||||2
1623075450000|2021-06-07 14:17:30|16100.3|16080.3|16098.5|16078.5|16100.3|16080.3|16098.5|16078.5|0
1623075460000|2021-06-07 14:17:40|16100.3|16080.3|16100.3|16080.3|16100.3|16080.3|16100.3|16080.3|9
1623075470000|2021-06-07 14:17:50|16106|16086|16111|16091|16111|16091|16106|16086|26
1623075480000|2021-06-07 14:18:00|16110.3|16090.3|16109.5|16089.5|16110.3|16090.3|16109.5|16089.5|10
1623075490000|2021-06-07 14:18:10|16110.3|16090.3|16110.3|16090.3|16110.3|16090.3|16110.3|16090.3|2
1623075500000|2021-06-07 14:18:20|16109.5|16089.5|16110.3|16090.3|16110.3|16090.3|16109.5|16089.5|3
1623075510000|2021-06-07 14:18:30|16109.5|16089.5|16102.8|16082.8|16109.5|16089.5|16102.8|16082.8|12
1623075530000|2021-06-07 14:18:50|16101|16081|16101|16081|16101|16081|16101|16081|1
1623075540000|2021-06-07 14:19:00|||||||||2
1623075550000|2021-06-07 14:19:10|||||||||6
1623075560000|2021-06-07 14:19:20|||||||||4
1623075570000|2021-06-07 14:19:30|||||||||2
1623075580000|2021-06-07 14:19:40|16099.5|16079.5|16092.8|16072.8|16099.5|16079.5|16092.8|16072.8|3
1623075590000|2021-06-07 14:19:50|16092|16072|16085.3|16065.3|16092|16072|16085.3|16065.3|9
1623075600000|2021-06-07 14:20:00|16082.8|16062.8|16074.5|16054.5|16082.8|16062.8|16074.5|16054.5|19
1623075610000|2021-06-07 14:20:10|16070.3|16050.3|16069.5|16049.5|16070.3|16050.3|16069.5|16049.5|4
1623075620000|2021-06-07 14:20:20|16070.3|16050.3|16064.5|16044.5|16070.3|16050.3|16064.5|16044.5|9
1623075630000|2021-06-07 14:20:30|16060.3|16040.3|16060.3|16040.3|16060.3|16040.3|16060.3|16040.3|13
1623075640000|2021-06-07 14:20:40|16059.5|16039.5|16054.2|16034.2|16059.5|16039.5|16053.5|16033.5|19
1623075650000|2021-06-07 14:20:50|16053.5|16033.5|16048.5|16028.5|16053.5|16033.5|16048.5|16028.5|11
1623075660000|2021-06-07 14:21:00|16047.8|16027.8|16046|16026|16047.8|16027.8|16046|16026|7
1623075670000|2021-06-07 14:21:10|16047.4|16027.4|16051|16031|16051|16031|16047.4|16027.4|5
1623075680000|2021-06-07 14:21:20|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|17
1623075690000|2021-06-07 14:21:30|16052|16032|16051|16031|16052|16032|16050.3|16030.3|8
1623075700000|2021-06-07 14:21:40|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|3
1623075710000|2021-06-07 14:21:50|16051|16031|16051|16031|16051|16031|16051|16031|11
1623075720000|2021-06-07 14:22:00|16051.7|16031.7|16056|16036|16058.5|16038.5|16051.7|16031.7|20
1623075730000|2021-06-07 14:22:10|||||||||2
1623075740000|2021-06-07 14:22:20|16058.5|16038.5|16057.8|16037.8|16059.5|16039.5|16057.8|16037.8|8
1623075750000|2021-06-07 14:22:30|16059.5|16039.5|16058.5|16038.5|16061|16041|16058.5|16038.5|8
1623075760000|2021-06-07 14:22:40|16059.2|16039.2|16058.5|16038.5|16061|16041|16058.5|16038.5|3
1623075770000|2021-06-07 14:22:50|16056|16036|16058.5|16038.5|16058.5|16038.5|16056|16036|6
1623075780000|2021-06-07 14:23:00|16056.7|16036.7|16056|16036|16058.5|16038.5|16056|16036|43
1623075790000|2021-06-07 14:23:10|16061|16041|16061|16041|16061|16041|16061|16041|4
1623075800000|2021-06-07 14:23:20|||||||||1
1623075810000|2021-06-07 14:23:30|16063.5|16043.5|16066|16046|16068.5|16048.5|16063.5|16043.5|8
1623075820000|2021-06-07 14:23:40|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|1
1623075830000|2021-06-07 14:23:50|16071|16051|16073.5|16053.5|16073.5|16053.5|16071|16051|9
1623075840000|2021-06-07 14:24:00|||||||||5
1623075850000|2021-06-07 14:24:10|16078.5|16058.5|16079.2|16059.2|16079.2|16059.2|16078.5|16058.5|14
1623075860000|2021-06-07 14:24:20|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16076.7|16056.7|2
1623075870000|2021-06-07 14:24:30|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|0
1623075880000|2021-06-07 14:24:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|3
1623075890000|2021-06-07 14:24:50|||||||||4
1623075900000|2021-06-07 14:25:00|||||||||11
1623075910000|2021-06-07 14:25:10|16076|16056|16076|16056|16076|16056|16076|16056|2
1623075920000|2021-06-07 14:25:20|16073.5|16053.5|16071|16051|16073.5|16053.5|16071|16051|14
1623075930000|2021-06-07 14:25:30|16070.3|16050.3|16068.5|16048.5|16070.3|16050.3|16068.5|16048.5|3
1623075940000|2021-06-07 14:25:40|||||||||1
1623075950000|2021-06-07 14:25:50|||||||||3
1623075960000|2021-06-07 14:26:00|16066|16046|16066|16046|16066|16046|16066|16046|5
1623075970000|2021-06-07 14:26:10|16061|16041|16060.3|16040.3|16061|16041|16060.3|16040.3|20
1623075980000|2021-06-07 14:26:20|16061|16041|16060.3|16040.3|16061|16041|16060.3|16040.3|4
1623075990000|2021-06-07 14:26:30|16061|16041|16061|16041|16061|16041|16060.3|16040.3|6
1623076000000|2021-06-07 14:26:40|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|0
1623076010000|2021-06-07 14:26:50|||||||||1
1623076020000|2021-06-07 14:27:00|16064.5|16044.5|16073.5|16053.5|16073.5|16053.5|16064.5|16044.5|6
1623076030000|2021-06-07 14:27:10|16076|16056|16088.5|16068.5|16088.5|16068.5|16076|16056|9
1623076040000|2021-06-07 14:27:20|||||||||3
1623076050000|2021-06-07 14:27:30|16087.8|16067.8|16087.8|16067.8|16087.8|16067.8|16087.8|16067.8|3
1623076070000|2021-06-07 14:27:50|16088.5|16068.5|16095.3|16075.3|16096|16076|16088.5|16068.5|5
1623076080000|2021-06-07 14:28:00|16093.5|16073.5|16095.3|16075.3|16095.3|16075.3|16092.8|16072.8|14
1623076090000|2021-06-07 14:28:10|16094.5|16074.5|16092.8|16072.8|16094.5|16074.5|16092.8|16072.8|3
1623076100000|2021-06-07 14:28:20|16090.3|16070.3|16080.3|16060.3|16090.3|16070.3|16080.3|16060.3|7
1623076110000|2021-06-07 14:28:30|16081|16061|16085|16065|16085|16065|16081|16061|6
1623076120000|2021-06-07 14:28:40|||||||||1
1623076130000|2021-06-07 14:28:50|||||||||3
1623076140000|2021-06-07 14:29:00|16086.4|16066.4|16093.5|16073.5|16093.5|16073.5|16086.4|16066.4|4
1623076150000|2021-06-07 14:29:10|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|18
1623076160000|2021-06-07 14:29:20|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|2
1623076170000|2021-06-07 14:29:30|||||||||2
1623076180000|2021-06-07 14:29:40|16100|16080|16100|16080|16100|16080|16100|16080|0
1623076190000|2021-06-07 14:29:50|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|6
1623076200000|2021-06-07 14:30:00|||||||||2
1623076210000|2021-06-07 14:30:10|||||||||12
1623076220000|2021-06-07 14:30:20|16101|16081|16094.6|16074.6|16101|16081|16094.6|16074.6|12
1623076230000|2021-06-07 14:30:30|16091|16071|16080.3|16060.3|16091|16071|16080.3|16060.3|5
1623076240000|2021-06-07 14:30:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|0
1623076250000|2021-06-07 14:30:50|||||||||4
1623076270000|2021-06-07 14:31:10|16076|16056|16076|16056|16076|16056|16076|16056|4
1623076280000|2021-06-07 14:31:20|||||||||5
1623076300000|2021-06-07 14:31:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|8
1623076310000|2021-06-07 14:31:50|||||||||1
1623076340000|2021-06-07 14:32:20|||||||||11
1623076360000|2021-06-07 14:32:40|16079.2|16059.2|16098.5|16078.5|16098.5|16078.5|16079.2|16059.2|11
1623076370000|2021-06-07 14:32:50|16103.5|16083.5|16106.7|16086.7|16106.7|16086.7|16103.5|16083.5|8
1623076380000|2021-06-07 14:33:00|16108.5|16088.5|16116.7|16096.7|16116.7|16096.7|16108.5|16088.5|13
1623076390000|2021-06-07 14:33:10|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|4
1623076400000|2021-06-07 14:33:20|16121|16101|16123.5|16103.5|16123.5|16103.5|16121|16101|5
1623076410000|2021-06-07 14:33:30|16126|16106|16126|16106|16126|16106|16126|16106|0
1623076420000|2021-06-07 14:33:40|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|4
1623076430000|2021-06-07 14:33:50|16131|16111|16131|16111|16133.5|16113.5|16131|16111|12
1623076440000|2021-06-07 14:34:00|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16131|16111|4
1623076450000|2021-06-07 14:34:10|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|5
1623076460000|2021-06-07 14:34:20|16133.5|16113.5|16131.7|16111.7|16133.5|16113.5|16131.7|16111.7|2
1623076470000|2021-06-07 14:34:30|16130.3|16110.3|16118.5|16098.5|16130.3|16110.3|16118.5|16098.5|16
1623076480000|2021-06-07 14:34:40|16113.5|16093.5|16112.8|16092.8|16113.5|16093.5|16111|16091|3
1623076490000|2021-06-07 14:34:50|||||||||1
1623076500000|2021-06-07 14:35:00|16115.3|16095.3|16116|16096|16116|16096|16115.3|16095.3|2
1623076510000|2021-06-07 14:35:10|16115.3|16095.3|16123.5|16103.5|16123.5|16103.5|16115.3|16095.3|9
1623076520000|2021-06-07 14:35:20|16122.8|16102.8|16122.8|16102.8|16122.8|16102.8|16122.8|16102.8|1
1623076530000|2021-06-07 14:35:30|16121|16101|16121|16101|16121|16101|16121|16101|2
1623076540000|2021-06-07 14:35:40|16131|16111|16136|16116|16136|16116|16131|16111|8
1623076550000|2021-06-07 14:35:50|16136.8|16116.8|16141|16121|16141|16121|16136.8|16116.8|4
1623076560000|2021-06-07 14:36:00|||||||||3
1623076590000|2021-06-07 14:36:30|||||||||7
1623076600000|2021-06-07 14:36:40|||||||||143
1623076610000|2021-06-07 14:36:50|16141.8|16121.8|16141|16121|16143.5|16123.5|16141|16121|2
1623076620000|2021-06-07 14:37:00|16139.6|16119.6|16136|16116|16139.6|16119.6|16136|16116|9
1623076630000|2021-06-07 14:37:10|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|2
1623076640000|2021-06-07 14:37:20|16131|16111|16128.5|16108.5|16131|16111|16128.5|16108.5|4
1623076650000|2021-06-07 14:37:30|||||||||8
1623076660000|2021-06-07 14:37:40|||||||||3
1623076670000|2021-06-07 14:37:50|||||||||4
1623076680000|2021-06-07 14:38:00|16131|16111|16130.3|16110.3|16131|16111|16130.3|16110.3|1
1623076690000|2021-06-07 14:38:10|16129.3|16109.3|16128.5|16108.5|16131|16111|16128.5|16108.5|4
1623076700000|2021-06-07 14:38:20|16126|16106|16118.5|16098.5|16126|16106|16118.5|16098.5|4
1623076710000|2021-06-07 14:38:30|||||||||8
1623076730000|2021-06-07 14:38:50|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|9
1623076740000|2021-06-07 14:39:00|||||||||3
1623076750000|2021-06-07 14:39:10|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|1
1623076760000|2021-06-07 14:39:20|||||||||1
1623076770000|2021-06-07 14:39:30|||||||||2
1623076780000|2021-06-07 14:39:40|||||||||1
1623076790000|2021-06-07 14:39:50|16116|16096|16116|16096|16116|16096|16116|16096|6
1623076800000|2021-06-07 14:40:00|16119.7|16099.7|16130|16110|16130|16110|16119.7|16099.7|18
1623076810000|2021-06-07 14:40:10|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|1
1623076820000|2021-06-07 14:40:20|||||||||2
1623076830000|2021-06-07 14:40:30|16134.3|16114.3|16136|16116|16138.5|16118.5|16134.3|16114.3|5
1623076850000|2021-06-07 14:40:50|16137.8|16117.8|16139.3|16119.3|16139.3|16119.3|16137.8|16117.8|3
1623076860000|2021-06-07 14:41:00|16141.8|16121.8|16148.5|16128.5|16148.5|16128.5|16141.8|16121.8|12
1623076870000|2021-06-07 14:41:10|16146|16126|16142.1|16122.1|16146|16126|16141.4|16121.4|7
1623076880000|2021-06-07 14:41:20|16141.4|16121.4|16142.1|16122.1|16142.1|16122.1|16141.4|16121.4|0
1623076890000|2021-06-07 14:41:30|16140.6|16120.6|16135.3|16115.3|16140.6|16120.6|16133.5|16113.5|4
1623076910000|2021-06-07 14:41:50|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|4
1623076920000|2021-06-07 14:42:00|16140|16120|16143.5|16123.5|16143.5|16123.5|16140|16120|3
1623076930000|2021-06-07 14:42:10|16144.3|16124.3|16146|16126|16146|16126|16144.3|16124.3|0
1623076940000|2021-06-07 14:42:20|16148.5|16128.5|16151|16131|16151|16131|16148.5|16128.5|5
1623076950000|2021-06-07 14:42:30|16156|16136|16156|16136|16156|16136|16156|16136|17
1623076960000|2021-06-07 14:42:40|16158.5|16138.5|16161|16141|16161|16141|16158.5|16138.5|7
1623076970000|2021-06-07 14:42:50|16162.5|16142.5|16164.3|16144.3|16164.3|16144.3|16162.5|16142.5|0
1623076980000|2021-06-07 14:43:00|16163.5|16143.5|16161.8|16141.8|16163.5|16143.5|16161.8|16141.8|4
1623076990000|2021-06-07 14:43:10|||||||||1
1623077000000|2021-06-07 14:43:20|||||||||2
1623077010000|2021-06-07 14:43:30|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|8
1623077030000|2021-06-07 14:43:50|16153.5|16133.5|16152.8|16132.8|16153.5|16133.5|16152.8|16132.8|42
1623077040000|2021-06-07 14:44:00|||||||||5
1623077050000|2021-06-07 14:44:10|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|1
1623077060000|2021-06-07 14:44:20|16156|16136|16156|16136|16156|16136|16156|16136|3
1623077070000|2021-06-07 14:44:30|||||||||2
1623077080000|2021-06-07 14:44:40|||||||||3
1623077090000|2021-06-07 14:44:50|||||||||1
1623077100000|2021-06-07 14:45:00|16155.3|16135.3|16141.4|16121.4|16155.3|16135.3|16141.4|16121.4|6
1623077110000|2021-06-07 14:45:10|16140.6|16120.6|16127.8|16107.8|16140.6|16120.6|16127.8|16107.8|4
1623077130000|2021-06-07 14:45:30|16126|16106|16126|16106|16126|16106|16126|16106|2
1623077150000|2021-06-07 14:45:50|||||||||5
1623077160000|2021-06-07 14:46:00|16127.8|16107.8|16135|16115|16135|16115|16125.3|16105.3|8
1623077170000|2021-06-07 14:46:10|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|1
1623077180000|2021-06-07 14:46:20|||||||||1
1623077190000|2021-06-07 14:46:30|||||||||5
1623077200000|2021-06-07 14:46:40|||||||||1
1623077210000|2021-06-07 14:46:50|||||||||1
1623077220000|2021-06-07 14:47:00|||||||||3
1623077230000|2021-06-07 14:47:10|||||||||4
1623077250000|2021-06-07 14:47:30|16137.8|16117.8|16133.5|16113.5|16137.8|16117.8|16133.5|16113.5|5
1623077260000|2021-06-07 14:47:40|||||||||4
1623077270000|2021-06-07 14:47:50|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|2
1623077280000|2021-06-07 14:48:00|||||||||3
1623077290000|2021-06-07 14:48:10|16130.3|16110.3|16131.1|16111.1|16131.1|16111.1|16130.3|16110.3|2
1623077300000|2021-06-07 14:48:20|16136.1|16116.1|16141.1|16121.1|16141.1|16121.1|16136.1|16116.1|8
1623077310000|2021-06-07 14:48:30|16146.1|16126.1|16151.8|16131.8|16151.8|16131.8|16146.1|16126.1|5
1623077320000|2021-06-07 14:48:40|||||||||1
1623077330000|2021-06-07 14:48:50|16151.1|16131.1|16148.6|16128.6|16151.1|16131.1|16148.6|16128.6|3
1623077340000|2021-06-07 14:49:00|||||||||5
1623077350000|2021-06-07 14:49:10|||||||||1
1623077360000|2021-06-07 14:49:20|16147.8|16127.8|16147.1|16127.1|16147.8|16127.8|16147.1|16127.1|0
1623077370000|2021-06-07 14:49:30|16143.6|16123.6|16137.8|16117.8|16143.6|16123.6|16137.8|16117.8|5
1623077380000|2021-06-07 14:49:40|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|4
1623077390000|2021-06-07 14:49:50|16131.8|16111.8|16124.3|16104.3|16131.8|16111.8|16124.3|16104.3|2
1623077400000|2021-06-07 14:50:00|16123.6|16103.6|16133.6|16113.6|16133.6|16113.6|16123.6|16103.6|15
1623077410000|2021-06-07 14:50:10|16136.1|16116.1|16137.8|16117.8|16141.1|16121.1|16136.1|16116.1|1
1623077430000|2021-06-07 14:50:30|16136.4|16116.4|16123.6|16103.6|16136.4|16116.4|16123.6|16103.6|4
1623077450000|2021-06-07 14:50:50|||||||||1
1623077460000|2021-06-07 14:51:00|16122.1|16102.1|16116.1|16096.1|16122.1|16102.1|16113.6|16093.6|8
1623077480000|2021-06-07 14:51:20|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623077490000|2021-06-07 14:51:30|||||||||4
1623077500000|2021-06-07 14:51:40|||||||||1
1623077510000|2021-06-07 14:51:50|16115|16095|16118.6|16098.6|16118.6|16098.6|16115|16095|2
1623077520000|2021-06-07 14:52:00|||||||||2
1623077550000|2021-06-07 14:52:30|||||||||2
1623077560000|2021-06-07 14:52:40|16115.3|16095.3|16111.1|16091.1|16115.3|16095.3|16111.1|16091.1|14
1623077570000|2021-06-07 14:52:50|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623077580000|2021-06-07 14:53:00|||||||||3
1623077590000|2021-06-07 14:53:10|16116.1|16096.1|16123.6|16103.6|16123.6|16103.6|16116.1|16096.1|1
1623077600000|2021-06-07 14:53:20|16126.1|16106.1|16126.1|16106.1|16126.8|16106.8|16126.1|16106.1|7
1623077610000|2021-06-07 14:53:30|||||||||2
1623077640000|2021-06-07 14:54:00|16128.6|16108.6|16128.6|16108.6|16128.6|16108.6|16128.6|16108.6|8
1623077650000|2021-06-07 14:54:10|||||||||12
1623077660000|2021-06-07 14:54:20|16131.1|16111.1|16143.6|16123.6|16143.6|16123.6|16131.1|16111.1|1
1623077670000|2021-06-07 14:54:30|||||||||2
1623077690000|2021-06-07 14:54:50|||||||||1
1623077700000|2021-06-07 14:55:00|||||||||2
1623077710000|2021-06-07 14:55:10|||||||||1
1623077720000|2021-06-07 14:55:20|16146.1|16126.1|16148.6|16128.6|16148.6|16128.6|16146.1|16126.1|26
1623077730000|2021-06-07 14:55:30|||||||||6
1623077740000|2021-06-07 14:55:40|16156.1|16136.1|16156.1|16136.1|16156.1|16136.1|16156.1|16136.1|6
1623077750000|2021-06-07 14:55:50|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|3
1623077760000|2021-06-07 14:56:00|16162.5|16142.5|16163.6|16143.6|16163.6|16143.6|16161.8|16141.8|6
1623077770000|2021-06-07 14:56:10|16161.1|16141.1|16160.3|16140.3|16161.1|16141.1|16160.3|16140.3|8
1623077780000|2021-06-07 14:56:20|16158.6|16138.6|16156.1|16136.1|16158.6|16138.6|16156.1|16136.1|2
1623077790000|2021-06-07 14:56:30|||||||||1
1623077800000|2021-06-07 14:56:40|||||||||1
1623077820000|2021-06-07 14:57:00|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|8
1623077830000|2021-06-07 14:57:10|16143.6|16123.6|16140.3|16120.3|16143.6|16123.6|16140.3|16120.3|4
1623077840000|2021-06-07 14:57:20|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|1
1623077850000|2021-06-07 14:57:30|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|3
1623077860000|2021-06-07 14:57:40|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|3
1623077870000|2021-06-07 14:57:50|16131.1|16111.1|16131.1|16111.1|16133.6|16113.6|16131.1|16111.1|3
1623077880000|2021-06-07 14:58:00|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|0
1623077890000|2021-06-07 14:58:10|||||||||2
1623077900000|2021-06-07 14:58:20|||||||||3
1623077910000|2021-06-07 14:58:30|16134.3|16114.3|16138.6|16118.6|16138.6|16118.6|16134.3|16114.3|6
1623077920000|2021-06-07 14:58:40|||||||||6
1623077930000|2021-06-07 14:58:50|||||||||1
1623077940000|2021-06-07 14:59:00|||||||||2
1623077950000|2021-06-07 14:59:10|16137.8|16117.8|16134.3|16114.3|16137.8|16117.8|16134.3|16114.3|1
1623077960000|2021-06-07 14:59:20|||||||||1
1623077970000|2021-06-07 14:59:30|||||||||1
1623077980000|2021-06-07 14:59:40|||||||||5
1623077990000|2021-06-07 14:59:50|16133.6|16113.6|16127.1|16107.1|16133.6|16113.6|16127.1|16107.1|8
1623078000000|2021-06-07 15:00:00|16124.6|16104.6|16115.3|16095.3|16124.6|16104.6|16115.3|16095.3|8
1623078010000|2021-06-07 15:00:10|||||||||1
1623078020000|2021-06-07 15:00:20|16112.8|16092.8|16110.3|16090.3|16112.8|16092.8|16110.3|16090.3|3
1623078030000|2021-06-07 15:00:30|16110.4|16090.4|16106.1|16086.1|16110.4|16090.4|16105.4|16085.4|13
1623078040000|2021-06-07 15:00:40|||||||||3
1623078050000|2021-06-07 15:00:50|||||||||1
1623078070000|2021-06-07 15:01:10|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|0
1623078080000|2021-06-07 15:01:20|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|3
1623078100000|2021-06-07 15:01:40|16110.4|16090.4|16108.6|16088.6|16110.4|16090.4|16108.6|16088.6|6
1623078110000|2021-06-07 15:01:50|||||||||4
1623078120000|2021-06-07 15:02:00|||||||||4
1623078130000|2021-06-07 15:02:10|16106.1|16086.1|16103.6|16083.6|16106.1|16086.1|16103.6|16083.6|4
1623078140000|2021-06-07 15:02:20|||||||||2
1623078150000|2021-06-07 15:02:30|16106.1|16086.1|16108.6|16088.6|16108.6|16088.6|16106.1|16086.1|5
1623078160000|2021-06-07 15:02:40|16107.9|16087.9|16101.1|16081.1|16107.9|16087.9|16101.1|16081.1|11
1623078170000|2021-06-07 15:02:50|||||||||1
1623078180000|2021-06-07 15:03:00|16100.4|16080.4|16099.6|16079.6|16100.4|16080.4|16099.6|16079.6|5
1623078190000|2021-06-07 15:03:10|||||||||3
1623078200000|2021-06-07 15:03:20|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|11
1623078210000|2021-06-07 15:03:30|||||||||3
1623078220000|2021-06-07 15:03:40|||||||||5
1623078230000|2021-06-07 15:03:50|16098.6|16078.6|16100.4|16080.4|16101.1|16081.1|16098.6|16078.6|3
1623078240000|2021-06-07 15:04:00|16098.6|16078.6|16111.1|16091.1|16111.1|16091.1|16098.6|16078.6|12
1623078250000|2021-06-07 15:04:10|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623078260000|2021-06-07 15:04:20|16116.1|16096.1|16121.8|16101.8|16121.8|16101.8|16113.6|16093.6|7
1623078270000|2021-06-07 15:04:30|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|3
1623078280000|2021-06-07 15:04:40|||||||||10
1623078290000|2021-06-07 15:04:50|||||||||3
1623078300000|2021-06-07 15:05:00|||||||||1
1623078310000|2021-06-07 15:05:10|||||||||4
1623078320000|2021-06-07 15:05:20|||||||||6
1623078330000|2021-06-07 15:05:30|||||||||5
1623078340000|2021-06-07 15:05:40|||||||||2
1623078350000|2021-06-07 15:05:50|16126.1|16106.1|16128.6|16108.6|16128.6|16108.6|16126.1|16106.1|6
1623078360000|2021-06-07 15:06:00|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|2
1623078370000|2021-06-07 15:06:10|||||||||1
1623078380000|2021-06-07 15:06:20|16134.3|16114.3|16141.8|16121.8|16141.8|16121.8|16134.3|16114.3|9
1623078390000|2021-06-07 15:06:30|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|2
1623078400000|2021-06-07 15:06:40|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|16137.1|16117.1|74
1623078410000|2021-06-07 15:06:50|||||||||2
1623078420000|2021-06-07 15:07:00|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|9
1623078430000|2021-06-07 15:07:10|||||||||4
1623078440000|2021-06-07 15:07:20|||||||||3
1623078450000|2021-06-07 15:07:30|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|6
1623078460000|2021-06-07 15:07:40|||||||||2
1623078470000|2021-06-07 15:07:50|||||||||5
1623078480000|2021-06-07 15:08:00|||||||||2
1623078490000|2021-06-07 15:08:10|16138.6|16118.6|16125.4|16105.4|16138.6|16118.6|16125.4|16105.4|8
1623078500000|2021-06-07 15:08:20|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|8
1623078510000|2021-06-07 15:08:30|16125.4|16105.4|16131.1|16111.1|16131.1|16111.1|16125.4|16105.4|7
1623078520000|2021-06-07 15:08:40|||||||||4
1623078530000|2021-06-07 15:08:50|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|3
1623078540000|2021-06-07 15:09:00|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|6
1623078550000|2021-06-07 15:09:10|||||||||3
1623078560000|2021-06-07 15:09:20|||||||||3
1623078570000|2021-06-07 15:09:30|||||||||4
1623078580000|2021-06-07 15:09:40|||||||||4
1623078590000|2021-06-07 15:09:50|||||||||5
1623078600000|2021-06-07 15:10:00|16131.8|16111.8|16138.6|16118.6|16138.6|16118.6|16131.8|16111.8|7
1623078610000|2021-06-07 15:10:10|||||||||3
1623078630000|2021-06-07 15:10:30|||||||||2
1623078640000|2021-06-07 15:10:40|||||||||4
1623078650000|2021-06-07 15:10:50|||||||||5
1623078660000|2021-06-07 15:11:00|||||||||11
1623078670000|2021-06-07 15:11:10|16136.8|16116.8|16128.6|16108.6|16136.8|16116.8|16128.6|16108.6|8
1623078680000|2021-06-07 15:11:20|||||||||3
1623078690000|2021-06-07 15:11:30|||||||||3
1623078700000|2021-06-07 15:11:40|||||||||4
1623078710000|2021-06-07 15:11:50|16125.4|16105.4|16123.6|16103.6|16125.4|16105.4|16123.6|16103.6|5
1623078720000|2021-06-07 15:12:00|||||||||2
1623078730000|2021-06-07 15:12:10|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|2
1623078740000|2021-06-07 15:12:20|16126.8|16106.8|16131.8|16111.8|16131.8|16111.8|16126.8|16106.8|11
1623078750000|2021-06-07 15:12:30|||||||||5
1623078760000|2021-06-07 15:12:40|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|4
1623078770000|2021-06-07 15:12:50|16145.4|16125.4|16148.3|16128.3|16148.3|16128.3|16145.4|16125.4|7
1623078780000|2021-06-07 15:13:00|16158.9|16138.9|16166.1|16146.1|16166.1|16146.1|16158.9|16138.9|14
1623078790000|2021-06-07 15:13:10|||||||||3
1623078800000|2021-06-07 15:13:20|||||||||3
1623078810000|2021-06-07 15:13:30|||||||||5
1623078820000|2021-06-07 15:13:40|16168.6|16148.6|16171.8|16151.8|16171.8|16151.8|16168.6|16148.6|6
1623078830000|2021-06-07 15:13:50|16174.3|16154.3|16176.1|16156.1|16176.1|16156.1|16174.3|16154.3|11
1623078840000|2021-06-07 15:14:00|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|12
1623078850000|2021-06-07 15:14:10|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|5
1623078860000|2021-06-07 15:14:20|||||||||1
1623078870000|2021-06-07 15:14:30|||||||||4
1623078880000|2021-06-07 15:14:40|||||||||4
1623078900000|2021-06-07 15:15:00|16167.9|16147.9|16153.6|16133.6|16167.9|16147.9|16153.6|16133.6|6
1623078910000|2021-06-07 15:15:10|16156.1|16136.1|16161.1|16141.1|16161.1|16141.1|16156.1|16136.1|9
1623078920000|2021-06-07 15:15:20|16165.1|16145.1|16171.1|16151.1|16171.1|16151.1|16165.1|16145.1|5
1623078930000|2021-06-07 15:15:30|16173.6|16153.6|16178.6|16158.6|16178.6|16158.6|16173.6|16153.6|5
1623078940000|2021-06-07 15:15:40|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|18
1623078950000|2021-06-07 15:15:50|16175.4|16155.4|16167.9|16147.9|16175.4|16155.4|16167.9|16147.9|9
1623078960000|2021-06-07 15:16:00|16168.6|16148.6|16167.2|16147.2|16168.6|16148.6|16167.2|16147.2|4
1623078970000|2021-06-07 15:16:10|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|2
1623078980000|2021-06-07 15:16:20|16167.2|16147.2|16163.6|16143.6|16167.9|16147.9|16163.6|16143.6|7
1623078990000|2021-06-07 15:16:30|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|5
1623079000000|2021-06-07 15:16:40|||||||||1
1623079010000|2021-06-07 15:16:50|||||||||135
1623079020000|2021-06-07 15:17:00|||||||||3
1623079030000|2021-06-07 15:17:10|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|21
1623079040000|2021-06-07 15:17:20|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|1
1623079050000|2021-06-07 15:17:30|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|7
1623079060000|2021-06-07 15:17:40|16167.9|16147.9|16168.6|16148.6|16168.6|16148.6|16167.9|16147.9|11
1623079070000|2021-06-07 15:17:50|||||||||3
1623079080000|2021-06-07 15:18:00|16170.4|16150.4|16168.6|16148.6|16170.4|16150.4|16168.6|16148.6|54
1623079090000|2021-06-07 15:18:10|||||||||35
1623079100000|2021-06-07 15:18:20|||||||||1
1623079110000|2021-06-07 15:18:30|||||||||2
1623079120000|2021-06-07 15:18:40|||||||||3
1623079140000|2021-06-07 15:19:00|16171.1|16151.1|16171.1|16151.1|16171.1|16151.1|16171.1|16151.1|3
1623079150000|2021-06-07 15:19:10|||||||||2
1623079160000|2021-06-07 15:19:20|16176.1|16156.1|16185.1|16165.1|16185.1|16165.1|16176.1|16156.1|23
1623079170000|2021-06-07 15:19:30|||||||||3
1623079180000|2021-06-07 15:19:40|16182.6|16162.6|16184.3|16164.3|16184.3|16164.3|16182.6|16162.6|5
1623079190000|2021-06-07 15:19:50|16186.1|16166.1|16183.6|16163.6|16186.1|16166.1|16183.6|16163.6|11
1623079200000|2021-06-07 15:20:00|||||||||2
1623079210000|2021-06-07 15:20:10|||||||||4
1623079220000|2021-06-07 15:20:20|16182.9|16162.9|16181.1|16161.1|16186.1|16166.1|16181.1|16161.1|13
1623079230000|2021-06-07 15:20:30|16177.9|16157.9|16183.6|16163.6|16186.1|16166.1|16177.2|16157.2|13
1623079240000|2021-06-07 15:20:40|16182.2|16162.2|16172.9|16152.9|16182.2|16162.2|16172.9|16152.9|7
1623079260000|2021-06-07 15:21:00|16170.7|16150.7|16156.1|16136.1|16170.7|16150.7|16156.1|16136.1|8
1623079280000|2021-06-07 15:21:20|16153.6|16133.6|16149.4|16129.4|16153.6|16133.6|16149.4|16129.4|9
1623079290000|2021-06-07 15:21:30|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|4
1623079300000|2021-06-07 15:21:40|16150.4|16130.4|16142.9|16122.9|16150.4|16130.4|16142.9|16122.9|10
1623079310000|2021-06-07 15:21:50|16142.2|16122.2|16136.1|16116.1|16142.2|16122.2|16136.1|16116.1|2
1623079320000|2021-06-07 15:22:00|||||||||1
1623079330000|2021-06-07 15:22:10|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|19
1623079340000|2021-06-07 15:22:20|||||||||2
1623079350000|2021-06-07 15:22:30|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|4
1623079360000|2021-06-07 15:22:40|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|4
1623079370000|2021-06-07 15:22:50|16123.9|16103.9|16122.2|16102.2|16123.9|16103.9|16122.2|16102.2|4
1623079380000|2021-06-07 15:23:00|16120.4|16100.4|16118.6|16098.6|16121.1|16101.1|16118.6|16098.6|6
1623079390000|2021-06-07 15:23:10|||||||||3
1623079400000|2021-06-07 15:23:20|16123.6|16103.6|16121.1|16101.1|16123.6|16103.6|16121.1|16101.1|8
1623079410000|2021-06-07 15:23:30|||||||||5
1623079420000|2021-06-07 15:23:40|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|1
1623079430000|2021-06-07 15:23:50|||||||||3
1623079440000|2021-06-07 15:24:00|||||||||5
1623079450000|2021-06-07 15:24:10|||||||||1
1623079460000|2021-06-07 15:24:20|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|9
1623079470000|2021-06-07 15:24:30|||||||||4
1623079480000|2021-06-07 15:24:40|16121.9|16101.9|16121.9|16101.9|16121.9|16101.9|16121.1|16101.1|8
1623079500000|2021-06-07 15:25:00|||||||||4
1623079510000|2021-06-07 15:25:10|16121.1|16101.1|16120.4|16100.4|16121.1|16101.1|16120.4|16100.4|10
1623079520000|2021-06-07 15:25:20|16119.7|16099.7|16116.1|16096.1|16119.7|16099.7|16116.1|16096.1|4
1623079530000|2021-06-07 15:25:30|||||||||3
1623079540000|2021-06-07 15:25:40|16115.4|16095.4|16117.9|16097.9|16118.6|16098.6|16115.4|16095.4|9
1623079550000|2021-06-07 15:25:50|16115.4|16095.4|16113.6|16093.6|16115.4|16095.4|16113.6|16093.6|2
1623079560000|2021-06-07 15:26:00|||||||||5
1623079570000|2021-06-07 15:26:10|||||||||3
1623079580000|2021-06-07 15:26:20|16111.9|16091.9|16111.1|16091.1|16111.9|16091.9|16111.1|16091.1|7
1623079590000|2021-06-07 15:26:30|16113.6|16093.6|16108.6|16088.6|16113.6|16093.6|16108.6|16088.6|6
1623079600000|2021-06-07 15:26:40|||||||||19
1623079610000|2021-06-07 15:26:50|16111.9|16091.9|16109.4|16089.4|16111.9|16091.9|16109.4|16089.4|5
1623079620000|2021-06-07 15:27:00|16110.4|16090.4|16110.4|16090.4|16111.1|16091.1|16110.4|16090.4|4
1623079630000|2021-06-07 15:27:10|16111.1|16091.1|16106.1|16086.1|16111.1|16091.1|16106.1|16086.1|4
1623079640000|2021-06-07 15:27:20|||||||||3
1623079650000|2021-06-07 15:27:30|||||||||6
1623079660000|2021-06-07 15:27:40|||||||||2
1623079670000|2021-06-07 15:27:50|16109.7|16089.7|16111.1|16091.1|16111.1|16091.1|16109.7|16089.7|2
1623079680000|2021-06-07 15:28:00|16111.9|16091.9|16113.6|16093.6|16113.6|16093.6|16111.9|16091.9|2
1623079690000|2021-06-07 15:28:10|||||||||3
1623079700000|2021-06-07 15:28:20|16115.4|16095.4|16118.6|16098.6|16118.6|16098.6|16115.4|16095.4|1
1623079710000|2021-06-07 15:28:30|||||||||3
1623079720000|2021-06-07 15:28:40|||||||||2
1623079730000|2021-06-07 15:28:50|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|1
1623079740000|2021-06-07 15:29:00|16125.4|16105.4|16132.9|16112.9|16132.9|16112.9|16125.4|16105.4|10
1623079750000|2021-06-07 15:29:10|||||||||2
1623079760000|2021-06-07 15:29:20|||||||||3
1623079770000|2021-06-07 15:29:30|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|46
1623079780000|2021-06-07 15:29:40|16137.9|16117.9|16143.6|16123.6|16143.6|16123.6|16137.9|16117.9|4
1623079790000|2021-06-07 15:29:50|||||||||3
1623079800000|2021-06-07 15:30:00|16146.1|16126.1|16146.1|16126.1|16146.9|16126.9|16146.1|16126.1|4
1623079810000|2021-06-07 15:30:10|||||||||2
1623079820000|2021-06-07 15:30:20|16146.9|16126.9|16148.6|16128.6|16151.1|16131.1|16146.9|16126.9|5
1623079830000|2021-06-07 15:30:30|||||||||2
1623079840000|2021-06-07 15:30:40|||||||||3
1623079850000|2021-06-07 15:30:50|16147.9|16127.9|16143.6|16123.6|16147.9|16127.9|16143.6|16123.6|4
1623079860000|2021-06-07 15:31:00|||||||||1
1623079870000|2021-06-07 15:31:10|16141.1|16121.1|16138.6|16118.6|16141.1|16121.1|16138.6|16118.6|27
1623079880000|2021-06-07 15:31:20|||||||||1
1623079890000|2021-06-07 15:31:30|16136.9|16116.9|16134.4|16114.4|16136.9|16116.9|16134.4|16114.4|6
1623079900000|2021-06-07 15:31:40|16132.6|16112.6|16126.9|16106.9|16132.6|16112.6|16126.9|16106.9|8
1623079910000|2021-06-07 15:31:50|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|0
1623079920000|2021-06-07 15:32:00|||||||||5
1623079930000|2021-06-07 15:32:10|||||||||4
1623079940000|2021-06-07 15:32:20|||||||||2
1623079950000|2021-06-07 15:32:30|||||||||2
1623079960000|2021-06-07 15:32:40|||||||||6
1623079970000|2021-06-07 15:32:50|16127.2|16107.2|16128.7|16108.7|16128.7|16108.7|16127.2|16107.2|2
1623079980000|2021-06-07 15:33:00|||||||||3
1623079990000|2021-06-07 15:33:10|||||||||2
1623080000000|2021-06-07 15:33:20|16129.4|16109.4|16133.7|16113.7|16133.7|16113.7|16129.4|16109.4|0
1623080010000|2021-06-07 15:33:30|16136.9|16116.9|16136.9|16116.9|16136.9|16116.9|16136.9|16116.9|4
1623080020000|2021-06-07 15:33:40|16141.2|16121.2|16141.2|16121.2|16141.2|16121.2|16141.2|16121.2|3
1623080030000|2021-06-07 15:33:50|||||||||3
1623080040000|2021-06-07 15:34:00|||||||||2
1623080050000|2021-06-07 15:34:10|||||||||7
1623080060000|2021-06-07 15:34:20|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|7
1623080070000|2021-06-07 15:34:30|||||||||3
1623080090000|2021-06-07 15:34:50|16147.6|16127.6|16151.2|16131.2|16151.2|16131.2|16147.6|16127.6|2
1623080100000|2021-06-07 15:35:00|16150.4|16130.4|16148.7|16128.7|16150.4|16130.4|16147.9|16127.9|17
1623080110000|2021-06-07 15:35:10|16147.9|16127.9|16143.7|16123.7|16147.9|16127.9|16143.7|16123.7|1
1623080120000|2021-06-07 15:35:20|16138.7|16118.7|16138.7|16118.7|16138.7|16118.7|16138.7|16118.7|4
1623080130000|2021-06-07 15:35:30|16137.2|16117.2|16135.4|16115.4|16137.2|16117.2|16135.4|16115.4|4
1623080140000|2021-06-07 15:35:40|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|2
1623080150000|2021-06-07 15:35:50|||||||||1
1623080160000|2021-06-07 15:36:00|16128.7|16108.7|16128.7|16108.7|16128.7|16108.7|16128.7|16108.7|7
1623080170000|2021-06-07 15:36:10|||||||||1
1623080180000|2021-06-07 15:36:20|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|3
1623080200000|2021-06-07 15:36:40|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|2
1623080210000|2021-06-07 15:36:50|||||||||5
1623080220000|2021-06-07 15:37:00|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|1
1623080230000|2021-06-07 15:37:10|||||||||2
1623080240000|2021-06-07 15:37:20|||||||||2
1623080250000|2021-06-07 15:37:30|||||||||3
1623080260000|2021-06-07 15:37:40|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|10
1623080270000|2021-06-07 15:37:50|||||||||3
1623080280000|2021-06-07 15:38:00|16120.4|16100.4|16121.2|16101.2|16121.2|16101.2|16120.4|16100.4|15
1623080290000|2021-06-07 15:38:10|16122.6|16102.6|16144.4|16124.4|16144.4|16124.4|16122.6|16102.6|20
1623080300000|2021-06-07 15:38:20|16143.7|16123.7|16143.7|16123.7|16146.2|16126.2|16141.9|16121.9|14
1623080310000|2021-06-07 15:38:30|16141.9|16121.9|16141.2|16121.2|16141.9|16121.9|16141.2|16121.2|14
1623080320000|2021-06-07 15:38:40|16138.7|16118.7|16141.9|16121.9|16141.9|16121.9|16138.7|16118.7|17
1623080330000|2021-06-07 15:38:50|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|14
1623080340000|2021-06-07 15:39:00|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|2
1623080350000|2021-06-07 15:39:10|||||||||1
1623080360000|2021-06-07 15:39:20|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|2
1623080370000|2021-06-07 15:39:30|||||||||3
1623080380000|2021-06-07 15:39:40|16152.2|16132.2|16153.7|16133.7|16153.7|16133.7|16152.2|16132.2|14
1623080390000|2021-06-07 15:39:50|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|6
1623080400000|2021-06-07 15:40:00|16154.4|16134.4|16153.7|16133.7|16154.4|16134.4|16153.7|16133.7|4
1623080410000|2021-06-07 15:40:10|||||||||2
1623080420000|2021-06-07 15:40:20|16151.9|16131.9|16151.2|16131.2|16152.9|16132.9|16151.2|16131.2|2
1623080430000|2021-06-07 15:40:30|||||||||4
1623080440000|2021-06-07 15:40:40|||||||||3
1623080450000|2021-06-07 15:40:50|16153.7|16133.7|16153.7|16133.7|16153.7|16133.7|16153.7|16133.7|5
1623080460000|2021-06-07 15:41:00|16158.7|16138.7|16163.7|16143.7|16163.7|16143.7|16158.7|16138.7|18
1623080470000|2021-06-07 15:41:10|||||||||4
1623080480000|2021-06-07 15:41:20|16165.4|16145.4|16176.2|16156.2|16178.7|16158.7|16165.4|16145.4|21
1623080490000|2021-06-07 15:41:30|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|12
1623080500000|2021-06-07 15:41:40|16173.7|16153.7|16171.9|16151.9|16173.7|16153.7|16171.9|16151.9|2
1623080510000|2021-06-07 15:41:50|16170.1|16150.1|16170.1|16150.1|16170.1|16150.1|16170.1|16150.1|3
1623080520000|2021-06-07 15:42:00|||||||||5
1623080530000|2021-06-07 15:42:10|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|3
1623080540000|2021-06-07 15:42:20|16174.4|16154.4|16176.9|16156.9|16176.9|16156.9|16174.4|16154.4|5
1623080550000|2021-06-07 15:42:30|16177.6|16157.6|16181.2|16161.2|16181.2|16161.2|16177.6|16157.6|6
1623080560000|2021-06-07 15:42:40|||||||||5
1623080570000|2021-06-07 15:42:50|16186.2|16166.2|16183.7|16163.7|16186.2|16166.2|16181.2|16161.2|15
1623080580000|2021-06-07 15:43:00|16185.1|16165.1|16188.7|16168.7|16188.7|16168.7|16185.1|16165.1|12
1623080590000|2021-06-07 15:43:10|16186.2|16166.2|16168.7|16148.7|16186.2|16166.2|16168.7|16148.7|9
1623080600000|2021-06-07 15:43:20|16170.4|16150.4|16171.2|16151.2|16171.2|16151.2|16170.4|16150.4|8
1623080610000|2021-06-07 15:43:30|16176.2|16156.2|16178.7|16158.7|16178.7|16158.7|16176.2|16156.2|6
1623080620000|2021-06-07 15:43:40|||||||||8
1623080630000|2021-06-07 15:43:50|16176.2|16156.2|16176.2|16156.2|16176.2|16156.2|16176.2|16156.2|1
1623080640000|2021-06-07 15:44:00|||||||||10
1623080650000|2021-06-07 15:44:10|||||||||9
1623080660000|2021-06-07 15:44:20|16174.4|16154.4|16166.2|16146.2|16174.4|16154.4|16166.2|16146.2|4
1623080670000|2021-06-07 15:44:30|16161.2|16141.2|16163.7|16143.7|16163.7|16143.7|16161.2|16141.2|8
1623080680000|2021-06-07 15:44:40|||||||||4
1623080690000|2021-06-07 15:44:50|||||||||8
1623080700000|2021-06-07 15:45:00|16165.5|16145.5|16173.7|16153.7|16173.7|16153.7|16165.5|16145.5|9
1623080710000|2021-06-07 15:45:10|16174.4|16154.4|16178.7|16158.7|16178.7|16158.7|16174.4|16154.4|1
1623080720000|2021-06-07 15:45:20|16179.4|16159.4|16183.7|16163.7|16183.7|16163.7|16179.4|16159.4|5
1623080730000|2021-06-07 15:45:30|||||||||12
1623080740000|2021-06-07 15:45:40|16186.2|16166.2|16184|16164|16186.2|16166.2|16184|16164|7
1623080750000|2021-06-07 15:45:50|16178.7|16158.7|16173.7|16153.7|16178.7|16158.7|16173.7|16153.7|3
1623080760000|2021-06-07 15:46:00|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|16
1623080770000|2021-06-07 15:46:10|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|3
1623080780000|2021-06-07 15:46:20|||||||||12
1623080790000|2021-06-07 15:46:30|||||||||3
1623080800000|2021-06-07 15:46:40|16181.9|16161.9|16185.5|16165.5|16185.5|16165.5|16181.9|16161.9|2
1623080820000|2021-06-07 15:47:00|16183.7|16163.7|16190.5|16170.5|16190.5|16170.5|16183.7|16163.7|12
1623080830000|2021-06-07 15:47:10|16191.2|16171.2|16193.7|16173.7|16193.7|16173.7|16191.2|16171.2|10
1623080850000|2021-06-07 15:47:30|16195.1|16175.1|16198.7|16178.7|16201.2|16181.2|16195.1|16175.1|17
1623080860000|2021-06-07 15:47:40|16195.5|16175.5|16188.7|16168.7|16195.5|16175.5|16186.2|16166.2|6
1623080870000|2021-06-07 15:47:50|||||||||9
1623080880000|2021-06-07 15:48:00|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|7
1623080890000|2021-06-07 15:48:10|||||||||3
1623080900000|2021-06-07 15:48:20|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|5
1623080910000|2021-06-07 15:48:30|||||||||1
1623080920000|2021-06-07 15:48:40|||||||||6
1623080930000|2021-06-07 15:48:50|||||||||3
1623080940000|2021-06-07 15:49:00|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|5
1623080950000|2021-06-07 15:49:10|16183.7|16163.7|16173.7|16153.7|16183.7|16163.7|16173.7|16153.7|6
1623080960000|2021-06-07 15:49:20|||||||||1
1623080970000|2021-06-07 15:49:30|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|4
1623080980000|2021-06-07 15:49:40|||||||||4
1623080990000|2021-06-07 15:49:50|||||||||4
1623081000000|2021-06-07 15:50:00|16166.2|16146.2|16166.9|16146.9|16166.9|16146.9|16166.2|16146.2|9
1623081010000|2021-06-07 15:50:10|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|7
1623081030000|2021-06-07 15:50:30|||||||||4
1623081040000|2021-06-07 15:50:40|||||||||3
1623081060000|2021-06-07 15:51:00|16168|16148|16168|16148|16168|16148|16168|16148|6
1623081070000|2021-06-07 15:51:10|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|4
1623081080000|2021-06-07 15:51:20|16165.5|16145.5|16165.5|16145.5|16165.5|16145.5|16165.5|16145.5|1
1623081090000|2021-06-07 15:51:30|||||||||6
1623081100000|2021-06-07 15:51:40|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|12
1623081110000|2021-06-07 15:51:50|||||||||2
1623081120000|2021-06-07 15:52:00|||||||||4
1623081130000|2021-06-07 15:52:10|16176.2|16156.2|16194.4|16174.4|16194.4|16174.4|16176.2|16156.2|12
1623081140000|2021-06-07 15:52:20|16198.7|16178.7|16203.7|16183.7|16203.7|16183.7|16198.7|16178.7|6
1623081150000|2021-06-07 15:52:30|||||||||4
1623081160000|2021-06-07 15:52:40|16203|16183|16201.9|16181.9|16203|16183|16201.9|16181.9|1
1623081170000|2021-06-07 15:52:50|16203.7|16183.7|16206.2|16186.2|16206.2|16186.2|16194.4|16174.4|35
1623081180000|2021-06-07 15:53:00|16205.5|16185.5|16206.2|16186.2|16206.2|16186.2|16203.7|16183.7|18
1623081190000|2021-06-07 15:53:10|||||||||7
1623081200000|2021-06-07 15:53:20|16211.2|16191.2|16211.2|16191.2|16211.2|16191.2|16211.2|16191.2|19
1623081210000|2021-06-07 15:53:30|16213.7|16193.7|16224.4|16204.4|16224.4|16204.4|16213.7|16193.7|25
1623081220000|2021-06-07 15:53:40|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|125
1623081230000|2021-06-07 15:53:50|16228|16208|16226.2|16206.2|16228|16208|16225.5|16205.5|67
1623081240000|2021-06-07 15:54:00|16226.9|16206.9|16228.7|16208.7|16228.7|16208.7|16226.2|16206.2|38
1623081250000|2021-06-07 15:54:10|16230.5|16210.5|16236.2|16216.2|16236.2|16216.2|16230.5|16210.5|7
1623081260000|2021-06-07 15:54:20|16235.5|16215.5|16236.2|16216.2|16236.2|16216.2|16233|16213|7
1623081270000|2021-06-07 15:54:30|16239.7|16219.7|16248.7|16228.7|16251.2|16231.2|16239.7|16219.7|18
1623081280000|2021-06-07 15:54:40|16246.2|16226.2|16248.7|16228.7|16248.7|16228.7|16246.2|16226.2|28
1623081290000|2021-06-07 15:54:50|16250.5|16230.5|16258.7|16238.7|16258.7|16238.7|16250.5|16230.5|14
1623081300000|2021-06-07 15:55:00|16253.7|16233.7|16256.9|16236.9|16256.9|16236.9|16248.7|16228.7|47
1623081310000|2021-06-07 15:55:10|16256.2|16236.2|16256.9|16236.9|16256.9|16236.9|16256.2|16236.2|2
1623081320000|2021-06-07 15:55:20|16258.7|16238.7|16253.7|16233.7|16258.7|16238.7|16253.7|16233.7|7
1623081330000|2021-06-07 15:55:30|16254.4|16234.4|16263.7|16243.7|16263.7|16243.7|16254.4|16234.4|24
1623081340000|2021-06-07 15:55:40|16266.2|16246.2|16266.2|16246.2|16266.2|16246.2|16266.2|16246.2|10
1623081350000|2021-06-07 15:55:50|16271.2|16251.2|16311.9|16291.9|16311.9|16291.9|16271.2|16251.2|63
1623081360000|2021-06-07 15:56:00|16316.2|16296.2|16318|16298|16321.2|16301.2|16316.2|16296.2|38
1623081370000|2021-06-07 15:56:10|16317.2|16297.2|16300.5|16280.5|16317.2|16297.2|16299.8|16279.8|35
1623081380000|2021-06-07 15:56:20|16301.9|16281.9|16316.2|16296.2|16316.9|16296.9|16301.9|16281.9|26
1623081390000|2021-06-07 15:56:30|16318.7|16298.7|16320.5|16300.5|16320.5|16300.5|16318.7|16298.7|12
1623081400000|2021-06-07 15:56:40|16321.9|16301.9|16321.9|16301.9|16321.9|16301.9|16316.9|16296.9|15
1623081410000|2021-06-07 15:56:50|16324.4|16304.4|16331.2|16311.2|16331.2|16311.2|16324.4|16304.4|10
1623081420000|2021-06-07 15:57:00|16330.5|16310.5|16328.7|16308.7|16330.5|16310.5|16328.7|16308.7|11
1623081430000|2021-06-07 15:57:10|16326.2|16306.2|16310.5|16290.5|16326.2|16306.2|16310.5|16290.5|34
1623081440000|2021-06-07 15:57:20|16308|16288|16305.5|16285.5|16308|16288|16305.5|16285.5|6
1623081450000|2021-06-07 15:57:30|16307.7|16287.7|16311.2|16291.2|16311.2|16291.2|16307.7|16287.7|4
1623081460000|2021-06-07 15:57:40|||||||||2
1623081470000|2021-06-07 15:57:50|16311.9|16291.9|16316.2|16296.2|16316.2|16296.2|16311.9|16291.9|1
1623081480000|2021-06-07 15:58:00|16318.7|16298.7|16316.2|16296.2|16318.7|16298.7|16316.2|16296.2|11
1623081490000|2021-06-07 15:58:10|16312.3|16292.3|16310.5|16290.5|16312.3|16292.3|16310.5|16290.5|4
1623081500000|2021-06-07 15:58:20|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|7
1623081510000|2021-06-07 15:58:30|16306.2|16286.2|16306.2|16286.2|16318.7|16298.7|16306.2|16286.2|15
1623081520000|2021-06-07 15:58:40|16301.2|16281.2|16293.7|16273.7|16301.2|16281.2|16293.7|16273.7|24
1623081530000|2021-06-07 15:58:50|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|6
1623081540000|2021-06-07 15:59:00|16303.4|16283.4|16313.7|16293.7|16313.7|16293.7|16303.4|16283.4|17
1623081550000|2021-06-07 15:59:10|16314.4|16294.4|16316.2|16296.2|16316.2|16296.2|16314.4|16294.4|4
1623081560000|2021-06-07 15:59:20|16326.2|16306.2|16326.2|16306.2|16328.7|16308.7|16326.2|16306.2|35
1623081570000|2021-06-07 15:59:30|||||||||15
1623081580000|2021-06-07 15:59:40|16328.7|16308.7|16333.7|16313.7|16333.7|16313.7|16328.7|16308.7|12
1623081590000|2021-06-07 15:59:50|16338.7|16318.7|16341.2|16321.2|16341.2|16321.2|16338.7|16318.7|31
1623081600000|2021-06-07 16:00:00|16341.9|16321.9|16340.5|16320.5|16341.9|16321.9|16340.5|16320.5|53
1623081610000|2021-06-07 16:00:10|16338.7|16318.7|16335.5|16315.5|16338.7|16318.7|16335.5|16315.5|3
1623081620000|2021-06-07 16:00:20|16333.7|16313.7|16323.7|16303.7|16333.7|16313.7|16323.7|16303.7|5
1623081630000|2021-06-07 16:00:30|16321.2|16301.2|16318.7|16298.7|16321.2|16301.2|16318.7|16298.7|6
1623081640000|2021-06-07 16:00:40|16318|16298|16318.7|16298.7|16318.7|16298.7|16318|16298|1
1623081650000|2021-06-07 16:00:50|16318|16298|16318.7|16298.7|16318.7|16298.7|16316.2|16296.2|1
1623081660000|2021-06-07 16:01:00|16319.4|16299.4|16329.4|16309.4|16329.4|16309.4|16319.4|16299.4|15
1623081670000|2021-06-07 16:01:10|16331.9|16311.9|16353.7|16333.7|16358.7|16338.7|16331.9|16311.9|18
1623081680000|2021-06-07 16:01:20|16350.5|16330.5|16348.7|16328.7|16350.5|16330.5|16348.7|16328.7|3
1623081690000|2021-06-07 16:01:30|||||||||29
1623081700000|2021-06-07 16:01:40|16350.2|16330.2|16362.7|16342.7|16362.7|16342.7|16348.7|16328.7|13
1623081710000|2021-06-07 16:01:50|16361.9|16341.9|16364.4|16344.4|16364.4|16344.4|16361.9|16341.9|4
1623081720000|2021-06-07 16:02:00|16365.2|16345.2|16366.9|16346.9|16366.9|16346.9|16364.4|16344.4|18
1623081730000|2021-06-07 16:02:10|16363.7|16343.7|16366.2|16346.2|16368|16348|16363.7|16343.7|8
1623081740000|2021-06-07 16:02:20|16363.7|16343.7|16371.9|16351.9|16371.9|16351.9|16363.7|16343.7|11
1623081750000|2021-06-07 16:02:30|16373.7|16353.7|16360.5|16340.5|16374.4|16354.4|16360.5|16340.5|7
1623081760000|2021-06-07 16:02:40|16358.7|16338.7|16358|16338|16358.7|16338.7|16358|16338|7
1623081770000|2021-06-07 16:02:50|16356.2|16336.2|16348|16328|16356.2|16336.2|16348|16328|8
1623081780000|2021-06-07 16:03:00|16348.7|16328.7|16348.7|16328.7|16348.7|16328.7|16348.7|16328.7|7
1623081790000|2021-06-07 16:03:10|16346.9|16326.9|16358.7|16338.7|16358.7|16338.7|16345.5|16325.5|4
1623081800000|2021-06-07 16:03:20|16361.2|16341.2|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|5
1623081810000|2021-06-07 16:03:30|||||||||4
1623081820000|2021-06-07 16:03:40|16361.9|16341.9|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|6
1623081830000|2021-06-07 16:03:50|16358.7|16338.7|16360.5|16340.5|16360.5|16340.5|16358.7|16338.7|11
1623081840000|2021-06-07 16:04:00|16361.2|16341.2|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|8
1623081850000|2021-06-07 16:04:10|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|5
1623081860000|2021-06-07 16:04:20|16358.7|16338.7|16358.7|16338.7|16358.7|16338.7|16358.7|16338.7|2
1623081870000|2021-06-07 16:04:30|16356.2|16336.2|16353|16333|16356.2|16336.2|16353|16333|22
1623081880000|2021-06-07 16:04:40|16352.3|16332.3|16350.5|16330.5|16352.3|16332.3|16350.5|16330.5|5
1623081890000|2021-06-07 16:04:50|16353|16333|16343.7|16323.7|16353|16333|16343.7|16323.7|10
1623081900000|2021-06-07 16:05:00|16348|16328|16340.5|16320.5|16348.7|16328.7|16340.5|16320.5|25
1623081910000|2021-06-07 16:05:10|16338.7|16318.7|16340.5|16320.5|16340.5|16320.5|16338.7|16318.7|2
1623081920000|2021-06-07 16:05:20|16341.2|16321.2|16346.2|16326.2|16346.2|16326.2|16341.2|16321.2|11
1623081930000|2021-06-07 16:05:30|16342.7|16322.7|16338.7|16318.7|16342.7|16322.7|16338.7|16318.7|13
1623081940000|2021-06-07 16:05:40|16338|16318|16333.7|16313.7|16338|16318|16333.7|16313.7|34
1623081950000|2021-06-07 16:05:50|16333|16313|16331.2|16311.2|16333|16313|16331.2|16311.2|3
1623081960000|2021-06-07 16:06:00|||||||||3
1623081970000|2021-06-07 16:06:10|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|7
1623081980000|2021-06-07 16:06:20|16328.7|16308.7|16336.2|16316.2|16336.2|16316.2|16327|16307|6
1623081990000|2021-06-07 16:06:30|||||||||7
1623082000000|2021-06-07 16:06:40|16338.7|16318.7|16340.5|16320.5|16340.5|16320.5|16338.7|16318.7|0
1623082010000|2021-06-07 16:06:50|16341.2|16321.2|16342|16322|16342|16322|16341.2|16321.2|4
1623082020000|2021-06-07 16:07:00|16343.7|16323.7|16342.3|16322.3|16343.7|16323.7|16339.5|16319.5|5
1623082030000|2021-06-07 16:07:10|16338.7|16318.7|16338.7|16318.7|16338.7|16318.7|16338.7|16318.7|2
1623082040000|2021-06-07 16:07:20|16338|16318|16330.5|16310.5|16338|16318|16330.5|16310.5|7
1623082050000|2021-06-07 16:07:30|16328.7|16308.7|16323.7|16303.7|16328.7|16308.7|16323.7|16303.7|11
1623082060000|2021-06-07 16:07:40|16322|16302|16316.2|16296.2|16322|16302|16316.2|16296.2|8
1623082070000|2021-06-07 16:07:50|||||||||5
1623082080000|2021-06-07 16:08:00|16315.5|16295.5|16311.2|16291.2|16315.5|16295.5|16311.2|16291.2|14
1623082090000|2021-06-07 16:08:10|16308.7|16288.7|16311.2|16291.2|16311.2|16291.2|16308.7|16288.7|11
1623082100000|2021-06-07 16:08:20|16313.7|16293.7|16316.2|16296.2|16316.2|16296.2|16313.7|16293.7|3
1623082110000|2021-06-07 16:08:30|16313.7|16293.7|16313.7|16293.7|16313.7|16293.7|16310.5|16290.5|10
1623082120000|2021-06-07 16:08:40|16315.2|16295.2|16320.2|16300.2|16320.2|16300.2|16315.2|16295.2|6
1623082130000|2021-06-07 16:08:50|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|6
1623082140000|2021-06-07 16:09:00|16323|16303|16320.5|16300.5|16323|16303|16320.5|16300.5|5
1623082150000|2021-06-07 16:09:10|16318.7|16298.7|16313.7|16293.7|16318.7|16298.7|16312|16292|5
1623082160000|2021-06-07 16:09:20|||||||||37
1623082170000|2021-06-07 16:09:30|16308.7|16288.7|16306.2|16286.2|16311.2|16291.2|16306.2|16286.2|16
1623082180000|2021-06-07 16:09:40|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|4
1623082190000|2021-06-07 16:09:50|16292.3|16272.3|16286.2|16266.2|16292.3|16272.3|16286.2|16266.2|6
1623082200000|2021-06-07 16:10:00|16281.2|16261.2|16278.7|16258.7|16281.2|16261.2|16278.7|16258.7|31
1623082210000|2021-06-07 16:10:10|16281.2|16261.2|16282|16262|16282|16262|16281.2|16261.2|4
1623082220000|2021-06-07 16:10:20|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|3
1623082230000|2021-06-07 16:10:30|16283.7|16263.7|16282|16262|16283.7|16263.7|16282|16262|4
1623082240000|2021-06-07 16:10:40|16281.2|16261.2|16283|16263|16283|16263|16279.5|16259.5|9
1623082250000|2021-06-07 16:10:50|16284.5|16264.5|16298.7|16278.7|16300.5|16280.5|16284.5|16264.5|20
1623082260000|2021-06-07 16:11:00|16298|16278|16288.7|16268.7|16298.7|16278.7|16288.7|16268.7|12
1623082270000|2021-06-07 16:11:10|16287.3|16267.3|16287.3|16267.3|16288|16268|16287.3|16267.3|18
1623082280000|2021-06-07 16:11:20|16288|16268|16296.2|16276.2|16296.2|16276.2|16288|16268|10
1623082290000|2021-06-07 16:11:30|16297|16277|16303.7|16283.7|16303.7|16283.7|16297|16277|9
1623082300000|2021-06-07 16:11:40|||||||||2
1623082310000|2021-06-07 16:11:50|16306.2|16286.2|16297.3|16277.3|16306.2|16286.2|16297.3|16277.3|7
1623082320000|2021-06-07 16:12:00|16296.6|16276.6|16284.8|16264.8|16296.6|16276.6|16284.8|16264.8|8
1623082330000|2021-06-07 16:12:10|16281.2|16261.2|16278.7|16258.7|16281.2|16261.2|16278.7|16258.7|4
1623082340000|2021-06-07 16:12:20|16282|16262|16283.7|16263.7|16283.7|16263.7|16282|16262|7
1623082350000|2021-06-07 16:12:30|16283|16263|16283.7|16263.7|16283.7|16263.7|16281.2|16261.2|3
1623082360000|2021-06-07 16:12:40|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|10
1623082370000|2021-06-07 16:12:50|16285.2|16265.2|16290.5|16270.5|16290.5|16270.5|16285.2|16265.2|7
1623082380000|2021-06-07 16:13:00|16293|16273|16294.5|16274.5|16294.5|16274.5|16293|16273|6
1623082390000|2021-06-07 16:13:10|16293.7|16273.7|16295.5|16275.5|16296.2|16276.2|16293.7|16273.7|14
1623082400000|2021-06-07 16:13:20|16294.8|16274.8|16292|16272|16294.8|16274.8|16291.2|16271.2|2
1623082410000|2021-06-07 16:13:30|16288.7|16268.7|16282.3|16262.3|16288.7|16268.7|16282.3|16262.3|8
1623082420000|2021-06-07 16:13:40|16276.2|16256.2|16271.2|16251.2|16276.2|16256.2|16271.2|16251.2|8
1623082430000|2021-06-07 16:13:50|16269.1|16249.1|16250.5|16230.5|16269.1|16249.1|16246.2|16226.2|32
1623082440000|2021-06-07 16:14:00|16251.2|16231.2|16245.5|16225.5|16251.2|16231.2|16245.5|16225.5|18
1623082450000|2021-06-07 16:14:10|16241.2|16221.2|16240.5|16220.5|16241.2|16221.2|16240.5|16220.5|12
1623082460000|2021-06-07 16:14:20|16239.8|16219.8|16233.7|16213.7|16239.8|16219.8|16233.7|16213.7|28
1623082470000|2021-06-07 16:14:30|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|6
1623082480000|2021-06-07 16:14:40|||||||||4
1623082490000|2021-06-07 16:14:50|16238.4|16218.4|16240.2|16220.2|16240.2|16220.2|16238.4|16218.4|8
1623082500000|2021-06-07 16:15:00|16239.5|16219.5|16236.2|16216.2|16242|16222|16236.2|16216.2|10
1623082510000|2021-06-07 16:15:10|16235.5|16215.5|16233|16213|16235.5|16215.5|16233|16213|5
1623082520000|2021-06-07 16:15:20|16233.7|16213.7|16235.5|16215.5|16235.5|16215.5|16233.7|16213.7|0
1623082530000|2021-06-07 16:15:30|16234.8|16214.8|16228.7|16208.7|16234.8|16214.8|16228.7|16208.7|4
1623082540000|2021-06-07 16:15:40|16228|16208|16223.7|16203.7|16228|16208|16223.7|16203.7|9
1623082550000|2021-06-07 16:15:50|16225.5|16205.5|16222|16202|16226.2|16206.2|16222|16202|9
1623082560000|2021-06-07 16:16:00|||||||||5
1623082570000|2021-06-07 16:16:10|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|7
1623082580000|2021-06-07 16:16:20|16219.5|16199.5|16216.2|16196.2|16219.5|16199.5|16216.2|16196.2|10
1623082590000|2021-06-07 16:16:30|16213.7|16193.7|16208.7|16188.7|16213.7|16193.7|16208.7|16188.7|9
1623082600000|2021-06-07 16:16:40|||||||||3
1623082610000|2021-06-07 16:16:50|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|13
1623082620000|2021-06-07 16:17:00|16211.2|16191.2|16212|16192|16215.5|16195.5|16211.2|16191.2|12
1623082630000|2021-06-07 16:17:10|16211.2|16191.2|16208|16188|16211.2|16191.2|16208|16188|6
1623082640000|2021-06-07 16:17:20|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208|16188|16
1623082650000|2021-06-07 16:17:30|16207|16187|16210.5|16190.5|16210.5|16190.5|16207|16187|13
1623082660000|2021-06-07 16:17:40|16211.2|16191.2|16211.3|16191.3|16211.3|16191.3|16211.2|16191.2|5
1623082670000|2021-06-07 16:17:50|16212|16192|16214.5|16194.5|16214.5|16194.5|16212|16192|11
1623082680000|2021-06-07 16:18:00|16212.7|16192.7|16213.8|16193.8|16213.8|16193.8|16212|16192|9
1623082690000|2021-06-07 16:18:10|||||||||2
1623082700000|2021-06-07 16:18:20|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|5
1623082710000|2021-06-07 16:18:30|||||||||2
1623082720000|2021-06-07 16:18:40|16209.5|16189.5|16210.5|16190.5|16210.5|16190.5|16208.8|16188.8|12
1623082730000|2021-06-07 16:18:50|16208.8|16188.8|16211.3|16191.3|16211.3|16191.3|16208.8|16188.8|10
1623082740000|2021-06-07 16:19:00|16212|16192|16217|16197|16217|16197|16212|16192|14
1623082750000|2021-06-07 16:19:10|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|3
1623082760000|2021-06-07 16:19:20|||||||||6
1623082770000|2021-06-07 16:19:30|16218.8|16198.8|16214.8|16194.8|16218.8|16198.8|16214.8|16194.8|4
1623082780000|2021-06-07 16:19:40|||||||||9
1623082790000|2021-06-07 16:19:50|||||||||9
1623082800000|2021-06-07 16:20:00|16214.1|16194.1|16218.8|16198.8|16218.8|16198.8|16209.8|16189.8|10
1623082810000|2021-06-07 16:20:10|16218|16198|16214.8|16194.8|16218|16198|16214.8|16194.8|10
1623082820000|2021-06-07 16:20:20|16213|16193|16213|16193|16213|16193|16213|16193|16
1623082830000|2021-06-07 16:20:30|16213.8|16193.8|16214.5|16194.5|16214.5|16194.5|16213.8|16193.8|22
1623082840000|2021-06-07 16:20:40|16215.2|16195.2|16212|16192|16217|16197|16212|16192|10
1623082850000|2021-06-07 16:20:50|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|22
1623082860000|2021-06-07 16:21:00|||||||||42
1623082870000|2021-06-07 16:21:10|16220.2|16200.2|16222.7|16202.7|16222.7|16202.7|16220.2|16200.2|12
1623082880000|2021-06-07 16:21:20|||||||||2
1623082890000|2021-06-07 16:21:30|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|14
1623082900000|2021-06-07 16:21:40|16223.8|16203.8|16218.8|16198.8|16226.3|16206.3|16218.8|16198.8|23
1623082910000|2021-06-07 16:21:50|||||||||4
1623082920000|2021-06-07 16:22:00|16217|16197|16215.5|16195.5|16218|16198|16215.5|16195.5|22
1623082930000|2021-06-07 16:22:10|16217|16197|16228.8|16208.8|16228.8|16208.8|16217|16197|32
1623082940000|2021-06-07 16:22:20|16231.7|16211.7|16238.8|16218.8|16238.8|16218.8|16231.7|16211.7|15
1623082950000|2021-06-07 16:22:30|16238|16218|16236.3|16216.3|16238|16218|16236.3|16216.3|6
1623082960000|2021-06-07 16:22:40|16235.5|16215.5|16235.5|16215.5|16236.3|16216.3|16235.5|16215.5|16
1623082970000|2021-06-07 16:22:50|16238|16218|16238|16218|16238|16218|16238|16218|10
1623082980000|2021-06-07 16:23:00|16242.4|16222.4|16236.3|16216.3|16242.4|16222.4|16236.3|16216.3|159
1623082990000|2021-06-07 16:23:10|16234.8|16214.8|16225.9|16205.9|16234.8|16214.8|16225.9|16205.9|834
1623083000000|2021-06-07 16:23:20|16226.6|16206.6|16214.1|16194.1|16226.6|16206.6|16214.1|16194.1|122
1623083010000|2021-06-07 16:23:30|16209.1|16189.1|16199.8|16179.8|16209.1|16189.1|16199.8|16179.8|153
1623083020000|2021-06-07 16:23:40|16199.1|16179.1|16200.5|16180.5|16202|16182|16198.4|16178.4|132
1623083030000|2021-06-07 16:23:50|16199.1|16179.1|16192.3|16172.3|16199.1|16179.1|16189.8|16169.8|140
1623083040000|2021-06-07 16:24:00|16190.9|16170.9|16172.3|16152.3|16190.9|16170.9|16172.3|16152.3|176
1623083050000|2021-06-07 16:24:10|16171.6|16151.6|16154.8|16134.8|16171.6|16151.6|16154.8|16134.8|185
1623083060000|2021-06-07 16:24:20|16157.3|16137.3|16159.8|16139.8|16164.8|16144.8|16157.3|16137.3|126
1623083070000|2021-06-07 16:24:30|16159.1|16139.1|16144.1|16124.1|16159.1|16139.1|16139.1|16119.1|172
1623083080000|2021-06-07 16:24:40|16144.8|16124.8|16159.8|16139.8|16159.8|16139.8|16144.1|16124.1|226
1623083090000|2021-06-07 16:24:50|16164.1|16144.1|16149.8|16129.8|16164.1|16144.1|16139.8|16119.8|619
1623083100000|2021-06-07 16:25:00|16150.5|16130.5|16149.1|16129.1|16150.5|16130.5|16149.1|16129.1|41
1623083110000|2021-06-07 16:25:10|16146.6|16126.6|16152.3|16132.3|16152.3|16132.3|16146.3|16126.3|36
1623083120000|2021-06-07 16:25:20|16151.6|16131.6|16149.8|16129.8|16151.6|16131.6|16149.8|16129.8|17
1623083130000|2021-06-07 16:25:30|16150.5|16130.5|16154.1|16134.1|16154.1|16134.1|16150.5|16130.5|10
1623083140000|2021-06-07 16:25:40|16154.8|16134.8|16154.8|16134.8|16157.3|16137.3|16154.8|16134.8|12
1623083150000|2021-06-07 16:25:50|||||||||27
1623083160000|2021-06-07 16:26:00|16154.1|16134.1|16154.8|16134.8|16154.8|16134.8|16154.1|16134.1|38
1623083170000|2021-06-07 16:26:10|16153|16133|16147.3|16127.3|16153|16133|16147.3|16127.3|6
1623083180000|2021-06-07 16:26:20|||||||||4
1623083190000|2021-06-07 16:26:30|16148|16128|16148|16128|16148|16128|16148|16128|7
1623083200000|2021-06-07 16:26:40|16150.5|16130.5|16154.8|16134.8|16154.8|16134.8|16150.5|16130.5|28
1623083210000|2021-06-07 16:26:50|||||||||6
1623083220000|2021-06-07 16:27:00|16156.3|16136.3|16159.8|16139.8|16159.8|16139.8|16156.3|16136.3|120
1623083230000|2021-06-07 16:27:10|16160.5|16140.5|16157.3|16137.3|16160.5|16140.5|16157.3|16137.3|8
1623083240000|2021-06-07 16:27:20|||||||||2
1623083250000|2021-06-07 16:27:30|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|7
1623083260000|2021-06-07 16:27:40|||||||||9
1623083270000|2021-06-07 16:27:50|||||||||6
1623083280000|2021-06-07 16:28:00|16159.1|16139.1|16159.1|16139.1|16159.1|16139.1|16159.1|16139.1|1
1623083290000|2021-06-07 16:28:10|16159.8|16139.8|16154.8|16134.8|16159.8|16139.8|16154.8|16134.8|6
1623083310000|2021-06-07 16:28:30|16154.1|16134.1|16154.8|16134.8|16154.8|16134.8|16154.1|16134.1|6
1623083320000|2021-06-07 16:28:40|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|4
1623083330000|2021-06-07 16:28:50|16153.4|16133.4|16154.8|16134.8|16154.8|16134.8|16153.4|16133.4|9
1623083340000|2021-06-07 16:29:00|||||||||5
1623083350000|2021-06-07 16:29:10|16151.3|16131.3|16149.8|16129.8|16151.3|16131.3|16149.8|16129.8|1
1623083360000|2021-06-07 16:29:20|16150.6|16130.6|16153.1|16133.1|16153.1|16133.1|16150.6|16130.6|23
1623083370000|2021-06-07 16:29:30|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|13
1623083380000|2021-06-07 16:29:40|16153.1|16133.1|16156.3|16136.3|16156.3|16136.3|16153.1|16133.1|385
1623083390000|2021-06-07 16:29:50|16155.6|16135.6|16160.6|16140.6|16160.6|16140.6|16153.8|16133.8|71
1623083400000|2021-06-07 16:30:00|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|4
1623083410000|2021-06-07 16:30:10|16162.3|16142.3|16159.8|16139.8|16163.1|16143.1|16159.8|16139.8|8
1623083420000|2021-06-07 16:30:20|16160.6|16140.6|16159.8|16139.8|16160.6|16140.6|16159.8|16139.8|6
1623083430000|2021-06-07 16:30:30|||||||||1
1623083440000|2021-06-07 16:30:40|16157.3|16137.3|16154.8|16134.8|16157.3|16137.3|16154.8|16134.8|14
1623083450000|2021-06-07 16:30:50|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|0
1623083460000|2021-06-07 16:31:00|16149.8|16129.8|16129.8|16109.8|16149.8|16129.8|16129.8|16109.8|40
1623083470000|2021-06-07 16:31:10|16124.8|16104.8|16128.1|16108.1|16128.1|16108.1|16124.8|16104.8|3
1623083480000|2021-06-07 16:31:20|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16127.3|16107.3|2
1623083490000|2021-06-07 16:31:30|||||||||5
1623083500000|2021-06-07 16:31:40|16130.6|16110.6|16133.8|16113.8|16133.8|16113.8|16130.6|16110.6|15
1623083510000|2021-06-07 16:31:50|16135.6|16115.6|16138.1|16118.1|16138.1|16118.1|16135.6|16115.6|3
1623083520000|2021-06-07 16:32:00|16137.3|16117.3|16134.8|16114.8|16137.3|16117.3|16134.8|16114.8|5
1623083530000|2021-06-07 16:32:10|||||||||1
1623083540000|2021-06-07 16:32:20|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|6
1623083560000|2021-06-07 16:32:40|||||||||50
1623083570000|2021-06-07 16:32:50|16134.1|16114.1|16136.6|16116.6|16136.6|16116.6|16132.3|16112.3|4
1623083580000|2021-06-07 16:33:00|16134.8|16114.8|16137.3|16117.3|16137.3|16117.3|16134.8|16114.8|3
1623083590000|2021-06-07 16:33:10|||||||||5
1623083610000|2021-06-07 16:33:30|||||||||3
1623083640000|2021-06-07 16:34:00|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|3
1623083650000|2021-06-07 16:34:10|||||||||1
1623083660000|2021-06-07 16:34:20|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|425
1623083670000|2021-06-07 16:34:30|||||||||1
1623083680000|2021-06-07 16:34:40|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|1
1623083690000|2021-06-07 16:34:50|16135.9|16115.9|16134.8|16114.8|16135.9|16115.9|16134.1|16114.1|2
1623083700000|2021-06-07 16:35:00|||||||||20
1623083720000|2021-06-07 16:35:20|||||||||1
1623083730000|2021-06-07 16:35:30|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|5
1623083740000|2021-06-07 16:35:40|||||||||3
1623083750000|2021-06-07 16:35:50|16129.8|16109.8|16131.6|16111.6|16131.6|16111.6|16129.1|16109.1|2
1623083760000|2021-06-07 16:36:00|||||||||3
1623083770000|2021-06-07 16:36:10|16134.1|16114.1|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|10
1623083780000|2021-06-07 16:36:20|16130.9|16110.9|16132.3|16112.3|16132.3|16112.3|16129.1|16109.1|4
1623083790000|2021-06-07 16:36:30|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|596
1623083810000|2021-06-07 16:36:50|16132.3|16112.3|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|10
1623083820000|2021-06-07 16:37:00|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|2
1623083830000|2021-06-07 16:37:10|||||||||4
1623083840000|2021-06-07 16:37:20|||||||||1
1623083850000|2021-06-07 16:37:30|16134.1|16114.1|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|1
1623083860000|2021-06-07 16:37:40|||||||||20
1623083870000|2021-06-07 16:37:50|16130.6|16110.6|16129.8|16109.8|16130.6|16110.6|16129.8|16109.8|65
1623083880000|2021-06-07 16:38:00|||||||||4
1623083900000|2021-06-07 16:38:20|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|55
1623083910000|2021-06-07 16:38:30|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|3
1623083920000|2021-06-07 16:38:40|16138.1|16118.1|16139.8|16119.8|16139.8|16119.8|16138.1|16118.1|4
1623083930000|2021-06-07 16:38:50|16141.3|16121.3|16144.8|16124.8|16144.8|16124.8|16141.3|16121.3|2
1623083940000|2021-06-07 16:39:00|||||||||3
1623083950000|2021-06-07 16:39:10|||||||||53
1623083970000|2021-06-07 16:39:30|16144.1|16124.1|16142.3|16122.3|16144.1|16124.1|16142.3|16122.3|0
1623083980000|2021-06-07 16:39:40|||||||||3
1623083990000|2021-06-07 16:39:50|16142.4|16122.4|16144.9|16124.9|16144.9|16124.9|16142.4|16122.4|2
1623084000000|2021-06-07 16:40:00|16144.1|16124.1|16144.9|16124.9|16144.9|16124.9|16143.1|16123.1|1
1623084010000|2021-06-07 16:40:10|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|1
1623084020000|2021-06-07 16:40:20|||||||||8
1623084060000|2021-06-07 16:41:00|16143.1|16123.1|16144.9|16124.9|16144.9|16124.9|16143.1|16123.1|1
1623084090000|2021-06-07 16:41:30|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|1
1623084100000|2021-06-07 16:41:40|||||||||6
1623084120000|2021-06-07 16:42:00|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|15
1623084130000|2021-06-07 16:42:10|||||||||1
1623084140000|2021-06-07 16:42:20|||||||||1
1623084160000|2021-06-07 16:42:40|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|0
1623084170000|2021-06-07 16:42:50|16139.9|16119.9|16140.6|16120.6|16140.6|16120.6|16139.9|16119.9|1
1623084190000|2021-06-07 16:43:10|16139.9|16119.9|16144.9|16124.9|16144.9|16124.9|16139.9|16119.9|1
1623084220000|2021-06-07 16:43:40|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|2
1623084230000|2021-06-07 16:43:50|||||||||5
1623084240000|2021-06-07 16:44:00|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623084260000|2021-06-07 16:44:20|||||||||2
1623084270000|2021-06-07 16:44:30|||||||||2
1623084280000|2021-06-07 16:44:40|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|3
1623084290000|2021-06-07 16:44:50|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|1
1623084300000|2021-06-07 16:45:00|||||||||2
1623084310000|2021-06-07 16:45:10|16140.6|16120.6|16139.9|16119.9|16140.6|16120.6|16139.9|16119.9|7
1623084320000|2021-06-07 16:45:20|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|8
1623084330000|2021-06-07 16:45:30|||||||||3
1623084340000|2021-06-07 16:45:40|||||||||1
1623084350000|2021-06-07 16:45:50|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|6
1623084360000|2021-06-07 16:46:00|16138.1|16118.1|16140.6|16120.6|16140.6|16120.6|16138.1|16118.1|15
1623084370000|2021-06-07 16:46:10|16139.9|16119.9|16140.6|16120.6|16140.6|16120.6|16139.9|16119.9|2
1623084390000|2021-06-07 16:46:30|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|0
1623084400000|2021-06-07 16:46:40|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|2
1623084410000|2021-06-07 16:46:50|||||||||2
1623084420000|2021-06-07 16:47:00|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|2
1623084430000|2021-06-07 16:47:10|||||||||2
1623084440000|2021-06-07 16:47:20|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|2
1623084450000|2021-06-07 16:47:30|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|21
1623084460000|2021-06-07 16:47:40|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|0
1623084470000|2021-06-07 16:47:50|||||||||5
1623084480000|2021-06-07 16:48:00|16138.1|16118.1|16137.4|16117.4|16138.1|16118.1|16137.4|16117.4|4
1623084490000|2021-06-07 16:48:10|||||||||1
1623084500000|2021-06-07 16:48:20|||||||||1
1623084530000|2021-06-07 16:48:50|||||||||1
1623084540000|2021-06-07 16:49:00|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|1
1623084570000|2021-06-07 16:49:30|16134.9|16114.9|16134.9|16114.9|16134.9|16114.9|16134.9|16114.9|2
1623084580000|2021-06-07 16:49:40|||||||||3
1623084590000|2021-06-07 16:49:50|||||||||1
1623084600000|2021-06-07 16:50:00|||||||||1
1623084630000|2021-06-07 16:50:30|16133.1|16113.1|16134.9|16114.9|16134.9|16114.9|16133.1|16113.1|8
1623084640000|2021-06-07 16:50:40|16135.6|16115.6|16137.4|16117.4|16137.4|16117.4|16135.6|16115.6|0
1623084650000|2021-06-07 16:50:50|||||||||9
1623084660000|2021-06-07 16:51:00|16138.1|16118.1|16139.9|16119.9|16139.9|16119.9|16138.1|16118.1|1
1623084670000|2021-06-07 16:51:10|||||||||1
1623084710000|2021-06-07 16:51:50|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|1
1623084720000|2021-06-07 16:52:00|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623084740000|2021-06-07 16:52:20|||||||||3
1623084760000|2021-06-07 16:52:40|||||||||1
1623084770000|2021-06-07 16:52:50|||||||||1
1623084780000|2021-06-07 16:53:00|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|1
1623084790000|2021-06-07 16:53:10|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|0
1623084810000|2021-06-07 16:53:30|||||||||8
1623084830000|2021-06-07 16:53:50|||||||||8
1623084840000|2021-06-07 16:54:00|||||||||1
1623084850000|2021-06-07 16:54:10|||||||||1
1623084870000|2021-06-07 16:54:30|||||||||1
1623084890000|2021-06-07 16:54:50|||||||||1
1623084900000|2021-06-07 16:55:00|||||||||1
1623084910000|2021-06-07 16:55:10|16144.9|16124.9|16147.1|16127.1|16147.1|16127.1|16144.9|16124.9|7
1623084940000|2021-06-07 16:55:40|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|5
1623084950000|2021-06-07 16:55:50|16152.4|16132.4|16152.4|16132.4|16154.9|16134.9|16152.4|16132.4|1
1623084960000|2021-06-07 16:56:00|16150.6|16130.6|16152.4|16132.4|16152.4|16132.4|16150.6|16130.6|1
1623084990000|2021-06-07 16:56:30|16153.1|16133.1|16154.9|16134.9|16154.9|16134.9|16153.1|16133.1|3
1623085000000|2021-06-07 16:56:40|||||||||4
1623085010000|2021-06-07 16:56:50|16155.6|16135.6|16155.6|16135.6|16155.6|16135.6|16155.6|16135.6|7
1623085020000|2021-06-07 16:57:00|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|95
1623085030000|2021-06-07 16:57:10|||||||||1
1623085040000|2021-06-07 16:57:20|||||||||1
1623085050000|2021-06-07 16:57:30|||||||||5
1623085070000|2021-06-07 16:57:50|||||||||1
1623085090000|2021-06-07 16:58:10|||||||||1
1623085100000|2021-06-07 16:58:20|16156.7|16136.7|16154.9|16134.9|16156.7|16136.7|16154.9|16134.9|2
1623085130000|2021-06-07 16:58:50|16156.7|16136.7|16154.2|16134.2|16156.7|16136.7|16154.2|16134.2|3
1623085140000|2021-06-07 16:59:00|||||||||1
1623085160000|2021-06-07 16:59:20|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|5
1623085180000|2021-06-07 16:59:40|16156.7|16136.7|16157.4|16137.4|16157.4|16137.4|16156.7|16136.7|3
1623085190000|2021-06-07 16:59:50|||||||||17
1623085200000|2021-06-07 17:00:00|16152.4|16132.4|16154.9|16134.9|16158.1|16138.1|16152.4|16132.4|25
1623085210000|2021-06-07 17:00:10|16153.1|16133.1|16152.4|16132.4|16153.1|16133.1|16152.4|16132.4|2
1623085220000|2021-06-07 17:00:20|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|12
1623085240000|2021-06-07 17:00:40|||||||||23
1623085280000|2021-06-07 17:01:20|16148.5|16128.5|16141.7|16121.7|16148.5|16128.5|16141.7|16121.7|2
1623085310000|2021-06-07 17:01:50|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|4
1623085320000|2021-06-07 17:02:00|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|1
1623085330000|2021-06-07 17:02:10|||||||||6
1623085350000|2021-06-07 17:02:30|||||||||10
1623085360000|2021-06-07 17:02:40|16136|16116|16129.9|16109.9|16136|16116|16129.9|16109.9|464
1623085370000|2021-06-07 17:02:50|||||||||148
1623085380000|2021-06-07 17:03:00|16129.2|16109.2|16129.2|16109.2|16129.2|16109.2|16129.2|16109.2|62
1623085390000|2021-06-07 17:03:10|16128.5|16108.5|16124.9|16104.9|16128.5|16108.5|16124.9|16104.9|1
1623085410000|2021-06-07 17:03:30|||||||||2
1623085420000|2021-06-07 17:03:40|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|4
1623085440000|2021-06-07 17:04:00|||||||||3
1623085450000|2021-06-07 17:04:10|||||||||8
1623085460000|2021-06-07 17:04:20|||||||||9
1623085470000|2021-06-07 17:04:30|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|1
1623085480000|2021-06-07 17:04:40|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|1
1623085500000|2021-06-07 17:05:00|||||||||6
1623085530000|2021-06-07 17:05:30|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|38
1623085540000|2021-06-07 17:05:40|16119.2|16099.2|16116.7|16096.7|16119.2|16099.2|16116.7|16096.7|2
1623085600000|2021-06-07 17:06:40|||||||||2
1623085610000|2021-06-07 17:06:50|16118.5|16098.5|16119.2|16099.2|16119.2|16099.2|16118.5|16098.5|1
1623085620000|2021-06-07 17:07:00|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1623085630000|2021-06-07 17:07:10|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|1
1623085640000|2021-06-07 17:07:20|16119.9|16099.9|16121.7|16101.7|16121.7|16101.7|16119.9|16099.9|0
1623085660000|2021-06-07 17:07:40|||||||||2
1623085680000|2021-06-07 17:08:00|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|5
1623085690000|2021-06-07 17:08:10|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|1
1623085730000|2021-06-07 17:08:50|||||||||1
1623085750000|2021-06-07 17:09:10|16125.6|16105.6|16124.9|16104.9|16125.6|16105.6|16124.9|16104.9|1
1623085760000|2021-06-07 17:09:20|||||||||10
1623085770000|2021-06-07 17:09:30|||||||||4
1623085790000|2021-06-07 17:09:50|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|1
1623085810000|2021-06-07 17:10:10|||||||||5
1623085860000|2021-06-07 17:11:00|||||||||2
1623085880000|2021-06-07 17:11:20|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|0
1623085890000|2021-06-07 17:11:30|16129.9|16109.9|16131.7|16111.7|16131.7|16111.7|16129.9|16109.9|5
1623085920000|2021-06-07 17:12:00|16132.4|16112.4|16134.2|16114.2|16134.2|16114.2|16132.4|16112.4|30
1623085930000|2021-06-07 17:12:10|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|7
1623085940000|2021-06-07 17:12:20|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|2
1623085950000|2021-06-07 17:12:30|||||||||1
1623085970000|2021-06-07 17:12:50|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|0
1623085980000|2021-06-07 17:13:00|||||||||1
1623086000000|2021-06-07 17:13:20|||||||||3
1623086010000|2021-06-07 17:13:30|16141.7|16121.7|16139.2|16119.2|16142.4|16122.4|16139.2|16119.2|3
1623086020000|2021-06-07 17:13:40|16137.4|16117.4|16134.9|16114.9|16137.4|16117.4|16134.9|16114.9|0
1623086030000|2021-06-07 17:13:50|||||||||1
1623086040000|2021-06-07 17:14:00|||||||||1
1623086050000|2021-06-07 17:14:10|||||||||4
1623086060000|2021-06-07 17:14:20|16134.2|16114.2|16129.9|16109.9|16134.2|16114.2|16129.9|16109.9|11
1623086070000|2021-06-07 17:14:30|16128.5|16108.5|16126.7|16106.7|16128.5|16108.5|16126.7|16106.7|3
1623086080000|2021-06-07 17:14:40|16126|16106|16121.7|16101.7|16126|16106|16121.7|16101.7|9
1623086090000|2021-06-07 17:14:50|16119.2|16099.2|16116.7|16096.7|16119.2|16099.2|16116.7|16096.7|3
1623086100000|2021-06-07 17:15:00|||||||||4
1623086110000|2021-06-07 17:15:10|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|4
1623086120000|2021-06-07 17:15:20|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1623086130000|2021-06-07 17:15:30|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|6
1623086160000|2021-06-07 17:16:00|||||||||1
1623086180000|2021-06-07 17:16:20|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|7
1623086190000|2021-06-07 17:16:30|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|0
1623086200000|2021-06-07 17:16:40|||||||||3
1623086210000|2021-06-07 17:16:50|||||||||2
1623086220000|2021-06-07 17:17:00|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|4
1623086230000|2021-06-07 17:17:10|||||||||2
1623086240000|2021-06-07 17:17:20|||||||||13
1623086250000|2021-06-07 17:17:30|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|2
1623086270000|2021-06-07 17:17:50|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|8
1623086280000|2021-06-07 17:18:00|||||||||1
1623086290000|2021-06-07 17:18:10|16127.4|16107.4|16128.2|16108.2|16128.2|16108.2|16127.4|16107.4|4
1623086310000|2021-06-07 17:18:30|16129.9|16109.9|16132.4|16112.4|16132.4|16112.4|16129.9|16109.9|2
1623086320000|2021-06-07 17:18:40|||||||||2
1623086340000|2021-06-07 17:19:00|16133.2|16113.2|16134.9|16114.9|16134.9|16114.9|16133.2|16113.2|36
1623086350000|2021-06-07 17:19:10|16134.2|16114.2|16127.4|16107.4|16134.2|16114.2|16127.4|16107.4|5
1623086360000|2021-06-07 17:19:20|||||||||2
1623086370000|2021-06-07 17:19:30|16126.7|16106.7|16127.4|16107.4|16127.4|16107.4|16124.9|16104.9|2
1623086380000|2021-06-07 17:19:40|16124.9|16104.9|16122.4|16102.4|16124.9|16104.9|16122.4|16102.4|0
1623086390000|2021-06-07 17:19:50|||||||||5
1623086430000|2021-06-07 17:20:30|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|2
1623086440000|2021-06-07 17:20:40|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|0
1623086460000|2021-06-07 17:21:00|||||||||2
1623086470000|2021-06-07 17:21:10|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|5
1623086480000|2021-06-07 17:21:20|||||||||1
1623086490000|2021-06-07 17:21:30|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|2
1623086510000|2021-06-07 17:21:50|||||||||3
1623086520000|2021-06-07 17:22:00|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|13
1623086540000|2021-06-07 17:22:20|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|38
1623086550000|2021-06-07 17:22:30|16109.2|16089.2|16107.4|16087.4|16109.2|16089.2|16107.4|16087.4|13
1623086560000|2021-06-07 17:22:40|16109.9|16089.9|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|26
1623086570000|2021-06-07 17:22:50|16111.7|16091.7|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|0
1623086580000|2021-06-07 17:23:00|16114.2|16094.2|16127.4|16107.4|16127.4|16107.4|16114.2|16094.2|8
1623086590000|2021-06-07 17:23:10|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|8
1623086600000|2021-06-07 17:23:20|16137.4|16117.4|16137.4|16117.4|16139.9|16119.9|16137.4|16117.4|3
1623086610000|2021-06-07 17:23:30|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|2
1623086640000|2021-06-07 17:24:00|16135|16115|16135|16115|16135|16115|16135|16115|21
1623086650000|2021-06-07 17:24:10|||||||||10
1623086660000|2021-06-07 17:24:20|||||||||15
1623086670000|2021-06-07 17:24:30|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|0
1623086680000|2021-06-07 17:24:40|16135|16115|16135|16115|16135|16115|16135|16115|2
1623086690000|2021-06-07 17:24:50|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|6
1623086700000|2021-06-07 17:25:00|16137.5|16117.5|16138.2|16118.2|16138.2|16118.2|16137.5|16117.5|8
1623086710000|2021-06-07 17:25:10|16140|16120|16142.1|16122.1|16142.1|16122.1|16140|16120|8
1623086720000|2021-06-07 17:25:20|||||||||1
1623086730000|2021-06-07 17:25:30|||||||||11
1623086750000|2021-06-07 17:25:50|16143.2|16123.2|16143.9|16123.9|16143.9|16123.9|16143.2|16123.2|1
1623086770000|2021-06-07 17:26:10|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|3
1623086780000|2021-06-07 17:26:20|||||||||1
1623086790000|2021-06-07 17:26:30|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|1
1623086800000|2021-06-07 17:26:40|16150|16130|16151.7|16131.7|16151.7|16131.7|16150|16130|2
1623086810000|2021-06-07 17:26:50|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|52
1623086820000|2021-06-07 17:27:00|16155.7|16135.7|16165|16145|16165|16145|16155.7|16135.7|16
1623086830000|2021-06-07 17:27:10|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165|16145|6
1623086850000|2021-06-07 17:27:30|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|1
1623086870000|2021-06-07 17:27:50|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|21
1623086880000|2021-06-07 17:28:00|16166.4|16146.4|16165|16145|16166.4|16146.4|16165|16145|24
1623086900000|2021-06-07 17:28:20|||||||||1
1623086910000|2021-06-07 17:28:30|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|2
1623086920000|2021-06-07 17:28:40|16167.5|16147.5|16167.5|16147.5|16167.5|16147.5|16167.5|16147.5|3
1623086930000|2021-06-07 17:28:50|16170|16150|16165|16145|16170|16150|16165|16145|5
1623086940000|2021-06-07 17:29:00|16162.8|16142.8|16152.5|16132.5|16162.8|16142.8|16152.5|16132.5|51
1623086950000|2021-06-07 17:29:10|||||||||5
1623086960000|2021-06-07 17:29:20|16151|16131|16151|16131|16151|16131|16151|16131|7
1623086970000|2021-06-07 17:29:30|16147.5|16127.5|16145.3|16125.3|16147.5|16127.5|16145.3|16125.3|5
1623086980000|2021-06-07 17:29:40|16146|16126|16139.2|16119.2|16146|16126|16138.5|16118.5|12
1623086990000|2021-06-07 17:29:50|16141.7|16121.7|16145|16125|16145|16125|16140|16120|41
1623140100000|2021-06-08 08:15:00|16202|16182|16210.2|16190.2|16210.2|16190.2|16202|16182|15
1623140110000|2021-06-08 08:15:10|16212|16192|16222|16202|16222|16202|16212|16192|18
1623140120000|2021-06-08 08:15:20|16222.7|16202.7|16222|16202|16222.7|16202.7|16222|16202|6
1623140130000|2021-06-08 08:15:30|16221.3|16201.3|16204.9|16184.9|16221.3|16201.3|16204.9|16184.9|6
1623140140000|2021-06-08 08:15:40|16203.1|16183.1|16193.1|16173.1|16203.1|16183.1|16193.1|16173.1|14
1623140150000|2021-06-08 08:15:50|||||||||16
1623140160000|2021-06-08 08:16:00|16192.4|16172.4|16189.9|16169.9|16193.1|16173.1|16189.9|16169.9|4
1623140170000|2021-06-08 08:16:10|||||||||9
1623140180000|2021-06-08 08:16:20|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|1
1623140190000|2021-06-08 08:16:30|16193.1|16173.1|16189.5|16169.5|16193.1|16173.1|16189.5|16169.5|1
1623140200000|2021-06-08 08:16:40|16192|16172|16197|16177|16197|16177|16192|16172|4
1623140210000|2021-06-08 08:16:50|||||||||1
1623140220000|2021-06-08 08:17:00|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|2
1623140230000|2021-06-08 08:17:10|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|7
1623140240000|2021-06-08 08:17:20|16197|16177|16193.8|16173.8|16197|16177|16193.8|16173.8|1
1623140250000|2021-06-08 08:17:30|16192|16172|16192|16172|16194.5|16174.5|16192|16172|0
1623140260000|2021-06-08 08:17:40|16192.7|16172.7|16194.5|16174.5|16194.5|16174.5|16192.7|16172.7|4
1623140270000|2021-06-08 08:17:50|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|1
1623140280000|2021-06-08 08:18:00|16195.9|16175.9|16199.5|16179.5|16200.2|16180.2|16195.9|16175.9|1
1623140290000|2021-06-08 08:18:10|16197.7|16177.7|16197|16177|16197.7|16177.7|16197|16177|12
1623140340000|2021-06-08 08:19:00|16195.2|16175.2|16189.9|16169.9|16195.2|16175.2|16189.9|16169.9|2
1623140350000|2021-06-08 08:19:10|||||||||4
1623140360000|2021-06-08 08:19:20|16192.4|16172.4|16189.9|16169.9|16192.4|16172.4|16189.9|16169.9|85
1623140390000|2021-06-08 08:19:50|16183.8|16163.8|16164.5|16144.5|16183.8|16163.8|16164.5|16144.5|4
1623140400000|2021-06-08 08:20:00|16163.8|16143.8|16164.5|16144.5|16164.5|16144.5|16158.8|16138.8|4
1623140410000|2021-06-08 08:20:10|16165.2|16145.2|16165.9|16145.9|16165.9|16145.9|16165.2|16145.2|0
1623140420000|2021-06-08 08:20:20|16165.2|16145.2|16169.5|16149.5|16169.5|16149.5|16164.5|16144.5|5
1623140430000|2021-06-08 08:20:30|16167|16147|16164.5|16144.5|16167|16147|16164.5|16144.5|0
1623140450000|2021-06-08 08:20:50|16167|16147|16164.5|16144.5|16167|16147|16164.5|16144.5|0
1623140470000|2021-06-08 08:21:10|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|0
1623140490000|2021-06-08 08:21:30|16162|16142|16161.3|16141.3|16162|16142|16161.3|16141.3|1
1623140500000|2021-06-08 08:21:40|16157|16137|16157|16137|16157|16137|16157|16137|102
1623140510000|2021-06-08 08:21:50|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|6
1623140520000|2021-06-08 08:22:00|16157|16137|16154.5|16134.5|16157|16137|16154.5|16134.5|0
1623140530000|2021-06-08 08:22:10|||||||||1
1623140550000|2021-06-08 08:22:30|16152|16132|16154.5|16134.5|16154.5|16134.5|16152|16132|1
1623140560000|2021-06-08 08:22:40|||||||||12
1623140580000|2021-06-08 08:23:00|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|1
1623140590000|2021-06-08 08:23:10|16152|16132|16152|16132|16152|16132|16152|16132|2
1623140600000|2021-06-08 08:23:20|||||||||3
1623140620000|2021-06-08 08:23:40|||||||||2
1623140630000|2021-06-08 08:23:50|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623140640000|2021-06-08 08:24:00|16153.8|16133.8|16152|16132|16154.5|16134.5|16152|16132|0
1623140650000|2021-06-08 08:24:10|16152.7|16132.7|16152|16132|16154.5|16134.5|16152|16132|0
1623140700000|2021-06-08 08:25:00|16151.3|16131.3|16149.5|16129.5|16151.3|16131.3|16149.5|16129.5|0
1623140710000|2021-06-08 08:25:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|1
1623140730000|2021-06-08 08:25:30|||||||||2
1623140740000|2021-06-08 08:25:40|16157|16137|16157|16137|16157|16137|16157|16137|6
1623140750000|2021-06-08 08:25:50|16157.7|16137.7|16167|16147|16167|16147|16157.7|16137.7|3
1623140760000|2021-06-08 08:26:00|||||||||99
1623140810000|2021-06-08 08:26:50|16169.5|16149.5|16172.7|16152.7|16172.7|16152.7|16169.5|16149.5|3
1623140820000|2021-06-08 08:27:00|16174.5|16154.5|16174.5|16154.5|16177|16157|16174.5|16154.5|7
1623140850000|2021-06-08 08:27:30|||||||||1
1623140870000|2021-06-08 08:27:50|16177|16157|16177|16157|16177|16157|16177|16157|1
1623140880000|2021-06-08 08:28:00|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|1
1623140890000|2021-06-08 08:28:10|||||||||3
1623140900000|2021-06-08 08:28:20|||||||||1
1623140910000|2021-06-08 08:28:30|16177.7|16157.7|16174.5|16154.5|16177.7|16157.7|16174.5|16154.5|1
1623140920000|2021-06-08 08:28:40|||||||||19
1623140930000|2021-06-08 08:28:50|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|1
1623140940000|2021-06-08 08:29:00|16171.3|16151.3|16169.5|16149.5|16171.3|16151.3|16169.5|16149.5|3
1623140950000|2021-06-08 08:29:10|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|0
1623140960000|2021-06-08 08:29:20|16167|16147|16170.2|16150.2|16170.2|16150.2|16167|16147|4
1623140980000|2021-06-08 08:29:40|16172|16152|16172|16152|16172|16152|16172|16152|13
1623141000000|2021-06-08 08:30:00|16172.7|16152.7|16174.5|16154.5|16174.5|16154.5|16172.7|16152.7|0
1623141050000|2021-06-08 08:30:50|||||||||1
1623141100000|2021-06-08 08:31:40|16176.3|16156.3|16177.7|16157.7|16177.7|16157.7|16176.3|16156.3|1
1623141110000|2021-06-08 08:31:50|16179.5|16159.5|16182|16162|16182|16162|16179.5|16159.5|3
1623141140000|2021-06-08 08:32:20|||||||||1
1623141150000|2021-06-08 08:32:30|||||||||1
1623141170000|2021-06-08 08:32:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|1
1623141190000|2021-06-08 08:33:10|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|0
1623141230000|2021-06-08 08:33:50|16192|16172|16192.7|16172.7|16192.7|16172.7|16192|16172|2
1623141240000|2021-06-08 08:34:00|16203.4|16163.4|16203.4|16163.4|16203.4|16163.4|16203.4|16163.4|0
1623141270000|2021-06-08 08:34:30|16195.2|16175.2|16198.4|16178.4|16198.4|16178.4|16195.2|16175.2|0
1623141280000|2021-06-08 08:34:40|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|0
1623141290000|2021-06-08 08:34:50|16199.5|16179.5|16202|16182|16202|16182|16199.5|16179.5|1
1623141300000|2021-06-08 08:35:00|16202.7|16182.7|16204.5|16184.5|16204.5|16184.5|16202.7|16182.7|0
1623141310000|2021-06-08 08:35:10|||||||||2
1623141320000|2021-06-08 08:35:20|||||||||1
1623141330000|2021-06-08 08:35:30|16207|16187|16207|16187|16207|16187|16207|16187|8
1623141340000|2021-06-08 08:35:40|||||||||1
1623141350000|2021-06-08 08:35:50|||||||||1
1623141360000|2021-06-08 08:36:00|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|2
1623141370000|2021-06-08 08:36:10|||||||||1
1623141380000|2021-06-08 08:36:20|16207|16187|16209.5|16189.5|16209.5|16189.5|16207|16187|0
1623141410000|2021-06-08 08:36:50|16211.3|16191.3|16212|16192|16212|16192|16211.3|16191.3|7
1623141470000|2021-06-08 08:37:50|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|1
1623141480000|2021-06-08 08:38:00|16215.2|16195.2|16218.4|16198.4|16218.4|16198.4|16215.2|16195.2|3
1623141490000|2021-06-08 08:38:10|16222|16202|16222|16202|16222|16202|16222|16202|2
1623141500000|2021-06-08 08:38:20|||||||||1
1623141520000|2021-06-08 08:38:40|16225.6|16205.6|16227|16207|16227|16207|16225.6|16205.6|1
1623141530000|2021-06-08 08:38:50|16230.2|16210.2|16244.5|16224.5|16244.5|16224.5|16230.2|16210.2|6
1623141540000|2021-06-08 08:39:00|16247|16227|16247|16227|16247|16227|16247|16227|0
1623141550000|2021-06-08 08:39:10|16243.8|16223.8|16243.1|16223.1|16243.8|16223.8|16243.1|16223.1|1
1623141560000|2021-06-08 08:39:20|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|0
1623141570000|2021-06-08 08:39:30|16242|16222|16242|16222|16242|16222|16242|16222|1
1623141590000|2021-06-08 08:39:50|16247|16227|16247|16227|16247|16227|16247|16227|7
1623141610000|2021-06-08 08:40:10|16244.5|16224.5|16241.3|16221.3|16244.5|16224.5|16241.3|16221.3|7
1623141640000|2021-06-08 08:40:40|16240.7|16220.7|16236.3|16216.3|16240.7|16220.7|16236.3|16216.3|0
1623141660000|2021-06-08 08:41:00|16236.4|16216.4|16234.5|16214.5|16236.4|16216.4|16234.5|16214.5|0
1623141670000|2021-06-08 08:41:10|16232.7|16212.7|16234.5|16214.5|16234.5|16214.5|16232|16212|1
1623141680000|2021-06-08 08:41:20|16232|16212|16232|16212|16232|16212|16232|16212|2
1623141690000|2021-06-08 08:41:30|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|2
1623141720000|2021-06-08 08:42:00|16234.6|16214.6|16229.6|16209.6|16234.6|16214.6|16229.6|16209.6|0
1623141730000|2021-06-08 08:42:10|16230.9|16210.9|16229.6|16209.6|16234.6|16214.6|16229.6|16209.6|1
1623141740000|2021-06-08 08:42:20|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|0
1623141750000|2021-06-08 08:42:30|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623141760000|2021-06-08 08:42:40|||||||||1
1623141780000|2021-06-08 08:43:00|16227.8|16207.8|16229.6|16209.6|16229.6|16209.6|16227.8|16207.8|2
1623141790000|2021-06-08 08:43:10|||||||||1
1623141800000|2021-06-08 08:43:20|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623141840000|2021-06-08 08:44:00|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|1
1623141850000|2021-06-08 08:44:10|||||||||11
1623141880000|2021-06-08 08:44:40|16223.9|16203.9|16222.8|16202.8|16223.9|16203.9|16222.8|16202.8|0
1623141890000|2021-06-08 08:44:50|16224.6|16204.6|16227.8|16207.8|16227.8|16207.8|16224.6|16204.6|5
1623141900000|2021-06-08 08:45:00|16229.6|16209.6|16235.3|16215.3|16235.3|16215.3|16229.6|16209.6|3
1623141920000|2021-06-08 08:45:20|16236|16216|16237.8|16217.8|16237.8|16217.8|16236|16216|0
1623141960000|2021-06-08 08:46:00|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|1
1623141980000|2021-06-08 08:46:20|16229.6|16209.6|16227.1|16207.1|16229.6|16209.6|16227.1|16207.1|3
1623142010000|2021-06-08 08:46:50|16227.8|16207.8|16229.6|16209.6|16229.6|16209.6|16227.8|16207.8|0
1623142030000|2021-06-08 08:47:10|||||||||3
1623142080000|2021-06-08 08:48:00|||||||||1
1623142100000|2021-06-08 08:48:20|16234.6|16214.6|16235.3|16215.3|16235.3|16215.3|16234.6|16214.6|2
1623142130000|2021-06-08 08:48:50|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142150000|2021-06-08 08:49:10|16240.3|16220.3|16241|16221|16241|16221|16240.3|16220.3|0
1623142160000|2021-06-08 08:49:20|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|0
1623142170000|2021-06-08 08:49:30|||||||||2
1623142180000|2021-06-08 08:49:40|16245.3|16225.3|16266.4|16246.4|16269.6|16249.6|16245.3|16225.3|20
1623142190000|2021-06-08 08:49:50|16264.6|16244.6|16259.6|16239.6|16264.6|16244.6|16259.6|16239.6|1
1623142240000|2021-06-08 08:50:40|||||||||2
1623142250000|2021-06-08 08:50:50|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|1
1623142260000|2021-06-08 08:51:00|||||||||1
1623142270000|2021-06-08 08:51:10|||||||||1
1623142300000|2021-06-08 08:51:40|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|1
1623142310000|2021-06-08 08:51:50|16264.6|16244.6|16264.6|16244.6|16266.4|16246.4|16264.6|16244.6|2
1623142370000|2021-06-08 08:52:50|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|3
1623142380000|2021-06-08 08:53:00|||||||||1
1623142390000|2021-06-08 08:53:10|16268.9|16248.9|16267.1|16247.1|16268.9|16248.9|16267.1|16247.1|0
1623142410000|2021-06-08 08:53:30|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|1
1623142440000|2021-06-08 08:54:00|16272.1|16252.1|16276|16256|16276|16256|16272.1|16252.1|3
1623142450000|2021-06-08 08:54:10|16277.8|16257.8|16274.6|16254.6|16277.8|16257.8|16274.6|16254.6|4
1623142510000|2021-06-08 08:55:10|16275.3|16255.3|16277.1|16257.1|16277.1|16257.1|16275.3|16255.3|0
1623142520000|2021-06-08 08:55:20|16278.9|16258.9|16279.6|16259.6|16279.6|16259.6|16278.9|16258.9|1
1623142570000|2021-06-08 08:56:10|16280.3|16260.3|16281.4|16261.4|16282.1|16262.1|16280.3|16260.3|0
1623142580000|2021-06-08 08:56:20|16279.6|16259.6|16279.6|16259.6|16282.1|16262.1|16279.6|16259.6|0
1623142590000|2021-06-08 08:56:30|16277.8|16257.8|16277.8|16257.8|16277.8|16257.8|16277.8|16257.8|1
1623142620000|2021-06-08 08:57:00|16279.6|16259.6|16277.1|16257.1|16279.6|16259.6|16277.1|16257.1|2
1623142640000|2021-06-08 08:57:20|16277.8|16257.8|16279.6|16259.6|16279.6|16259.6|16277.8|16257.8|0
1623142680000|2021-06-08 08:58:00|16277.1|16257.1|16277.1|16257.1|16277.1|16257.1|16277.1|16257.1|3
1623142690000|2021-06-08 08:58:10|16275.3|16255.3|16271.4|16251.4|16275.3|16255.3|16271.4|16251.4|0
1623142700000|2021-06-08 08:58:20|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|0
1623142730000|2021-06-08 08:58:50|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142740000|2021-06-08 08:59:00|16238.9|16218.9|16237.1|16217.1|16238.9|16218.9|16237.1|16217.1|2
1623142750000|2021-06-08 08:59:10|||||||||2
1623142770000|2021-06-08 08:59:30|16236.4|16216.4|16237.1|16217.1|16237.1|16217.1|16234.6|16214.6|3
1623142780000|2021-06-08 08:59:40|16237.8|16217.8|16239.6|16219.6|16239.6|16219.6|16237.8|16217.8|0
1623142790000|2021-06-08 08:59:50|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|1
1623142800000|2021-06-08 09:00:00|16241.4|16221.4|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|0
1623142810000|2021-06-08 09:00:10|16241.4|16221.4|16242.1|16222.1|16242.1|16222.1|16241.4|16221.4|1
1623142820000|2021-06-08 09:00:20|16242.8|16222.8|16244.6|16224.6|16244.6|16224.6|16242.8|16222.8|0
1623142830000|2021-06-08 09:00:30|||||||||8
1623142840000|2021-06-08 09:00:40|||||||||1
1623142850000|2021-06-08 09:00:50|||||||||1
1623142870000|2021-06-08 09:01:10|||||||||1
1623142890000|2021-06-08 09:01:30|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142900000|2021-06-08 09:01:40|16240.3|16220.3|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|1
1623142910000|2021-06-08 09:01:50|16242.1|16222.1|16243.9|16223.9|16243.9|16223.9|16242.1|16222.1|0
1623142920000|2021-06-08 09:02:00|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|0
1623142940000|2021-06-08 09:02:20|||||||||1
1623142970000|2021-06-08 09:02:50|||||||||1
1623142990000|2021-06-08 09:03:10|||||||||2
1623143010000|2021-06-08 09:03:30|16247.1|16227.1|16247.1|16227.1|16247.1|16227.1|16247.1|16227.1|2
1623143030000|2021-06-08 09:03:50|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|0
1623143040000|2021-06-08 09:04:00|16254.6|16234.6|16257.1|16237.1|16257.1|16237.1|16254.6|16234.6|6
1623143050000|2021-06-08 09:04:10|||||||||1
1623143090000|2021-06-08 09:04:50|||||||||2
1623143110000|2021-06-08 09:05:10|||||||||3
1623143150000|2021-06-08 09:05:50|16254.6|16234.6|16252.1|16232.1|16254.6|16234.6|16252.1|16232.1|1
1623143220000|2021-06-08 09:07:00|||||||||3
1623143230000|2021-06-08 09:07:10|16248.9|16228.9|16248.9|16228.9|16248.9|16228.9|16248.9|16228.9|1
1623143240000|2021-06-08 09:07:20|16247.1|16227.1|16236.4|16216.4|16247.1|16227.1|16236.4|16216.4|2
1623143270000|2021-06-08 09:07:50|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|1
1623143300000|2021-06-08 09:08:20|16231.4|16211.4|16231.4|16211.4|16231.4|16211.4|16231.4|16211.4|1
1623143310000|2021-06-08 09:08:30|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|0
1623143320000|2021-06-08 09:08:40|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623143330000|2021-06-08 09:08:50|||||||||2
1623143340000|2021-06-08 09:09:00|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|2
1623143360000|2021-06-08 09:09:20|||||||||2
1623143470000|2021-06-08 09:11:10|||||||||3
1623143510000|2021-06-08 09:11:50|16228.9|16208.9|16229.6|16209.6|16229.6|16209.6|16228.9|16208.9|0
1623143520000|2021-06-08 09:12:00|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|1
1623143560000|2021-06-08 09:12:40|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623143570000|2021-06-08 09:12:50|16227.8|16207.8|16224.6|16204.6|16227.8|16207.8|16224.6|16204.6|0
1623143620000|2021-06-08 09:13:40|||||||||1
1623143670000|2021-06-08 09:14:30|||||||||1
1623143680000|2021-06-08 09:14:40|16222.8|16202.8|16220.3|16200.3|16222.8|16202.8|16220.3|16200.3|2
1623143700000|2021-06-08 09:15:00|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623143710000|2021-06-08 09:15:10|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|2
1623143790000|2021-06-08 09:16:30|||||||||1
1623143800000|2021-06-08 09:16:40|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|3
1623143890000|2021-06-08 09:18:10|16207.5|16187.5|16200.3|16180.3|16207.5|16187.5|16200.3|16180.3|9
1623143900000|2021-06-08 09:18:20|||||||||1
1623143940000|2021-06-08 09:19:00|16199.6|16179.6|16197.8|16177.8|16199.6|16179.6|16197.8|16177.8|0
1623143950000|2021-06-08 09:19:10|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|0
1623144000000|2021-06-08 09:20:00|16194.6|16174.6|16194.6|16174.6|16197.1|16177.1|16194.6|16174.6|3
1623144010000|2021-06-08 09:20:10|||||||||432
1623144040000|2021-06-08 09:20:40|||||||||1
1623144060000|2021-06-08 09:21:00|16195.3|16175.3|16197.1|16177.1|16197.1|16177.1|16195.3|16175.3|0
1623144070000|2021-06-08 09:21:10|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|1
1623144100000|2021-06-08 09:21:40|||||||||2
1623144110000|2021-06-08 09:21:50|16198.9|16178.9|16198.9|16178.9|16198.9|16178.9|16198.9|16178.9|3
1623144120000|2021-06-08 09:22:00|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|0
1623144170000|2021-06-08 09:22:50|||||||||1
1623144200000|2021-06-08 09:23:20|16200.3|16180.3|16202.1|16182.1|16202.1|16182.1|16200.3|16180.3|0
1623144210000|2021-06-08 09:23:30|16199.6|16179.6|16204.6|16184.6|16204.6|16184.6|16199.6|16179.6|0
1623144230000|2021-06-08 09:23:50|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|0
1623144270000|2021-06-08 09:24:30|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|0
1623144290000|2021-06-08 09:24:50|16202.8|16182.8|16204.6|16184.6|16204.6|16184.6|16202.8|16182.8|0
1623144340000|2021-06-08 09:25:40|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|0
1623144400000|2021-06-08 09:26:40|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|1
1623144420000|2021-06-08 09:27:00|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|0
1623144440000|2021-06-08 09:27:20|||||||||1
1623144470000|2021-06-08 09:27:50|||||||||1
1623144480000|2021-06-08 09:28:00|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|0
1623144510000|2021-06-08 09:28:30|16203.6|16183.6|16202.2|16182.2|16203.6|16183.6|16202.2|16182.2|2
1623144520000|2021-06-08 09:28:40|16200.4|16180.4|16197.9|16177.9|16200.4|16180.4|16197.9|16177.9|0
1623144530000|2021-06-08 09:28:50|16197.2|16177.2|16196.5|16176.5|16197.2|16177.2|16196.5|16176.5|1
1623144540000|2021-06-08 09:29:00|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|0
1623144660000|2021-06-08 09:31:00|||||||||1
1623144710000|2021-06-08 09:31:50|||||||||50
1623144720000|2021-06-08 09:32:00|16196.5|16176.5|16197.2|16177.2|16197.2|16177.2|16196.5|16176.5|3
1623144850000|2021-06-08 09:34:10|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|0
1623144880000|2021-06-08 09:34:40|16200.4|16180.4|16202.9|16182.9|16202.9|16182.9|16200.4|16180.4|0
1623144890000|2021-06-08 09:34:50|16203.6|16183.6|16205.4|16185.4|16205.4|16185.4|16203.6|16183.6|0
1623144900000|2021-06-08 09:35:00|16210.4|16190.4|16210.4|16190.4|16210.4|16190.4|16210.4|16190.4|1
1623144930000|2021-06-08 09:35:30|16211.1|16191.1|16211.1|16191.1|16211.1|16191.1|16211.1|16191.1|0
1623144950000|2021-06-08 09:35:50|||||||||1
1623144960000|2021-06-08 09:36:00|||||||||1
1623144970000|2021-06-08 09:36:10|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|0
1623144980000|2021-06-08 09:36:20|16217.9|16197.9|16219.7|16199.7|16219.7|16199.7|16217.9|16197.9|4
1623145000000|2021-06-08 09:36:40|16223.3|16203.3|16222.2|16202.2|16224.7|16204.7|16222.2|16202.2|3
1623145010000|2021-06-08 09:36:50|||||||||2
1623145020000|2021-06-08 09:37:00|16214|16194|16209|16189|16214|16194|16209|16189|1
1623145060000|2021-06-08 09:37:40|16208.3|16188.3|16202.2|16182.2|16208.3|16188.3|16202.2|16182.2|0
1623145080000|2021-06-08 09:38:00|||||||||1
1623145090000|2021-06-08 09:38:10|16199.7|16179.7|16199.7|16179.7|16202.2|16182.2|16199.7|16179.7|0
1623145100000|2021-06-08 09:38:20|16200.4|16180.4|16202.2|16182.2|16202.2|16182.2|16200.4|16180.4|0
1623145120000|2021-06-08 09:38:40|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|2
1623145150000|2021-06-08 09:39:10|||||||||1
1623145160000|2021-06-08 09:39:20|||||||||1
1623145240000|2021-06-08 09:40:40|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|0
1623145250000|2021-06-08 09:40:50|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|1
1623145320000|2021-06-08 09:42:00|16199|16179|16197.2|16177.2|16199|16179|16197.2|16177.2|1
1623145340000|2021-06-08 09:42:20|16199.7|16179.7|16194.7|16174.7|16199.7|16179.7|16194.7|16174.7|1
1623145380000|2021-06-08 09:43:00|||||||||14
1623145390000|2021-06-08 09:43:10|||||||||22
1623145450000|2021-06-08 09:44:10|||||||||1
1623145460000|2021-06-08 09:44:20|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|0
1623145470000|2021-06-08 09:44:30|16200.4|16180.4|16199.7|16179.7|16200.4|16180.4|16199.7|16179.7|0
1623145480000|2021-06-08 09:44:40|16200.4|16180.4|16202.2|16182.2|16202.2|16182.2|16200.4|16180.4|0
1623145490000|2021-06-08 09:44:50|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|57
1623145500000|2021-06-08 09:45:00|16205.4|16185.4|16204.7|16184.7|16205.4|16185.4|16204.7|16184.7|1
1623145550000|2021-06-08 09:45:50|16205.4|16185.4|16209.7|16189.7|16209.7|16189.7|16205.4|16185.4|2
1623145560000|2021-06-08 09:46:00|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|0
1623145570000|2021-06-08 09:46:10|||||||||1
1623145620000|2021-06-08 09:47:00|16211.5|16191.5|16209.7|16189.7|16211.5|16191.5|16209.7|16189.7|2
1623145680000|2021-06-08 09:48:00|16209|16189|16207.2|16187.2|16209|16189|16207.2|16187.2|0
1623145730000|2021-06-08 09:48:50|16205.4|16185.4|16204.7|16184.7|16205.4|16185.4|16204.7|16184.7|1
1623145740000|2021-06-08 09:49:00|||||||||1
1623145770000|2021-06-08 09:49:30|16211.1|16191.1|16214.7|16194.7|16217.2|16197.2|16211.1|16191.1|130
1623145780000|2021-06-08 09:49:40|16215.4|16195.4|16214.7|16194.7|16217.2|16197.2|16214.7|16194.7|0
1623145790000|2021-06-08 09:49:50|16215.4|16195.4|16217.2|16197.2|16217.2|16197.2|16215.4|16195.4|0
1623145860000|2021-06-08 09:51:00|16217.9|16197.9|16219.7|16199.7|16219.7|16199.7|16217.9|16197.9|1
1623145880000|2021-06-08 09:51:20|16221.5|16201.5|16222.2|16202.2|16222.2|16202.2|16221.5|16201.5|1
1623145890000|2021-06-08 09:51:30|||||||||2
1623145980000|2021-06-08 09:53:00|||||||||1
1623146000000|2021-06-08 09:53:20|||||||||2
1623146010000|2021-06-08 09:53:30|16222.9|16202.9|16224.7|16204.7|16224.7|16204.7|16222.9|16202.9|0
1623146020000|2021-06-08 09:53:40|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|2
1623146030000|2021-06-08 09:53:50|16227.9|16207.9|16231.1|16211.1|16231.1|16211.1|16227.9|16207.9|0
1623146040000|2021-06-08 09:54:00|16234.7|16214.7|16237.2|16217.2|16237.2|16217.2|16234.7|16214.7|0
1623146050000|2021-06-08 09:54:10|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|1
1623146060000|2021-06-08 09:54:20|16240.4|16220.4|16237.9|16217.9|16240.4|16220.4|16237.9|16217.9|44
1623146070000|2021-06-08 09:54:30|16237.2|16217.2|16237.9|16217.9|16237.9|16217.9|16235.4|16215.4|0
1623146080000|2021-06-08 09:54:40|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|0
1623146090000|2021-06-08 09:54:50|16236.1|16216.1|16235.4|16215.4|16237.9|16217.9|16235.4|16215.4|0
1623146110000|2021-06-08 09:55:10|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|1
1623146120000|2021-06-08 09:55:20|16246.8|16226.8|16252.2|16232.2|16252.2|16232.2|16246.8|16226.8|0
1623146130000|2021-06-08 09:55:30|16252.9|16232.9|16254.7|16234.7|16254.7|16234.7|16252.9|16232.9|0
1623146160000|2021-06-08 09:56:00|||||||||1
1623146170000|2021-06-08 09:56:10|16255.4|16235.4|16261.1|16241.1|16261.1|16241.1|16255.4|16235.4|3
1623146180000|2021-06-08 09:56:20|||||||||1
1623146190000|2021-06-08 09:56:30|16260.4|16240.4|16257.9|16237.9|16260.4|16240.4|16257.9|16237.9|0
1623146200000|2021-06-08 09:56:40|||||||||1
1623146210000|2021-06-08 09:56:50|16261.1|16241.1|16261.1|16241.1|16261.1|16241.1|16261.1|16241.1|0
1623146220000|2021-06-08 09:57:00|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|2
1623146260000|2021-06-08 09:57:40|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|6
1623146270000|2021-06-08 09:57:50|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|0
1623146280000|2021-06-08 09:58:00|16274.7|16254.7|16277.2|16257.2|16277.2|16257.2|16274.7|16254.7|2
1623146290000|2021-06-08 09:58:10|||||||||1
1623146300000|2021-06-08 09:58:20|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|0
1623146310000|2021-06-08 09:58:30|16279.7|16259.7|16277.2|16257.2|16279.7|16259.7|16277.2|16257.2|3
1623146330000|2021-06-08 09:58:50|||||||||1
1623146340000|2021-06-08 09:59:00|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|0
1623146370000|2021-06-08 09:59:30|16279|16259|16279|16259|16279.7|16259.7|16276.5|16256.5|0
1623146380000|2021-06-08 09:59:40|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|0
1623146390000|2021-06-08 09:59:50|16276.5|16256.5|16278.3|16258.3|16278.3|16258.3|16276.5|16256.5|0
1623146400000|2021-06-08 10:00:00|16276.5|16256.5|16274.7|16254.7|16276.5|16256.5|16274.7|16254.7|2
1623146410000|2021-06-08 10:00:10|16274|16254|16272.2|16252.2|16274|16254|16272.2|16252.2|0
1623146420000|2021-06-08 10:00:20|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|2
1623146430000|2021-06-08 10:00:30|16276.8|16256.8|16287.9|16267.9|16287.9|16267.9|16276.8|16256.8|9
1623146440000|2021-06-08 10:00:40|16290.4|16270.4|16289.7|16269.7|16290.4|16270.4|16289.7|16269.7|1
1623146450000|2021-06-08 10:00:50|||||||||1
1623146460000|2021-06-08 10:01:00|16291.5|16271.5|16292.2|16272.2|16292.2|16272.2|16291.5|16271.5|1
1623146480000|2021-06-08 10:01:20|16289.7|16269.7|16287.2|16267.2|16289.7|16269.7|16287.2|16267.2|2
1623146500000|2021-06-08 10:01:40|16289|16269|16289|16269|16289|16269|16289|16269|0
1623146530000|2021-06-08 10:02:10|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|0
1623146540000|2021-06-08 10:02:20|16286.5|16266.5|16284.7|16264.7|16286.5|16266.5|16284.7|16264.7|0
1623146570000|2021-06-08 10:02:50|16282.2|16262.2|16282.2|16262.2|16282.2|16262.2|16282.2|16262.2|0
1623146580000|2021-06-08 10:03:00|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|2
1623146600000|2021-06-08 10:03:20|||||||||1
1623146630000|2021-06-08 10:03:50|16273.3|16253.3|16271.5|16251.5|16273.3|16253.3|16271.5|16251.5|0
1623146640000|2021-06-08 10:04:00|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|2
1623146650000|2021-06-08 10:04:10|16269|16249|16262.2|16242.2|16269|16249|16262.2|16242.2|4
1623146660000|2021-06-08 10:04:20|16261.5|16241.5|16259.7|16239.7|16261.5|16241.5|16259.7|16239.7|0
1623146670000|2021-06-08 10:04:30|16257.9|16237.9|16257.2|16237.2|16257.9|16237.9|16257.2|16237.2|1
1623146690000|2021-06-08 10:04:50|||||||||25
1623146700000|2021-06-08 10:05:00|||||||||2
1623146710000|2021-06-08 10:05:10|||||||||1
1623146720000|2021-06-08 10:05:20|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|1
1623146730000|2021-06-08 10:05:30|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|1
1623146750000|2021-06-08 10:05:50|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|2
1623146760000|2021-06-08 10:06:00|16257.2|16237.2|16257.2|16237.2|16259.7|16239.7|16257.2|16237.2|3
1623146770000|2021-06-08 10:06:10|16257.9|16237.9|16259.7|16239.7|16259.7|16239.7|16257.9|16237.9|0
1623146790000|2021-06-08 10:06:30|16258.4|16238.4|16254.7|16234.7|16258.4|16238.4|16254.7|16234.7|1
1623146810000|2021-06-08 10:06:50|16254|16234|16252.2|16232.2|16254|16234|16252.2|16232.2|0
1623146830000|2021-06-08 10:07:10|16252.9|16232.9|16257.2|16237.2|16257.2|16237.2|16252.9|16232.9|2
1623146840000|2021-06-08 10:07:20|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|1
1623146880000|2021-06-08 10:08:00|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|1
1623146900000|2021-06-08 10:08:20|16259.1|16239.1|16260.4|16240.4|16260.4|16240.4|16257.2|16237.2|2
1623146910000|2021-06-08 10:08:30|16262.2|16242.2|16264.7|16244.7|16264.7|16244.7|16262.2|16242.2|0
1623146950000|2021-06-08 10:09:10|16265.4|16245.4|16264.7|16244.7|16267.2|16247.2|16264.7|16244.7|0
1623146970000|2021-06-08 10:09:30|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|0
1623146980000|2021-06-08 10:09:40|16266.6|16246.6|16267.3|16247.3|16267.3|16247.3|16266.6|16246.6|2
1623147000000|2021-06-08 10:10:00|||||||||1
1623147020000|2021-06-08 10:10:20|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|8
1623147030000|2021-06-08 10:10:30|16259.1|16239.1|16256.6|16236.6|16259.1|16239.1|16256.6|16236.6|0
1623147040000|2021-06-08 10:10:40|16257.3|16237.3|16259.8|16239.8|16259.8|16239.8|16257.3|16237.3|0
1623147060000|2021-06-08 10:11:00|16261.6|16241.6|16259.8|16239.8|16261.6|16241.6|16259.8|16239.8|0
1623147070000|2021-06-08 10:11:10|||||||||10
1623147090000|2021-06-08 10:11:30|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16259.8|16239.8|3
1623147110000|2021-06-08 10:11:50|||||||||1
1623147130000|2021-06-08 10:12:10|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|0
1623147160000|2021-06-08 10:12:40|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|0
1623147170000|2021-06-08 10:12:50|16255.5|16235.5|16249.8|16229.8|16255.5|16235.5|16249.8|16229.8|2
1623147220000|2021-06-08 10:13:40|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|15
1623147230000|2021-06-08 10:13:50|16249.8|16229.8|16249.8|16229.8|16249.8|16229.8|16249.8|16229.8|1
1623147240000|2021-06-08 10:14:00|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|0
1623147250000|2021-06-08 10:14:10|16248|16228|16249.8|16229.8|16249.8|16229.8|16248|16228|0
1623147260000|2021-06-08 10:14:20|16249.1|16229.1|16247.3|16227.3|16249.1|16229.1|16247.3|16227.3|2
1623147280000|2021-06-08 10:14:40|16249.8|16229.8|16247.3|16227.3|16249.8|16229.8|16247.3|16227.3|0
1623147300000|2021-06-08 10:15:00|16249.1|16229.1|16249.8|16229.8|16249.8|16229.8|16249.1|16229.1|1
1623147310000|2021-06-08 10:15:10|||||||||2
1623147330000|2021-06-08 10:15:30|16251.6|16231.6|16252.3|16232.3|16252.3|16232.3|16251.6|16231.6|1
1623147340000|2021-06-08 10:15:40|16253.7|16233.7|16257.3|16237.3|16257.3|16237.3|16253.7|16233.7|2
1623147350000|2021-06-08 10:15:50|||||||||2
1623147380000|2021-06-08 10:16:20|16258|16238|16259.8|16239.8|16259.8|16239.8|16258|16238|0
1623147410000|2021-06-08 10:16:50|16258|16238|16265.5|16245.5|16265.5|16245.5|16257.3|16237.3|5
1623147470000|2021-06-08 10:17:50|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|2
1623147480000|2021-06-08 10:18:00|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|1
1623147490000|2021-06-08 10:18:10|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|1
1623147510000|2021-06-08 10:18:30|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|0
1623147520000|2021-06-08 10:18:40|16278|16258|16278|16258|16278|16258|16278|16258|0
1623147540000|2021-06-08 10:19:00|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|0
1623147550000|2021-06-08 10:19:10|||||||||1
1623147560000|2021-06-08 10:19:20|16281.6|16261.6|16282.3|16262.3|16282.3|16262.3|16281.6|16261.6|1
1623147580000|2021-06-08 10:19:40|||||||||10
1623147590000|2021-06-08 10:19:50|16283|16263|16283|16263|16283|16263|16283|16263|2
1623147600000|2021-06-08 10:20:00|16282.3|16262.3|16279.8|16259.8|16282.3|16262.3|16279.8|16259.8|1
1623147610000|2021-06-08 10:20:10|16276.2|16256.2|16274.8|16254.8|16276.2|16256.2|16274.8|16254.8|1
1623147650000|2021-06-08 10:20:50|16269.8|16249.8|16255.2|16235.2|16269.8|16249.8|16255.2|16235.2|18
1623147660000|2021-06-08 10:21:00|16249.8|16229.8|16244.8|16224.8|16249.8|16229.8|16244.8|16224.8|2
1623147700000|2021-06-08 10:21:40|16243.4|16223.4|16239.8|16219.8|16243.4|16223.4|16239.8|16219.8|1
1623147750000|2021-06-08 10:22:30|16239.1|16219.1|16237.3|16217.3|16239.1|16219.1|16237.3|16217.3|1
1623147770000|2021-06-08 10:22:50|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|0
1623147780000|2021-06-08 10:23:00|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|1
1623147830000|2021-06-08 10:23:50|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|5
1623147860000|2021-06-08 10:24:20|16234.8|16214.8|16244.8|16224.8|16244.8|16224.8|16234.8|16214.8|6
1623147870000|2021-06-08 10:24:30|16247.3|16227.3|16244.1|16224.1|16249.8|16229.8|16244.1|16224.1|0
1623147880000|2021-06-08 10:24:40|16242.3|16222.3|16242.3|16222.3|16242.3|16222.3|16242.3|16222.3|0
1623147910000|2021-06-08 10:25:10|16239.8|16219.8|16239.8|16219.8|16239.8|16219.8|16239.8|16219.8|0
1623147940000|2021-06-08 10:25:40|16245.5|16225.5|16254.8|16234.8|16254.8|16234.8|16245.5|16225.5|2
1623147960000|2021-06-08 10:26:00|16256.2|16236.2|16259.8|16239.8|16259.8|16239.8|16256.2|16236.2|1
1623148010000|2021-06-08 10:26:50|16257.3|16237.3|16254.8|16234.8|16257.3|16237.3|16254.8|16234.8|1
1623148030000|2021-06-08 10:27:10|16257.3|16237.3|16258|16238|16258|16238|16257.3|16237.3|3
1623148090000|2021-06-08 10:28:10|16267|16247|16269.8|16249.8|16269.8|16249.8|16267|16247|3
1623148100000|2021-06-08 10:28:20|16273|16253|16273|16253|16273|16253|16273|16253|2
1623148110000|2021-06-08 10:28:30|16274.4|16254.4|16276.2|16256.2|16276.2|16256.2|16274.4|16254.4|0
1623148120000|2021-06-08 10:28:40|16274.4|16254.4|16273|16253|16274.4|16254.4|16273|16253|2
1623148160000|2021-06-08 10:29:20|16273.7|16253.7|16274.4|16254.4|16274.4|16254.4|16273.7|16253.7|0
1623148170000|2021-06-08 10:29:30|16276.2|16256.2|16276.2|16256.2|16276.2|16256.2|16276.2|16256.2|0
1623148180000|2021-06-08 10:29:40|16278|16258|16278|16258|16278|16258|16278|16258|0
1623148200000|2021-06-08 10:30:00|||||||||1
1623148210000|2021-06-08 10:30:10|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|0
1623148240000|2021-06-08 10:30:40|16284.8|16264.8|16286.2|16266.2|16286.2|16266.2|16284.8|16264.8|5
1623148250000|2021-06-08 10:30:50|16302.3|16282.3|16302.3|16282.3|16302.3|16282.3|16302.3|16282.3|5
1623148260000|2021-06-08 10:31:00|||||||||1
1623148270000|2021-06-08 10:31:10|||||||||2
1623148280000|2021-06-08 10:31:20|16301.6|16281.6|16294.8|16274.8|16301.6|16281.6|16294.8|16274.8|2
1623148290000|2021-06-08 10:31:30|16295.5|16275.5|16297.3|16277.3|16297.3|16277.3|16295.5|16275.5|0
1623148310000|2021-06-08 10:31:50|16298.7|16278.7|16309.8|16289.8|16309.8|16289.8|16298.7|16278.7|12
1623148320000|2021-06-08 10:32:00|||||||||1
1623148330000|2021-06-08 10:32:10|16309.1|16289.1|16307.3|16287.3|16309.1|16289.1|16307.3|16287.3|1
1623148360000|2021-06-08 10:32:40|16306.6|16286.6|16304.8|16284.8|16306.6|16286.6|16304.8|16284.8|0
1623148370000|2021-06-08 10:32:50|16299.8|16279.8|16294.8|16274.8|16299.8|16279.8|16294.8|16274.8|6
1623148400000|2021-06-08 10:33:20|||||||||9
1623148430000|2021-06-08 10:33:50|16295.5|16275.5|16297.3|16277.3|16297.3|16277.3|16295.5|16275.5|0
1623148440000|2021-06-08 10:34:00|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|0
1623148450000|2021-06-08 10:34:10|||||||||1
1623148470000|2021-06-08 10:34:30|16299.1|16279.1|16294.8|16274.8|16299.1|16279.1|16294.8|16274.8|1
1623148500000|2021-06-08 10:35:00|16294.1|16274.1|16292.3|16272.3|16294.1|16274.1|16292.3|16272.3|0
1623148520000|2021-06-08 10:35:20|16289.1|16269.1|16289.1|16269.1|16289.1|16269.1|16288.4|16268.4|1
1623148530000|2021-06-08 10:35:30|16288.4|16268.4|16284.8|16264.8|16288.4|16268.4|16284.8|16264.8|1
1623148560000|2021-06-08 10:36:00|16284.1|16264.1|16280.5|16260.5|16284.1|16264.1|16280.5|16260.5|0
1623148580000|2021-06-08 10:36:20|16283|16263|16282.3|16262.3|16283|16263|16282.3|16262.3|1
1623148590000|2021-06-08 10:36:30|16283|16263|16283|16263|16283|16263|16283|16263|0
1623148610000|2021-06-08 10:36:50|16285.5|16265.5|16283|16263|16285.5|16265.5|16283|16263|4
1623148620000|2021-06-08 10:37:00|16282.3|16262.3|16280.5|16260.5|16282.3|16262.3|16280.5|16260.5|0
1623148640000|2021-06-08 10:37:20|16279.8|16259.8|16282.3|16262.3|16282.3|16262.3|16279.8|16259.8|1
1623148670000|2021-06-08 10:37:50|16279.8|16259.8|16284.8|16264.8|16284.8|16264.8|16279.8|16259.8|2
1623148690000|2021-06-08 10:38:10|16281.2|16261.2|16279.8|16259.8|16281.2|16261.2|16279.8|16259.8|1
1623148710000|2021-06-08 10:38:30|16283.4|16263.4|16284.8|16264.8|16284.8|16264.8|16283.4|16263.4|3
1623148730000|2021-06-08 10:38:50|||||||||5
1623148740000|2021-06-08 10:39:00|16281.2|16261.2|16279.8|16259.8|16281.2|16261.2|16279.8|16259.8|1
1623148750000|2021-06-08 10:39:10|16279.1|16259.1|16274.8|16254.8|16279.1|16259.1|16274.8|16254.8|1
1623148760000|2021-06-08 10:39:20|||||||||1
1623148780000|2021-06-08 10:39:40|||||||||1
1623148800000|2021-06-08 10:40:00|16267.6|16247.6|16259.8|16239.8|16267.6|16247.6|16259.8|16239.8|1
1623148810000|2021-06-08 10:40:10|||||||||1
1623148860000|2021-06-08 10:41:00|||||||||1
1623148880000|2021-06-08 10:41:20|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|3
1623148890000|2021-06-08 10:41:30|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|0
1623148940000|2021-06-08 10:42:20|16263.7|16243.7|16269.8|16249.8|16269.8|16249.8|16263.7|16243.7|0
1623148950000|2021-06-08 10:42:30|16268|16248|16264.8|16244.8|16268|16248|16264.8|16244.8|3
1623148960000|2021-06-08 10:42:40|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|0
1623148970000|2021-06-08 10:42:50|16260.5|16240.5|16259.8|16239.8|16260.5|16240.5|16259.8|16239.8|3
1623149000000|2021-06-08 10:43:20|16259.1|16239.1|16257.3|16237.3|16259.1|16239.1|16257.3|16237.3|0
1623149020000|2021-06-08 10:43:40|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|1
1623149030000|2021-06-08 10:43:50|16268.7|16248.7|16270.5|16250.5|16270.5|16250.5|16268.7|16248.7|4
1623149080000|2021-06-08 10:44:40|16273|16253|16273|16253|16273|16253|16273|16253|2
1623149090000|2021-06-08 10:44:50|16273.7|16253.7|16275.5|16255.5|16275.5|16255.5|16273.7|16253.7|2
1623149100000|2021-06-08 10:45:00|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|0
1623149110000|2021-06-08 10:45:10|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|0
1623149180000|2021-06-08 10:46:20|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|4
1623149190000|2021-06-08 10:46:30|||||||||5
1623149250000|2021-06-08 10:47:30|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|0
1623149260000|2021-06-08 10:47:40|16269.8|16249.8|16269.8|16249.8|16269.8|16249.8|16269.8|16249.8|2
1623149280000|2021-06-08 10:48:00|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|2
1623149290000|2021-06-08 10:48:10|16261.2|16241.2|16259.8|16239.8|16261.2|16241.2|16259.8|16239.8|1
1623149310000|2021-06-08 10:48:30|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|0
1623149320000|2021-06-08 10:48:40|||||||||1
1623149330000|2021-06-08 10:48:50|16258|16238|16258|16238|16258|16238|16258|16238|1
1623149340000|2021-06-08 10:49:00|16259.4|16239.4|16261.2|16241.2|16261.2|16241.2|16259.4|16239.4|0
1623149370000|2021-06-08 10:49:30|||||||||1
1623149380000|2021-06-08 10:49:40|16261.9|16241.9|16268|16248|16268|16248|16261.9|16241.9|1
1623149420000|2021-06-08 10:50:20|16272.3|16252.3|16274.1|16254.1|16274.1|16254.1|16272.3|16252.3|2
1623149440000|2021-06-08 10:50:40|16276.7|16256.7|16279.8|16259.8|16279.8|16259.8|16276.7|16256.7|1
1623149460000|2021-06-08 10:51:00|16282.3|16262.3|16283.7|16263.7|16283.7|16263.7|16282.3|16262.3|6
1623149500000|2021-06-08 10:51:40|16286.2|16266.2|16283|16263|16286.2|16266.2|16283|16263|0
1623149510000|2021-06-08 10:51:50|||||||||1
1623149580000|2021-06-08 10:53:00|16285.5|16265.5|16285.5|16265.5|16285.5|16265.5|16285.5|16265.5|1
1623149590000|2021-06-08 10:53:10|16286.2|16266.2|16286.2|16266.2|16286.2|16266.2|16286.2|16266.2|0
1623149690000|2021-06-08 10:54:50|16290.5|16270.5|16290.5|16270.5|16290.5|16270.5|16290.5|16270.5|3
1623149700000|2021-06-08 10:55:00|16291.2|16271.2|16313|16293|16313|16293|16291.2|16271.2|18
1623149710000|2021-06-08 10:55:10|16315.5|16295.5|16317.4|16297.4|16318|16298|16315.5|16295.5|27
1623149720000|2021-06-08 10:55:20|16318.1|16298.1|16314.9|16294.9|16318.1|16298.1|16314.9|16294.9|8
1623149780000|2021-06-08 10:56:20|16316.7|16296.7|16317.4|16297.4|16317.4|16297.4|16316.7|16296.7|1
1623149790000|2021-06-08 10:56:30|||||||||2
1623149800000|2021-06-08 10:56:40|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|2
1623149810000|2021-06-08 10:56:50|16318.7|16298.7|16318.1|16298.1|16320.6|16300.6|16318.1|16298.1|0
1623149830000|2021-06-08 10:57:10|||||||||2
1623149840000|2021-06-08 10:57:20|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|1
1623149860000|2021-06-08 10:57:40|16321.7|16301.7|16323.1|16303.1|16323.1|16303.1|16320.6|16300.6|1
1623149880000|2021-06-08 10:58:00|16322.4|16302.4|16323.1|16303.1|16323.1|16303.1|16322.4|16302.4|0
1623149900000|2021-06-08 10:58:20|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|0
1623149940000|2021-06-08 10:59:00|||||||||6
1623149990000|2021-06-08 10:59:50|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|1
1623150000000|2021-06-08 11:00:00|||||||||1
1623150010000|2021-06-08 11:00:10|||||||||2
1623150020000|2021-06-08 11:00:20|16313.1|16293.1|16313.1|16293.1|16313.1|16293.1|16312.4|16292.4|3
1623150030000|2021-06-08 11:00:30|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|2
1623150060000|2021-06-08 11:01:00|||||||||4
1623150070000|2021-06-08 11:01:10|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|0
1623150090000|2021-06-08 11:01:30|16316.3|16296.3|16318.1|16298.1|16318.1|16298.1|16316.3|16296.3|0
1623150100000|2021-06-08 11:01:40|||||||||1
1623150110000|2021-06-08 11:01:50|||||||||2
1623150120000|2021-06-08 11:02:00|16325.6|16305.6|16331.3|16311.3|16331.3|16311.3|16325.6|16305.6|6
1623150130000|2021-06-08 11:02:10|16333.1|16313.1|16334.5|16314.5|16334.5|16314.5|16333.1|16313.1|9
1623150140000|2021-06-08 11:02:20|16333.1|16313.1|16334.9|16314.9|16334.9|16314.9|16331.3|16311.3|9
1623150150000|2021-06-08 11:02:30|||||||||2
1623150160000|2021-06-08 11:02:40|16333.5|16313.5|16329.9|16309.9|16333.5|16313.5|16329.9|16309.9|0
1623150180000|2021-06-08 11:03:00|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16331.7|16311.7|1
1623150200000|2021-06-08 11:03:20|16331.7|16311.7|16332.4|16312.4|16332.4|16312.4|16331.7|16311.7|1
1623150210000|2021-06-08 11:03:30|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|2
1623150220000|2021-06-08 11:03:40|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|1
1623150230000|2021-06-08 11:03:50|16337.4|16317.4|16335.6|16315.6|16337.4|16317.4|16335.6|16315.6|2
1623150240000|2021-06-08 11:04:00|||||||||3
1623150250000|2021-06-08 11:04:10|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|16334.9|16314.9|1
1623150260000|2021-06-08 11:04:20|16335.6|16315.6|16337.4|16317.4|16337.4|16317.4|16335.6|16315.6|0
1623150270000|2021-06-08 11:04:30|16336.7|16316.7|16334.9|16314.9|16336.7|16316.7|16334.9|16314.9|0
1623150280000|2021-06-08 11:04:40|16337.4|16317.4|16331.7|16311.7|16337.4|16317.4|16331.7|16311.7|1
1623150290000|2021-06-08 11:04:50|16329.9|16309.9|16326.7|16306.7|16329.9|16309.9|16326.7|16306.7|2
1623150300000|2021-06-08 11:05:00|16324.9|16304.9|16325.6|16305.6|16325.6|16305.6|16324.9|16304.9|2
1623150310000|2021-06-08 11:05:10|16327|16307|16327|16307|16327|16307|16327|16307|0
1623150320000|2021-06-08 11:05:20|16330.6|16310.6|16335.6|16315.6|16335.6|16315.6|16330.6|16310.6|4
1623150330000|2021-06-08 11:05:30|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|0
1623150340000|2021-06-08 11:05:40|||||||||1
1623150350000|2021-06-08 11:05:50|16333.1|16313.1|16334.9|16314.9|16334.9|16314.9|16333.1|16313.1|261
1623150360000|2021-06-08 11:06:00|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|0
1623150380000|2021-06-08 11:06:20|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|0
1623150390000|2021-06-08 11:06:30|||||||||1
1623150410000|2021-06-08 11:06:50|16332.4|16312.4|16334.9|16314.9|16334.9|16314.9|16332.4|16312.4|0
1623150430000|2021-06-08 11:07:10|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|0
1623150450000|2021-06-08 11:07:30|||||||||1
1623150460000|2021-06-08 11:07:40|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|0
1623150470000|2021-06-08 11:07:50|16325.6|16305.6|16324.9|16304.9|16325.6|16305.6|16324.9|16304.9|2
1623150480000|2021-06-08 11:08:00|16325.6|16305.6|16327.4|16307.4|16327.4|16307.4|16325.6|16305.6|0
1623150550000|2021-06-08 11:09:10|||||||||1
1623150570000|2021-06-08 11:09:30|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|2
1623150580000|2021-06-08 11:09:40|16333.1|16313.1|16335.6|16315.6|16335.6|16315.6|16333.1|16313.1|2
1623150590000|2021-06-08 11:09:50|||||||||2
1623150610000|2021-06-08 11:10:10|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|10
1623150630000|2021-06-08 11:10:30|16329.9|16309.9|16331.3|16311.3|16331.3|16311.3|16329.9|16309.9|3
1623150640000|2021-06-08 11:10:40|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|1
1623150650000|2021-06-08 11:10:50|16334.5|16314.5|16336.3|16316.3|16336.3|16316.3|16334.5|16314.5|3
1623150660000|2021-06-08 11:11:00|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|4
1623150680000|2021-06-08 11:11:20|||||||||5
1623150690000|2021-06-08 11:11:30|16338.8|16318.8|16338.8|16318.8|16338.8|16318.8|16338.8|16318.8|1
1623150720000|2021-06-08 11:12:00|16340.6|16320.6|16343.1|16323.1|16343.1|16323.1|16340.6|16320.6|4
1623150730000|2021-06-08 11:12:10|||||||||1
1623150740000|2021-06-08 11:12:20|16341.7|16321.7|16339.9|16319.9|16341.7|16321.7|16339.9|16319.9|1
1623150750000|2021-06-08 11:12:30|16341.7|16321.7|16343.1|16323.1|16343.1|16323.1|16341.7|16321.7|6
1623150770000|2021-06-08 11:12:50|16344.9|16324.9|16346.3|16326.3|16346.3|16326.3|16343.8|16323.8|2
1623150780000|2021-06-08 11:13:00|16348.1|16328.1|16344.9|16324.9|16348.1|16328.1|16344.9|16324.9|0
1623150800000|2021-06-08 11:13:20|16345.6|16325.6|16347.4|16327.4|16347.4|16327.4|16344.9|16324.9|0
1623150810000|2021-06-08 11:13:30|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|0
1623150820000|2021-06-08 11:13:40|16343.1|16323.1|16342.4|16322.4|16344.9|16324.9|16342.4|16322.4|7
1623150830000|2021-06-08 11:13:50|16339.9|16319.9|16338.1|16318.1|16339.9|16319.9|16338.1|16318.1|0
1623150840000|2021-06-08 11:14:00|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|2
1623150850000|2021-06-08 11:14:10|16335.6|16315.6|16321.7|16301.7|16335.6|16315.6|16321.7|16301.7|2
1623150860000|2021-06-08 11:14:20|||||||||3
1623150870000|2021-06-08 11:14:30|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|0
1623150890000|2021-06-08 11:14:50|16323.1|16303.1|16326.7|16306.7|16326.7|16306.7|16323.1|16303.1|1
1623150900000|2021-06-08 11:15:00|||||||||1
1623150910000|2021-06-08 11:15:10|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|5
1623150930000|2021-06-08 11:15:30|16319.9|16299.9|16311.7|16291.7|16319.9|16299.9|16311.7|16291.7|2
1623150940000|2021-06-08 11:15:40|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|0
1623150960000|2021-06-08 11:16:00|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|1
1623150970000|2021-06-08 11:16:10|16306.7|16286.7|16304.9|16284.9|16306.7|16286.7|16304.9|16284.9|3
1623150980000|2021-06-08 11:16:20|16303.1|16283.1|16299.9|16279.9|16303.1|16283.1|16299.9|16279.9|1
1623150990000|2021-06-08 11:16:30|16301.3|16281.3|16303.1|16283.1|16303.1|16283.1|16301.3|16281.3|1
1623151000000|2021-06-08 11:16:40|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623151020000|2021-06-08 11:17:00|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|1
1623151030000|2021-06-08 11:17:10|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|1
1623151050000|2021-06-08 11:17:30|16294.9|16274.9|16294.9|16274.9|16294.9|16274.9|16294.9|16274.9|2
1623151070000|2021-06-08 11:17:50|||||||||2
1623151080000|2021-06-08 11:18:00|||||||||1
1623151090000|2021-06-08 11:18:10|||||||||1
1623151100000|2021-06-08 11:18:20|||||||||1
1623151130000|2021-06-08 11:18:50|16294.2|16274.2|16291.7|16271.7|16294.2|16274.2|16291.7|16271.7|3
1623151140000|2021-06-08 11:19:00|16288.1|16268.1|16288.1|16268.1|16288.1|16268.1|16288.1|16268.1|4
1623151170000|2021-06-08 11:19:30|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|2
1623151210000|2021-06-08 11:20:10|16293.5|16273.5|16298.1|16278.1|16298.1|16278.1|16293.5|16273.5|3
1623151220000|2021-06-08 11:20:20|16298.8|16278.8|16304.9|16284.9|16304.9|16284.9|16298.8|16278.8|3
1623151230000|2021-06-08 11:20:30|16305.6|16285.6|16308.8|16288.8|16308.8|16288.8|16305.6|16285.6|2
1623151240000|2021-06-08 11:20:40|16308.1|16288.1|16308.8|16288.8|16308.8|16288.8|16308.1|16288.1|1
1623151260000|2021-06-08 11:21:00|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|4
1623151280000|2021-06-08 11:21:20|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|0
1623151290000|2021-06-08 11:21:30|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|0
1623151320000|2021-06-08 11:22:00|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|1
1623151360000|2021-06-08 11:22:40|||||||||9
1623151370000|2021-06-08 11:22:50|||||||||5
1623151380000|2021-06-08 11:23:00|||||||||1
1623151410000|2021-06-08 11:23:30|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|0
1623151430000|2021-06-08 11:23:50|16305.6|16285.6|16305.6|16285.6|16305.6|16285.6|16305.6|16285.6|0
1623151440000|2021-06-08 11:24:00|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|2
1623151480000|2021-06-08 11:24:40|||||||||2
1623151550000|2021-06-08 11:25:50|16307.4|16287.4|16312.4|16292.4|16312.4|16292.4|16307.4|16287.4|1
1623151560000|2021-06-08 11:26:00|16315.6|16295.6|16334.9|16314.9|16334.9|16314.9|16315.6|16295.6|2
1623151570000|2021-06-08 11:26:10|16337.4|16317.4|16335.6|16315.6|16337.4|16317.4|16335.6|16315.6|6
1623151580000|2021-06-08 11:26:20|16332|16312|16329.9|16309.9|16332|16312|16329.9|16309.9|1
1623151600000|2021-06-08 11:26:40|16328.1|16308.1|16328.1|16308.1|16328.1|16308.1|16328.1|16308.1|0
1623151630000|2021-06-08 11:27:10|16325.6|16305.6|16324.9|16304.9|16325.6|16305.6|16324.9|16304.9|1
1623151650000|2021-06-08 11:27:30|16323.1|16303.1|16324.9|16304.9|16327.4|16307.4|16323.1|16303.1|2
1623151670000|2021-06-08 11:27:50|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|0
1623151680000|2021-06-08 11:28:00|16322.4|16302.4|16319.9|16299.9|16322.4|16302.4|16319.9|16299.9|6
1623151690000|2021-06-08 11:28:10|16318.5|16298.5|16314.9|16294.9|16318.5|16298.5|16314.9|16294.9|0
1623151710000|2021-06-08 11:28:30|||||||||1
1623151730000|2021-06-08 11:28:50|||||||||25
1623151740000|2021-06-08 11:29:00|16313.5|16293.5|16307.4|16287.4|16313.5|16293.5|16307.4|16287.4|1
1623151750000|2021-06-08 11:29:10|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623151770000|2021-06-08 11:29:30|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|5
1623151780000|2021-06-08 11:29:40|||||||||2
1623151800000|2021-06-08 11:30:00|16300.6|16280.6|16304.9|16284.9|16304.9|16284.9|16300.6|16280.6|8
1623151810000|2021-06-08 11:30:10|16305.6|16285.6|16308.1|16288.1|16308.1|16288.1|16305.6|16285.6|1
1623151820000|2021-06-08 11:30:20|16314.9|16294.9|16317.4|16297.4|16317.4|16297.4|16314.9|16294.9|1
1623151830000|2021-06-08 11:30:30|16319.9|16299.9|16319.2|16299.2|16319.9|16299.9|16319.2|16299.2|6
1623151840000|2021-06-08 11:30:40|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|0
1623151860000|2021-06-08 11:31:00|16315.6|16295.6|16314.9|16294.9|16315.6|16295.6|16314.9|16294.9|1
1623151870000|2021-06-08 11:31:10|16312.4|16292.4|16309.9|16289.9|16312.4|16292.4|16304.9|16284.9|4
1623151880000|2021-06-08 11:31:20|16312.4|16292.4|16315.6|16295.6|16315.6|16295.6|16312.4|16292.4|1
1623151890000|2021-06-08 11:31:30|16317.4|16297.4|16329.9|16309.9|16329.9|16309.9|16317.4|16297.4|13
1623151900000|2021-06-08 11:31:40|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|1
1623151910000|2021-06-08 11:31:50|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|1
1623151940000|2021-06-08 11:32:20|||||||||23
1623151950000|2021-06-08 11:32:30|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|2
1623151960000|2021-06-08 11:32:40|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|2
1623151990000|2021-06-08 11:33:10|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|1
1623152000000|2021-06-08 11:33:20|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|0
1623152020000|2021-06-08 11:33:40|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|1
1623152030000|2021-06-08 11:33:50|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|8
1623152040000|2021-06-08 11:34:00|||||||||1
1623152050000|2021-06-08 11:34:10|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|0
1623152060000|2021-06-08 11:34:20|16311.8|16291.8|16311.8|16291.8|16311.8|16291.8|16311.8|16291.8|1
1623152070000|2021-06-08 11:34:30|16309.9|16289.9|16307.4|16287.4|16309.9|16289.9|16307.4|16287.4|65
1623152080000|2021-06-08 11:34:40|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623152120000|2021-06-08 11:35:20|16305.6|16285.6|16307.4|16287.4|16307.4|16287.4|16305.6|16285.6|0
1623152130000|2021-06-08 11:35:30|16306.8|16286.8|16306.8|16286.8|16306.8|16286.8|16306.8|16286.8|1
1623152140000|2021-06-08 11:35:40|16304.3|16284.3|16302.4|16282.4|16304.3|16284.3|16302.4|16282.4|1
1623152150000|2021-06-08 11:35:50|16304.3|16284.3|16304.9|16284.9|16304.9|16284.9|16304.3|16284.3|1
1623152190000|2021-06-08 11:36:30|||||||||100
1623152200000|2021-06-08 11:36:40|16305|16285|16305|16285|16305|16285|16305|16285|0
1623152210000|2021-06-08 11:36:50|16307.5|16287.5|16317.5|16297.5|16317.5|16297.5|16307.5|16287.5|8
1623152230000|2021-06-08 11:37:10|||||||||1
1623152240000|2021-06-08 11:37:20|16320|16300|16320|16300|16320|16300|16320|16300|0
1623152250000|2021-06-08 11:37:30|16321.3|16301.3|16325|16305|16325|16305|16321.3|16301.3|4
1623152260000|2021-06-08 11:37:40|||||||||2
1623152280000|2021-06-08 11:38:00|16327.5|16307.5|16328.1|16308.1|16331.3|16311.3|16327.5|16307.5|4
1623152290000|2021-06-08 11:38:10|16330|16310|16330|16310|16330|16310|16330|16310|1
1623152310000|2021-06-08 11:38:30|||||||||1
1623152320000|2021-06-08 11:38:40|||||||||1
1623152340000|2021-06-08 11:39:00|16332.5|16312.5|16335|16315|16335|16315|16332.5|16312.5|6
1623152350000|2021-06-08 11:39:10|16335.6|16315.6|16337.5|16317.5|16337.5|16317.5|16335.6|16315.6|0
1623152360000|2021-06-08 11:39:20|||||||||1
1623152370000|2021-06-08 11:39:30|16336.8|16316.8|16335|16315|16336.8|16316.8|16335|16315|2
1623152380000|2021-06-08 11:39:40|16338.6|16318.6|16338.2|16318.2|16340|16320|16338.2|16318.2|5
1623152390000|2021-06-08 11:39:50|||||||||2
1623152400000|2021-06-08 11:40:00|||||||||1
1623152420000|2021-06-08 11:40:20|16336.3|16316.3|16335.7|16315.7|16336.3|16316.3|16335.7|16315.7|2
1623152440000|2021-06-08 11:40:40|16335|16315|16327.5|16307.5|16335|16315|16327.5|16307.5|5
1623152450000|2021-06-08 11:40:50|16326.8|16306.8|16325|16305|16326.8|16306.8|16325|16305|1
1623152460000|2021-06-08 11:41:00|16324.3|16304.3|16322.5|16302.5|16324.3|16304.3|16322.5|16302.5|1
1623152480000|2021-06-08 11:41:20|16318.2|16298.2|16318.2|16298.2|16318.2|16298.2|16318.2|16298.2|3
1623152490000|2021-06-08 11:41:30|16317.5|16297.5|16303.2|16283.2|16317.5|16297.5|16302.5|16282.5|3
1623152500000|2021-06-08 11:41:40|16305|16285|16305|16285|16305|16285|16305|16285|0
1623152510000|2021-06-08 11:41:50|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|0
1623152530000|2021-06-08 11:42:10|16298.8|16278.8|16292.5|16272.5|16298.8|16278.8|16292.5|16272.5|1
1623152580000|2021-06-08 11:43:00|16290|16270|16292.5|16272.5|16292.5|16272.5|16290|16270|2
1623152590000|2021-06-08 11:43:10|16290.7|16270.7|16290|16270|16290.7|16270.7|16290|16270|3
1623152600000|2021-06-08 11:43:20|16287.5|16267.5|16276.8|16256.8|16287.5|16267.5|16276.8|16256.8|10
1623152610000|2021-06-08 11:43:30|||||||||2
1623152620000|2021-06-08 11:43:40|16275.4|16255.4|16271.8|16251.8|16275.4|16255.4|16271.8|16251.8|0
1623152640000|2021-06-08 11:44:00|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|2
1623152670000|2021-06-08 11:44:30|16270|16250|16267.5|16247.5|16270|16250|16267.5|16247.5|4
1623152690000|2021-06-08 11:44:50|16265.7|16245.7|16267.5|16247.5|16267.5|16247.5|16265.7|16245.7|0
1623152700000|2021-06-08 11:45:00|16270|16250|16282.5|16262.5|16282.5|16262.5|16270|16250|4
1623152710000|2021-06-08 11:45:10|16283.2|16263.2|16288.2|16268.2|16288.2|16268.2|16283.2|16263.2|3
1623152720000|2021-06-08 11:45:20|16288.9|16268.9|16295|16275|16295|16275|16288.9|16268.9|5
1623152740000|2021-06-08 11:45:40|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|5
1623152750000|2021-06-08 11:45:50|16291.8|16271.8|16290|16270|16291.8|16271.8|16290|16270|5
1623152760000|2021-06-08 11:46:00|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|0
1623152770000|2021-06-08 11:46:10|16290|16270|16290|16270|16290|16270|16290|16270|1
1623152780000|2021-06-08 11:46:20|16289.3|16269.3|16287.5|16267.5|16289.3|16269.3|16287.5|16267.5|0
1623152790000|2021-06-08 11:46:30|16288.2|16268.2|16290|16270|16290|16270|16288.2|16268.2|0
1623152820000|2021-06-08 11:47:00|||||||||1
1623152830000|2021-06-08 11:47:10|||||||||2
1623152840000|2021-06-08 11:47:20|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|0
1623152850000|2021-06-08 11:47:30|||||||||5
1623152880000|2021-06-08 11:48:00|16285|16265|16285|16265|16287.5|16267.5|16285|16265|0
1623152900000|2021-06-08 11:48:20|16285.7|16265.7|16287.5|16267.5|16287.5|16267.5|16285.7|16265.7|1
1623152910000|2021-06-08 11:48:30|16290|16270|16290|16270|16290|16270|16290|16270|1
1623152920000|2021-06-08 11:48:40|||||||||1
1623152940000|2021-06-08 11:49:00|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|0
1623152950000|2021-06-08 11:49:10|16292.5|16272.5|16295|16275|16295|16275|16292.5|16272.5|1
1623152980000|2021-06-08 11:49:40|||||||||10
1623153010000|2021-06-08 11:50:10|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|9
1623153030000|2021-06-08 11:50:30|16285|16265|16285|16265|16285|16265|16285|16265|8
1623153040000|2021-06-08 11:50:40|16281.4|16261.4|16281.4|16261.4|16281.4|16261.4|16281.4|16261.4|1
1623153060000|2021-06-08 11:51:00|16280|16260|16277.9|16257.9|16280|16260|16277.9|16257.9|0
1623153070000|2021-06-08 11:51:10|16277.2|16257.2|16278.6|16258.6|16278.6|16258.6|16275.4|16255.4|1
1623153080000|2021-06-08 11:51:20|16277.9|16257.9|16277.9|16257.9|16278.6|16258.6|16277.9|16257.9|0
1623153090000|2021-06-08 11:51:30|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|0
1623153100000|2021-06-08 11:51:40|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|1
1623153120000|2021-06-08 11:52:00|16275.4|16255.4|16270|16250|16275.4|16255.4|16270|16250|2
1623153130000|2021-06-08 11:52:10|||||||||1
1623153140000|2021-06-08 11:52:20|16268.2|16248.2|16257.5|16237.5|16268.2|16248.2|16257.5|16237.5|28
1623153150000|2021-06-08 11:52:30|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|0
1623153160000|2021-06-08 11:52:40|16257.5|16237.5|16260|16240|16260|16240|16257.5|16237.5|7
1623153170000|2021-06-08 11:52:50|16262.5|16242.5|16263.2|16243.2|16263.2|16243.2|16262.5|16242.5|4
1623153190000|2021-06-08 11:53:10|16265.7|16245.7|16266.4|16246.4|16266.4|16246.4|16265.7|16245.7|0
1623153210000|2021-06-08 11:53:30|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|1
1623153220000|2021-06-08 11:53:40|16268.9|16248.9|16270.7|16250.7|16270.7|16250.7|16268.9|16248.9|4
1623153230000|2021-06-08 11:53:50|16270|16250|16275.7|16255.7|16275.7|16255.7|16270|16250|3
1623153240000|2021-06-08 11:54:00|16276.4|16256.4|16280|16260|16280|16260|16276.4|16256.4|1
1623153260000|2021-06-08 11:54:20|16280.7|16260.7|16280|16260|16282.5|16262.5|16280|16260|1
1623153270000|2021-06-08 11:54:30|16279.3|16259.3|16277.5|16257.5|16279.3|16259.3|16277.5|16257.5|2
1623153280000|2021-06-08 11:54:40|16273.6|16253.6|16266.1|16246.1|16273.6|16253.6|16266.1|16246.1|10
1623153290000|2021-06-08 11:54:50|16261.8|16241.8|16259.3|16239.3|16261.8|16241.8|16259.3|16239.3|3
1623153300000|2021-06-08 11:55:00|16257.5|16237.5|16265|16245|16265|16245|16257.5|16237.5|183
1623153310000|2021-06-08 11:55:10|16266.4|16246.4|16268.2|16248.2|16268.2|16248.2|16266.4|16246.4|403
1623153330000|2021-06-08 11:55:30|||||||||4
1623153340000|2021-06-08 11:55:40|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|2
1623153350000|2021-06-08 11:55:50|16279.3|16259.3|16288.2|16268.2|16288.2|16268.2|16279.3|16259.3|3
1623153360000|2021-06-08 11:56:00|16290|16270|16290|16270|16290|16270|16290|16270|1
1623153370000|2021-06-08 11:56:10|||||||||16
1623153390000|2021-06-08 11:56:30|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|0
1623153400000|2021-06-08 11:56:40|16291.4|16271.4|16295.7|16275.7|16295.7|16275.7|16291.4|16271.4|2
1623153410000|2021-06-08 11:56:50|16295|16275|16295|16275|16295|16275|16295|16275|0
1623153420000|2021-06-08 11:57:00|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|1
1623153430000|2021-06-08 11:57:10|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|3
1623153440000|2021-06-08 11:57:20|16295.7|16275.7|16300|16280|16300|16280|16295.7|16275.7|1
1623153450000|2021-06-08 11:57:30|16298.6|16278.6|16296.8|16276.8|16298.6|16278.6|16296.8|16276.8|0
1623153460000|2021-06-08 11:57:40|16295|16275|16295|16275|16295|16275|16295|16275|0
1623153480000|2021-06-08 11:58:00|||||||||1
1623153500000|2021-06-08 11:58:20|||||||||9
1623153510000|2021-06-08 11:58:30|||||||||3
1623153520000|2021-06-08 11:58:40|16293.6|16273.6|16290|16270|16293.6|16273.6|16290|16270|0
1623153540000|2021-06-08 11:59:00|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|0
1623153570000|2021-06-08 11:59:30|16295|16275|16297.5|16277.5|16297.5|16277.5|16295|16275|2
1623153580000|2021-06-08 11:59:40|||||||||1
1623153590000|2021-06-08 11:59:50|16292.5|16272.5|16287.5|16267.5|16292.5|16272.5|16287.5|16267.5|10
1623153600000|2021-06-08 12:00:00|16286.8|16266.8|16282.5|16262.5|16286.8|16266.8|16282.5|16262.5|12
1623153610000|2021-06-08 12:00:10|16277.5|16257.5|16272.5|16252.5|16277.5|16257.5|16272.5|16252.5|7
1623153620000|2021-06-08 12:00:20|16271.8|16251.8|16265|16245|16271.8|16251.8|16265|16245|4
1623153630000|2021-06-08 12:00:30|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|1
1623153640000|2021-06-08 12:00:40|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|16260|16240|4
1623153650000|2021-06-08 12:00:50|||||||||2
1623153660000|2021-06-08 12:01:00|16262.5|16242.5|16270|16250|16270|16250|16262.5|16242.5|6
1623153670000|2021-06-08 12:01:10|16270.7|16250.7|16272.5|16252.5|16272.5|16252.5|16270.7|16250.7|0
1623153680000|2021-06-08 12:01:20|16275|16255|16272.5|16252.5|16275|16255|16272.5|16252.5|4
1623153690000|2021-06-08 12:01:30|16271.8|16251.8|16265|16245|16271.8|16251.8|16265|16245|0
1623153700000|2021-06-08 12:01:40|||||||||2
1623153710000|2021-06-08 12:01:50|16264.3|16244.3|16260|16240|16264.3|16244.3|16260|16240|1
1623153720000|2021-06-08 12:02:00|16256.8|16236.8|16241.8|16221.8|16256.8|16236.8|16241.8|16221.8|8
1623153740000|2021-06-08 12:02:20|16242.5|16222.5|16250|16230|16250|16230|16242.5|16222.5|7
1623153750000|2021-06-08 12:02:30|16246.4|16226.4|16245|16225|16246.4|16226.4|16245|16225|11
1623153760000|2021-06-08 12:02:40|||||||||1
1623153770000|2021-06-08 12:02:50|16246.8|16226.8|16247.5|16227.5|16247.5|16227.5|16246.8|16226.8|3
1623153780000|2021-06-08 12:03:00|16248.2|16228.2|16260|16240|16260|16240|16248.2|16228.2|7
1623153790000|2021-06-08 12:03:10|16263.6|16243.6|16265|16245|16265|16245|16263.6|16243.6|3
1623153810000|2021-06-08 12:03:30|16270|16250|16270|16250|16270|16250|16270|16250|4
1623153830000|2021-06-08 12:03:50|16267.5|16247.5|16257.5|16237.5|16267.5|16247.5|16257.5|16237.5|10
1623153840000|2021-06-08 12:04:00|16255.7|16235.7|16255|16235|16255.7|16235.7|16255|16235|1
1623153860000|2021-06-08 12:04:20|16255.7|16235.7|16265|16245|16265|16245|16255.7|16235.7|3
1623153870000|2021-06-08 12:04:30|16267.5|16247.5|16262.5|16242.5|16270|16250|16262.5|16242.5|11
1623153890000|2021-06-08 12:04:50|16261.8|16241.8|16261.8|16241.8|16262.5|16242.5|16260|16240|9
1623153900000|2021-06-08 12:05:00|||||||||2
1623153920000|2021-06-08 12:05:20|16265|16245|16265|16245|16265|16245|16265|16245|5
1623153930000|2021-06-08 12:05:30|||||||||2
1623153940000|2021-06-08 12:05:40|16268.2|16248.2|16266.8|16246.8|16268.2|16248.2|16266.8|16246.8|2
1623153950000|2021-06-08 12:05:50|16265|16245|16270|16250|16270|16250|16265|16245|2
1623153960000|2021-06-08 12:06:00|||||||||2
1623153970000|2021-06-08 12:06:10|||||||||3
1623153980000|2021-06-08 12:06:20|16275|16255|16271.8|16251.8|16275|16255|16271.8|16251.8|30
1623153990000|2021-06-08 12:06:30|16272.5|16252.5|16271.8|16251.8|16272.5|16252.5|16271.8|16251.8|7
1623154000000|2021-06-08 12:06:40|16272.5|16252.5|16271.8|16251.8|16272.5|16252.5|16271.8|16251.8|0
1623154010000|2021-06-08 12:06:50|16273.2|16253.2|16275|16255|16275|16255|16273.2|16253.2|1
1623154030000|2021-06-08 12:07:10|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|12
1623154040000|2021-06-08 12:07:20|16278.2|16258.2|16278.2|16258.2|16278.2|16258.2|16278.2|16258.2|3
1623154060000|2021-06-08 12:07:40|16277.5|16257.5|16280|16260|16280|16260|16277.5|16257.5|9
1623154070000|2021-06-08 12:07:50|||||||||5
1623154080000|2021-06-08 12:08:00|16285|16265|16287.5|16267.5|16287.5|16267.5|16285|16265|3
1623154090000|2021-06-08 12:08:10|||||||||2
1623154100000|2021-06-08 12:08:20|16289.3|16269.3|16290|16270|16290|16270|16289.3|16269.3|3
1623154110000|2021-06-08 12:08:30|16287.5|16267.5|16285|16265|16287.5|16267.5|16285|16265|0
1623154120000|2021-06-08 12:08:40|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|27
1623154130000|2021-06-08 12:08:50|16289.3|16269.3|16290|16270|16290|16270|16289.3|16269.3|0
1623154140000|2021-06-08 12:09:00|16295|16275|16295|16275|16295|16275|16295|16275|2
1623154150000|2021-06-08 12:09:10|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|0
1623154160000|2021-06-08 12:09:20|16297.5|16277.5|16305|16285|16305|16285|16297.5|16277.5|6
1623154170000|2021-06-08 12:09:30|16310|16290|16307.5|16287.5|16310|16290|16305|16285|2
1623154180000|2021-06-08 12:09:40|16310|16290|16310|16290|16310|16290|16310|16290|4
1623154190000|2021-06-08 12:09:50|||||||||2
1623154200000|2021-06-08 12:10:00|16310.7|16290.7|16320|16300|16320|16300|16310.7|16290.7|5
1623154210000|2021-06-08 12:10:10|||||||||2
1623154220000|2021-06-08 12:10:20|16318.2|16298.2|16315|16295|16318.2|16298.2|16315|16295|1
1623154230000|2021-06-08 12:10:30|16313.6|16293.6|16311.8|16291.8|16313.6|16293.6|16311.8|16291.8|9
1623154240000|2021-06-08 12:10:40|16311.1|16291.1|16315|16295|16315|16295|16310|16290|7
1623154250000|2021-06-08 12:10:50|16313.2|16293.2|16312.5|16292.5|16313.2|16293.2|16310|16290|4
1623154260000|2021-06-08 12:11:00|16310|16290|16312.5|16292.5|16312.5|16292.5|16310|16290|5
1623154270000|2021-06-08 12:11:10|16310|16290|16310|16290|16310|16290|16310|16290|3
1623154280000|2021-06-08 12:11:20|16309.3|16289.3|16310|16290|16310|16290|16309.3|16289.3|2
1623154290000|2021-06-08 12:11:30|16310.7|16290.7|16310.7|16290.7|16310.7|16290.7|16310.7|16290.7|1
1623154300000|2021-06-08 12:11:40|16312.5|16292.5|16312.5|16292.5|16312.5|16292.5|16312.5|16292.5|0
1623154310000|2021-06-08 12:11:50|16307.5|16287.5|16309.3|16289.3|16309.3|16289.3|16307.5|16287.5|4
1623154320000|2021-06-08 12:12:00|16310|16290|16310|16290|16310|16290|16310|16290|0
1623154330000|2021-06-08 12:12:10|16308.2|16288.2|16310|16290|16310|16290|16308.2|16288.2|4
1623154350000|2021-06-08 12:12:30|||||||||2
1623154360000|2021-06-08 12:12:40|||||||||1
1623154370000|2021-06-08 12:12:50|16309.3|16289.3|16307.5|16287.5|16309.3|16289.3|16307.5|16287.5|0
1623154380000|2021-06-08 12:13:00|16308.2|16288.2|16315|16295|16315|16295|16308.2|16288.2|12
1623154390000|2021-06-08 12:13:10|16314.3|16294.3|16313.6|16293.6|16314.3|16294.3|16313.6|16293.6|1
1623154400000|2021-06-08 12:13:20|16311.8|16291.8|16308.2|16288.2|16311.8|16291.8|16308.2|16288.2|3
1623154410000|2021-06-08 12:13:30|16305.7|16285.7|16303.2|16283.2|16305.7|16285.7|16303.2|16283.2|2
1623154420000|2021-06-08 12:13:40|16305|16285|16305|16285|16305|16285|16305|16285|2
1623154430000|2021-06-08 12:13:50|||||||||9
1623154440000|2021-06-08 12:14:00|16305.7|16285.7|16308.2|16288.2|16308.2|16288.2|16305.7|16285.7|1
1623154450000|2021-06-08 12:14:10|16303.2|16283.2|16302.5|16282.5|16303.2|16283.2|16302.5|16282.5|8
1623154460000|2021-06-08 12:14:20|16300|16280|16300|16280|16300|16280|16300|16280|2
1623154470000|2021-06-08 12:14:30|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|2
1623154490000|2021-06-08 12:14:50|16295|16275|16291.8|16271.8|16295|16275|16291.8|16271.8|1
1623154500000|2021-06-08 12:15:00|16291.2|16271.2|16289.3|16269.3|16291.2|16271.2|16289.3|16269.3|4
1623154510000|2021-06-08 12:15:10|16290|16270|16290|16270|16290|16270|16290|16270|0
1623154530000|2021-06-08 12:15:30|||||||||1
1623154540000|2021-06-08 12:15:40|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|4
1623154550000|2021-06-08 12:15:50|16293.2|16273.2|16297.5|16277.5|16297.5|16277.5|16293.2|16273.2|1
1623154560000|2021-06-08 12:16:00|16300|16280|16300|16280|16300|16280|16300|16280|7
1623154580000|2021-06-08 12:16:20|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|1
1623154590000|2021-06-08 12:16:30|16301.8|16281.8|16300|16280|16302.5|16282.5|16300|16280|3
1623154610000|2021-06-08 12:16:50|16299.3|16279.3|16297.5|16277.5|16299.3|16279.3|16297.5|16277.5|15
1623154620000|2021-06-08 12:17:00|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|2
1623154630000|2021-06-08 12:17:10|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|2
1623154640000|2021-06-08 12:17:20|16298.2|16278.2|16301.9|16281.9|16301.9|16281.9|16298.2|16278.2|5
1623154650000|2021-06-08 12:17:30|||||||||5
1623154660000|2021-06-08 12:17:40|16301.2|16281.2|16301.9|16281.9|16301.9|16281.9|16301.2|16281.2|1
1623154680000|2021-06-08 12:18:00|16302.5|16282.5|16307.5|16287.5|16307.5|16287.5|16302.5|16282.5|7
1623154690000|2021-06-08 12:18:10|16306.9|16286.9|16300|16280|16306.9|16286.9|16300|16280|5
1623154710000|2021-06-08 12:18:30|||||||||3
1623154720000|2021-06-08 12:18:40|16295|16275|16295|16275|16295|16275|16295|16275|2
1623154730000|2021-06-08 12:18:50|||||||||1
1623154740000|2021-06-08 12:19:00|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|3
1623154750000|2021-06-08 12:19:10|||||||||1
1623154760000|2021-06-08 12:19:20|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16300|16280|3
1623154770000|2021-06-08 12:19:30|16300|16280|16302.5|16282.5|16302.5|16282.5|16300|16280|1
1623154780000|2021-06-08 12:19:40|16300|16280|16300|16280|16300|16280|16300|16280|7
1623154800000|2021-06-08 12:20:00|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|0
1623154810000|2021-06-08 12:20:10|16303.2|16283.2|16305|16285|16307.5|16287.5|16303.2|16283.2|14
1623154820000|2021-06-08 12:20:20|16303.7|16283.7|16301.9|16281.9|16303.7|16283.7|16301.9|16281.9|2
1623154830000|2021-06-08 12:20:30|||||||||2
1623154840000|2021-06-08 12:20:40|||||||||8
1623154850000|2021-06-08 12:20:50|||||||||14
1623154860000|2021-06-08 12:21:00|16298.2|16278.2|16288.7|16268.7|16298.2|16278.2|16288.7|16268.7|1
1623154870000|2021-06-08 12:21:10|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|3
1623154890000|2021-06-08 12:21:30|||||||||2
1623154900000|2021-06-08 12:21:40|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|1
1623154910000|2021-06-08 12:21:50|||||||||6
1623154920000|2021-06-08 12:22:00|||||||||6
1623154930000|2021-06-08 12:22:10|16278.7|16258.7|16275.1|16255.1|16278.7|16258.7|16275.1|16255.1|6
1623154940000|2021-06-08 12:22:20|16271.9|16251.9|16271.9|16251.9|16271.9|16251.9|16271.9|16251.9|0
1623154950000|2021-06-08 12:22:30|||||||||2
1623154960000|2021-06-08 12:22:40|||||||||1
1623154970000|2021-06-08 12:22:50|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|1
1623154980000|2021-06-08 12:23:00|16264.4|16244.4|16243.7|16223.7|16264.4|16244.4|16243.7|16223.7|13
1623154990000|2021-06-08 12:23:10|||||||||42
1623155000000|2021-06-08 12:23:20|16240.5|16220.5|16235.1|16215.1|16240.5|16220.5|16235.1|16215.1|4
1623155010000|2021-06-08 12:23:30|||||||||1
1623155020000|2021-06-08 12:23:40|16240.7|16220.7|16245.7|16225.7|16245.7|16225.7|16240.7|16220.7|3
1623155030000|2021-06-08 12:23:50|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|1
1623155040000|2021-06-08 12:24:00|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|3
1623155050000|2021-06-08 12:24:10|||||||||3
1623155060000|2021-06-08 12:24:20|16250.8|16230.8|16250.1|16230.1|16250.8|16230.8|16250.1|16230.1|2
1623155070000|2021-06-08 12:24:30|||||||||1
1623155080000|2021-06-08 12:24:40|||||||||2
1623155090000|2021-06-08 12:24:50|16247.3|16227.3|16239.4|16219.4|16247.3|16227.3|16239.4|16219.4|11
1623155100000|2021-06-08 12:25:00|16237.6|16217.6|16235.1|16215.1|16237.6|16217.6|16235.1|16215.1|2
1623155110000|2021-06-08 12:25:10|16235.8|16215.8|16235.1|16215.1|16235.8|16215.8|16235.1|16215.1|72
1623155120000|2021-06-08 12:25:20|||||||||1
1623155130000|2021-06-08 12:25:30|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|2
1623155150000|2021-06-08 12:25:50|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|1
1623155160000|2021-06-08 12:26:00|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|2
1623155170000|2021-06-08 12:26:10|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|4
1623155180000|2021-06-08 12:26:20|16241.9|16221.9|16239.8|16219.8|16241.9|16221.9|16239.8|16219.8|5
1623155190000|2021-06-08 12:26:30|16232.6|16212.6|16235.1|16215.1|16235.1|16215.1|16232.6|16212.6|1
1623155200000|2021-06-08 12:26:40|||||||||1
1623155210000|2021-06-08 12:26:50|||||||||2
1623155220000|2021-06-08 12:27:00|16235.8|16215.8|16237.6|16217.6|16237.6|16217.6|16235.8|16215.8|0
1623155230000|2021-06-08 12:27:10|||||||||3
1623155240000|2021-06-08 12:27:20|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|2
1623155250000|2021-06-08 12:27:30|16234.4|16214.4|16232.6|16212.6|16234.4|16214.4|16232.6|16212.6|1
1623155260000|2021-06-08 12:27:40|16230.1|16210.1|16225.1|16205.1|16230.1|16210.1|16225.1|16205.1|8
1623155280000|2021-06-08 12:28:00|||||||||11
1623155290000|2021-06-08 12:28:10|16224.4|16204.4|16221.2|16201.2|16224.4|16204.4|16221.2|16201.2|1
1623155300000|2021-06-08 12:28:20|16217.6|16197.6|16217.6|16197.6|16217.6|16197.6|16215.8|16195.8|1
1623155310000|2021-06-08 12:28:30|16215.8|16195.8|16212.6|16192.6|16215.8|16195.8|16212.6|16192.6|4
1623155320000|2021-06-08 12:28:40|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|3
1623155330000|2021-06-08 12:28:50|16206.5|16186.5|16205.1|16185.1|16206.5|16186.5|16205.1|16185.1|3
1623155340000|2021-06-08 12:29:00|16200.1|16180.1|16205.1|16185.1|16205.1|16185.1|16200.1|16180.1|6
1623155350000|2021-06-08 12:29:10|16210.1|16190.1|16215.1|16195.1|16215.1|16195.1|16210.1|16190.1|0
1623155360000|2021-06-08 12:29:20|16213.3|16193.3|16212.6|16192.6|16215.1|16195.1|16212.6|16192.6|2
1623155370000|2021-06-08 12:29:30|16210.1|16190.1|16215.1|16195.1|16215.1|16195.1|16210.1|16190.1|7
1623155380000|2021-06-08 12:29:40|||||||||1
1623155390000|2021-06-08 12:29:50|16217.6|16197.6|16215.1|16195.1|16217.6|16197.6|16215.1|16195.1|1
1623155400000|2021-06-08 12:30:00|16212.6|16192.6|16220.1|16200.1|16220.1|16200.1|16207.6|16187.6|19
1623155410000|2021-06-08 12:30:10|16220.8|16200.8|16222.6|16202.6|16222.6|16202.6|16220.8|16200.8|17
1623155420000|2021-06-08 12:30:20|16223.3|16203.3|16225.1|16205.1|16225.8|16205.8|16223.3|16203.3|5
1623155430000|2021-06-08 12:30:30|16223.3|16203.3|16223.3|16203.3|16225.8|16205.8|16223.3|16203.3|7
1623155440000|2021-06-08 12:30:40|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|1
1623155450000|2021-06-08 12:30:50|||||||||2
1623155460000|2021-06-08 12:31:00|16230.8|16210.8|16241.9|16221.9|16245.8|16225.8|16230.8|16210.8|21
1623155470000|2021-06-08 12:31:10|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|2
1623155480000|2021-06-08 12:31:20|16242.6|16222.6|16243.3|16223.3|16243.3|16223.3|16242.6|16222.6|11
1623155500000|2021-06-08 12:31:40|16242.6|16222.6|16238.7|16218.7|16243.3|16223.3|16238.7|16218.7|3
1623155510000|2021-06-08 12:31:50|16235.1|16215.1|16232.6|16212.6|16235.1|16215.1|16232.6|16212.6|1
1623155520000|2021-06-08 12:32:00|16230.1|16210.1|16230.1|16210.1|16230.1|16210.1|16230.1|16210.1|13
1623155530000|2021-06-08 12:32:10|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|0
1623155540000|2021-06-08 12:32:20|16227.6|16207.6|16225.1|16205.1|16227.6|16207.6|16225.1|16205.1|9
1623155550000|2021-06-08 12:32:30|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|1
1623155560000|2021-06-08 12:32:40|16221.9|16201.9|16225.1|16205.1|16225.1|16205.1|16221.9|16201.9|0
1623155570000|2021-06-08 12:32:50|16224.4|16204.4|16220.1|16200.1|16224.4|16204.4|16220.1|16200.1|2
1623155580000|2021-06-08 12:33:00|||||||||9
1623155590000|2021-06-08 12:33:10|16223.3|16203.3|16225.1|16205.1|16226.9|16206.9|16223.3|16203.3|114
1623155610000|2021-06-08 12:33:30|16230.8|16210.8|16234.4|16214.4|16234.4|16214.4|16230.8|16210.8|15
1623155620000|2021-06-08 12:33:40|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|1
1623155630000|2021-06-08 12:33:50|16238.3|16218.3|16240.1|16220.1|16240.1|16220.1|16238.3|16218.3|7
1623155640000|2021-06-08 12:34:00|||||||||3
1623155650000|2021-06-08 12:34:10|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|2
1623155660000|2021-06-08 12:34:20|||||||||9
1623155670000|2021-06-08 12:34:30|16235.8|16215.8|16237.6|16217.6|16237.6|16217.6|16235.8|16215.8|1
1623155680000|2021-06-08 12:34:40|||||||||1
1623155690000|2021-06-08 12:34:50|16239|16219|16242.6|16222.6|16242.6|16222.6|16239|16219|10
1623155700000|2021-06-08 12:35:00|16243.3|16223.3|16242.6|16222.6|16243.3|16223.3|16242.6|16222.6|11
1623155710000|2021-06-08 12:35:10|16241.9|16221.9|16240.1|16220.1|16241.9|16221.9|16240.1|16220.1|0
1623155720000|2021-06-08 12:35:20|||||||||8
1623155740000|2021-06-08 12:35:40|||||||||1
1623155750000|2021-06-08 12:35:50|||||||||9
1623155770000|2021-06-08 12:36:10|16237.6|16217.6|16237.6|16217.6|16237.6|16217.6|16237.6|16217.6|0
1623155780000|2021-06-08 12:36:20|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|11
1623155790000|2021-06-08 12:36:30|||||||||1
1623155800000|2021-06-08 12:36:40|16234.4|16214.4|16230.1|16210.1|16234.4|16214.4|16230.1|16210.1|1
1623155810000|2021-06-08 12:36:50|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|17
1623155820000|2021-06-08 12:37:00|16227.6|16207.6|16225.1|16205.1|16227.6|16207.6|16225.1|16205.1|1
1623155830000|2021-06-08 12:37:10|16224.4|16204.4|16220.1|16200.1|16225.1|16205.1|16220.1|16200.1|8
1623155840000|2021-06-08 12:37:20|16220.8|16200.8|16225.1|16205.1|16225.1|16205.1|16220.8|16200.8|2
1623155850000|2021-06-08 12:37:30|16221.9|16201.9|16220.1|16200.1|16221.9|16201.9|16220.1|16200.1|0
1623155860000|2021-06-08 12:37:40|||||||||1
1623155870000|2021-06-08 12:37:50|||||||||7
1623155880000|2021-06-08 12:38:00|||||||||1
1623155890000|2021-06-08 12:38:10|||||||||3
1623155900000|2021-06-08 12:38:20|||||||||6
1623155910000|2021-06-08 12:38:30|16215.1|16195.1|16208.3|16188.3|16215.1|16195.1|16207.6|16187.6|6
1623155920000|2021-06-08 12:38:40|16207.6|16187.6|16207.6|16187.6|16208.3|16188.3|16207.6|16187.6|1
1623155930000|2021-06-08 12:38:50|16204|16184|16200.1|16180.1|16204|16184|16200.1|16180.1|13
1623155940000|2021-06-08 12:39:00|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|2
1623155950000|2021-06-08 12:39:10|16193.3|16173.3|16192.6|16172.6|16193.3|16173.3|16192.6|16172.6|4
1623155960000|2021-06-08 12:39:20|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|36
1623155970000|2021-06-08 12:39:30|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|2
1623155980000|2021-06-08 12:39:40|16192.6|16172.6|16191.9|16171.9|16192.6|16172.6|16191.9|16171.9|1
1623155990000|2021-06-08 12:39:50|||||||||5
1623156000000|2021-06-08 12:40:00|16190.1|16170.1|16179.4|16159.4|16190.1|16170.1|16179.4|16159.4|9
1623156020000|2021-06-08 12:40:20|||||||||4
1623156030000|2021-06-08 12:40:30|16178.3|16158.3|16177.6|16157.6|16178.3|16158.3|16177.6|16157.6|1
1623156040000|2021-06-08 12:40:40|16176.9|16156.9|16172.6|16152.6|16176.9|16156.9|16172.6|16152.6|4
1623156060000|2021-06-08 12:41:00|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|12
1623156070000|2021-06-08 12:41:10|16166.9|16146.9|16162.6|16142.6|16166.9|16146.9|16162.6|16142.6|4
1623156080000|2021-06-08 12:41:20|16163.3|16143.3|16165.1|16145.1|16165.1|16145.1|16163.3|16143.3|3
1623156090000|2021-06-08 12:41:30|||||||||1
1623156110000|2021-06-08 12:41:50|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|3
1623156120000|2021-06-08 12:42:00|16160.8|16140.8|16160.1|16140.1|16160.8|16140.8|16155.1|16135.1|1
1623156130000|2021-06-08 12:42:10|16161.5|16141.5|16172.6|16152.6|16172.6|16152.6|16161.5|16141.5|4
1623156140000|2021-06-08 12:42:20|16173.3|16153.3|16175.1|16155.1|16175.1|16155.1|16172.6|16152.6|8
1623156150000|2021-06-08 12:42:30|16175.8|16155.8|16178.3|16158.3|16179|16159|16175.8|16155.8|5
1623156180000|2021-06-08 12:43:00|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|0
1623156190000|2021-06-08 12:43:10|16179.4|16159.4|16177.6|16157.6|16179.4|16159.4|16177.6|16157.6|2
1623156200000|2021-06-08 12:43:20|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|2
1623156210000|2021-06-08 12:43:30|16181.2|16161.2|16178.3|16158.3|16181.2|16161.2|16177.6|16157.6|2
1623156220000|2021-06-08 12:43:40|16176.9|16156.9|16178.3|16158.3|16178.3|16158.3|16176.9|16156.9|3
1623156240000|2021-06-08 12:44:00|||||||||1
1623156260000|2021-06-08 12:44:20|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|2
1623156270000|2021-06-08 12:44:30|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|1
1623156280000|2021-06-08 12:44:40|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|0
1623156290000|2021-06-08 12:44:50|16187.6|16167.6|16175.1|16155.1|16187.6|16167.6|16175.1|16155.1|9
1623156300000|2021-06-08 12:45:00|16172.6|16152.6|16170.1|16150.1|16172.6|16152.6|16170.1|16150.1|4
1623156320000|2021-06-08 12:45:20|||||||||5
1623156330000|2021-06-08 12:45:30|16169.4|16149.4|16165.1|16145.1|16169.4|16149.4|16165.1|16145.1|4
1623156340000|2021-06-08 12:45:40|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|32
1623156350000|2021-06-08 12:45:50|16161.9|16141.9|16157.6|16137.6|16161.9|16141.9|16157.6|16137.6|8
1623156360000|2021-06-08 12:46:00|16158.3|16138.3|16159|16139|16159|16139|16158.3|16138.3|8
1623156370000|2021-06-08 12:46:10|16159.7|16139.7|16168.3|16148.3|16168.3|16148.3|16159.7|16139.7|13
1623156380000|2021-06-08 12:46:20|16173.3|16153.3|16177.6|16157.6|16177.6|16157.6|16173.3|16153.3|0
1623156390000|2021-06-08 12:46:30|16176.9|16156.9|16166.9|16146.9|16176.9|16156.9|16166.9|16146.9|14
1623156400000|2021-06-08 12:46:40|16161.9|16141.9|16150.1|16130.1|16161.9|16141.9|16150.1|16130.1|28
1623156410000|2021-06-08 12:46:50|16148.7|16128.7|16141.2|16121.2|16148.7|16128.7|16141.2|16121.2|10
1623156420000|2021-06-08 12:47:00|16143|16123|16141.9|16121.9|16143.7|16123.7|16140.5|16120.5|24
1623156430000|2021-06-08 12:47:10|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|4
1623156440000|2021-06-08 12:47:20|16145.1|16125.1|16142.6|16122.6|16145.1|16125.1|16142.6|16122.6|4
1623156450000|2021-06-08 12:47:30|16146.2|16126.2|16146.9|16126.9|16146.9|16126.9|16146.2|16126.2|3
1623156470000|2021-06-08 12:47:50|16145.1|16125.1|16141.9|16121.9|16145.1|16125.1|16141.9|16121.9|26
1623156480000|2021-06-08 12:48:00|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|2
1623156490000|2021-06-08 12:48:10|16139.4|16119.4|16125.1|16105.1|16139.4|16119.4|16125.1|16105.1|209
1623156500000|2021-06-08 12:48:20|16128.3|16108.3|16130.1|16110.1|16130.1|16110.1|16128.3|16108.3|135
1623156510000|2021-06-08 12:48:30|16128.3|16108.3|16125.1|16105.1|16128.3|16108.3|16125.1|16105.1|3
1623156520000|2021-06-08 12:48:40|16122.6|16102.6|16121.9|16101.9|16122.6|16102.6|16121.9|16101.9|1
1623156530000|2021-06-08 12:48:50|16121.2|16101.2|16119.4|16099.4|16121.2|16101.2|16119.4|16099.4|3
1623156540000|2021-06-08 12:49:00|16120.1|16100.1|16118.3|16098.3|16120.1|16100.1|16118.3|16098.3|6
1623156550000|2021-06-08 12:49:10|16121.9|16101.9|16122.6|16102.6|16122.6|16102.6|16120.1|16100.1|2
1623156570000|2021-06-08 12:49:30|16125.1|16105.1|16128.3|16108.3|16128.3|16108.3|16125.1|16105.1|28
1623156580000|2021-06-08 12:49:40|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|3
1623156590000|2021-06-08 12:49:50|16124.4|16104.4|16125.1|16105.1|16125.1|16105.1|16121.9|16101.9|1
1623156600000|2021-06-08 12:50:00|16125.8|16105.8|16128.3|16108.3|16128.3|16108.3|16125.8|16105.8|2
1623156620000|2021-06-08 12:50:20|16131.9|16111.9|16132.6|16112.6|16132.6|16112.6|16131.9|16111.9|5
1623156630000|2021-06-08 12:50:30|16135.1|16115.1|16132.6|16112.6|16135.1|16115.1|16132.6|16112.6|2
1623156640000|2021-06-08 12:50:40|16131.9|16111.9|16130.1|16110.1|16131.9|16111.9|16130.1|16110.1|0
1623156660000|2021-06-08 12:51:00|||||||||1
1623156670000|2021-06-08 12:51:10|||||||||1
1623156690000|2021-06-08 12:51:30|16128.3|16108.3|16127.6|16107.6|16128.3|16108.3|16127.6|16107.6|6
1623156700000|2021-06-08 12:51:40|16125.8|16105.8|16125.1|16105.1|16125.8|16105.8|16125.1|16105.1|5
1623156710000|2021-06-08 12:51:50|||||||||4
1623156720000|2021-06-08 12:52:00|||||||||12
1623156730000|2021-06-08 12:52:10|||||||||5
1623156740000|2021-06-08 12:52:20|16125.8|16105.8|16127.6|16107.6|16127.6|16107.6|16125.8|16105.8|2
1623156750000|2021-06-08 12:52:30|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|4
1623156760000|2021-06-08 12:52:40|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|2
1623156770000|2021-06-08 12:52:50|||||||||3
1623156790000|2021-06-08 12:53:10|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|4
1623156800000|2021-06-08 12:53:20|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|1
1623156810000|2021-06-08 12:53:30|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|9
1623156820000|2021-06-08 12:53:40|||||||||1
1623156830000|2021-06-08 12:53:50|16127.6|16107.6|16125.1|16105.1|16127.6|16107.6|16125.1|16105.1|0
1623156840000|2021-06-08 12:54:00|16124|16104|16123.3|16103.3|16125.8|16105.8|16123.3|16103.3|2
1623156870000|2021-06-08 12:54:30|||||||||4
1623156900000|2021-06-08 12:55:00|16122.6|16102.6|16111.9|16091.9|16122.6|16102.6|16111.9|16091.9|20
1623156910000|2021-06-08 12:55:10|16111.2|16091.2|16108.7|16088.7|16111.2|16091.2|16108.7|16088.7|4
1623156920000|2021-06-08 12:55:20|16109.4|16089.4|16106.9|16086.9|16109.4|16089.4|16106.9|16086.9|3
1623156930000|2021-06-08 12:55:30|16108.7|16088.7|16109.4|16089.4|16109.4|16089.4|16108.7|16088.7|7
1623156940000|2021-06-08 12:55:40|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|4
1623156950000|2021-06-08 12:55:50|16113.3|16093.3|16111.9|16091.9|16113.3|16093.3|16111.9|16091.9|3
1623156960000|2021-06-08 12:56:00|16108.3|16088.3|16106.9|16086.9|16108.3|16088.3|16106.9|16086.9|3
1623156980000|2021-06-08 12:56:20|||||||||4
1623156990000|2021-06-08 12:56:30|16107.6|16087.6|16107.6|16087.6|16107.6|16087.6|16107.6|16087.6|2
1623157020000|2021-06-08 12:57:00|16109|16089|16110.8|16090.8|16110.8|16090.8|16109|16089|4
1623157030000|2021-06-08 12:57:10|16111.5|16091.5|16113.3|16093.3|16113.3|16093.3|16111.5|16091.5|1
1623157040000|2021-06-08 12:57:20|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|1
1623157050000|2021-06-08 12:57:30|16119.7|16099.7|16123.3|16103.3|16123.3|16103.3|16119.7|16099.7|4
1623157060000|2021-06-08 12:57:40|||||||||1
1623157070000|2021-06-08 12:57:50|16124|16104|16132.6|16112.6|16132.6|16112.6|16124|16104|2
1623157080000|2021-06-08 12:58:00|||||||||3
1623157090000|2021-06-08 12:58:10|16133.3|16113.3|16132.6|16112.6|16133.3|16113.3|16132.6|16112.6|5
1623157100000|2021-06-08 12:58:20|||||||||1
1623157120000|2021-06-08 12:58:40|||||||||2
1623157130000|2021-06-08 12:58:50|||||||||1
1623157160000|2021-06-08 12:59:20|||||||||2
1623157170000|2021-06-08 12:59:30|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|2
1623157180000|2021-06-08 12:59:40|16119.9|16099.9|16118.1|16098.1|16119.9|16099.9|16118.1|16098.1|2
1623157190000|2021-06-08 12:59:50|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|3
1623157200000|2021-06-08 13:00:00|16107.6|16087.6|16113.3|16093.3|16114|16094|16107.6|16087.6|3
1623157210000|2021-06-08 13:00:10|16114|16094|16114|16094|16114|16094|16114|16094|3
1623157220000|2021-06-08 13:00:20|16118.3|16098.3|16126.5|16106.5|16126.5|16106.5|16118.3|16098.3|4
1623157230000|2021-06-08 13:00:30|16130.1|16110.1|16130.1|16110.1|16135.1|16115.1|16130.1|16110.1|5
1623157240000|2021-06-08 13:00:40|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|2
1623157250000|2021-06-08 13:00:50|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|27
1623157260000|2021-06-08 13:01:00|16136.5|16116.5|16143.3|16123.3|16143.3|16123.3|16136.5|16116.5|3
1623157270000|2021-06-08 13:01:10|||||||||503
1623157280000|2021-06-08 13:01:20|16145.1|16125.1|16147.6|16127.6|16147.6|16127.6|16145.1|16125.1|212
1623157290000|2021-06-08 13:01:30|16147|16127|16147.6|16127.6|16147.6|16127.6|16145.8|16125.8|502
1623157300000|2021-06-08 13:01:40|16148.3|16128.3|16143.3|16123.3|16148.3|16128.3|16143.3|16123.3|3
1623157320000|2021-06-08 13:02:00|||||||||2
1623157330000|2021-06-08 13:02:10|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|0
1623157340000|2021-06-08 13:02:20|16143.3|16123.3|16142.6|16122.6|16143.3|16123.3|16142.6|16122.6|0
1623157350000|2021-06-08 13:02:30|16143.3|16123.3|16145.8|16125.8|16145.8|16125.8|16143.3|16123.3|3
1623157370000|2021-06-08 13:02:50|||||||||1
1623157380000|2021-06-08 13:03:00|16147.6|16127.6|16152.6|16132.6|16152.6|16132.6|16147.6|16127.6|12
1623157390000|2021-06-08 13:03:10|16150.1|16130.1|16145.1|16125.1|16150.1|16130.1|16145.1|16125.1|3
1623157400000|2021-06-08 13:03:20|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|0
1623157410000|2021-06-08 13:03:30|16137|16117|16138.3|16118.3|16138.3|16118.3|16137|16117|8
1623157420000|2021-06-08 13:03:40|16141.5|16121.5|16145.1|16125.1|16145.1|16125.1|16141.5|16121.5|1
1623157430000|2021-06-08 13:03:50|||||||||5
1623157440000|2021-06-08 13:04:00|||||||||1
1623157450000|2021-06-08 13:04:10|16150.2|16130.2|16152.7|16132.7|16152.7|16132.7|16150.2|16130.2|3
1623157460000|2021-06-08 13:04:20|16155.2|16135.2|16157.7|16137.7|16157.7|16137.7|16155.2|16135.2|2
1623157470000|2021-06-08 13:04:30|16159.5|16139.5|16160.2|16140.2|16160.2|16140.2|16159.5|16139.5|3
1623157490000|2021-06-08 13:04:50|||||||||1
1623157500000|2021-06-08 13:05:00|16158.8|16138.8|16155.2|16135.2|16158.8|16138.8|16155.2|16135.2|0
1623157510000|2021-06-08 13:05:10|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16157|16137|3
1623157520000|2021-06-08 13:05:20|||||||||2
1623157530000|2021-06-08 13:05:30|16162|16142|16165.2|16145.2|16165.2|16145.2|16162|16142|7
1623157540000|2021-06-08 13:05:40|16163.8|16143.8|16165.2|16145.2|16165.2|16145.2|16160.2|16140.2|4
1623157550000|2021-06-08 13:05:50|||||||||1
1623157560000|2021-06-08 13:06:00|||||||||2
1623157570000|2021-06-08 13:06:10|16165.8|16145.8|16167.7|16147.7|16167.7|16147.7|16165.8|16145.8|0
1623157580000|2021-06-08 13:06:20|||||||||5
1623157590000|2021-06-08 13:06:30|16165.8|16145.8|16165.2|16145.2|16165.8|16145.8|16165.2|16145.2|4
1623157600000|2021-06-08 13:06:40|||||||||2
1623157610000|2021-06-08 13:06:50|16163.3|16143.3|16162|16142|16163.3|16143.3|16162|16142|1
1623157630000|2021-06-08 13:07:10|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1623157640000|2021-06-08 13:07:20|16157.7|16137.7|16152.7|16132.7|16157.7|16137.7|16152.7|16132.7|3
1623157650000|2021-06-08 13:07:30|16154.7|16134.7|16162|16142|16162.7|16142.7|16154.7|16134.7|4
1623157660000|2021-06-08 13:07:40|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1623157670000|2021-06-08 13:07:50|16157.7|16137.7|16157|16137|16157.7|16137.7|16157|16137|1
1623157680000|2021-06-08 13:08:00|16154.5|16134.5|16155.2|16135.2|16155.2|16135.2|16154.5|16134.5|1
1623157690000|2021-06-08 13:08:10|||||||||2
1623157710000|2021-06-08 13:08:30|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|5
1623157720000|2021-06-08 13:08:40|||||||||1
1623157730000|2021-06-08 13:08:50|16143.8|16123.8|16143.8|16123.8|16143.8|16123.8|16143.8|16123.8|1
1623157740000|2021-06-08 13:09:00|16142|16122|16142|16122|16142|16122|16142|16122|9
1623157750000|2021-06-08 13:09:10|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|1
1623157770000|2021-06-08 13:09:30|16135.2|16115.2|16139.5|16119.5|16140.2|16120.2|16135.2|16115.2|6
1623157780000|2021-06-08 13:09:40|16137.7|16117.7|16135.2|16115.2|16137.7|16117.7|16135.2|16115.2|4
1623157800000|2021-06-08 13:10:00|16133.4|16113.4|16135.2|16115.2|16135.2|16115.2|16133.4|16113.4|4
1623157810000|2021-06-08 13:10:10|16137|16117|16137|16117|16137|16117|16137|16117|3
1623157820000|2021-06-08 13:10:20|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|2
1623157830000|2021-06-08 13:10:30|||||||||1
1623157860000|2021-06-08 13:11:00|16135.9|16115.9|16135.2|16115.2|16135.9|16115.9|16135.2|16115.2|2
1623157880000|2021-06-08 13:11:20|16132.7|16112.7|16130.2|16110.2|16132.7|16112.7|16130.2|16110.2|5
1623157890000|2021-06-08 13:11:30|||||||||1
1623157900000|2021-06-08 13:11:40|16127.7|16107.7|16122.7|16102.7|16127.7|16107.7|16122.7|16102.7|8
1623157910000|2021-06-08 13:11:50|16122|16102|16120.2|16100.2|16122|16102|16120.2|16100.2|0
1623157920000|2021-06-08 13:12:00|16122.7|16102.7|16120.2|16100.2|16122.7|16102.7|16120.2|16100.2|2
1623157930000|2021-06-08 13:12:10|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|5
1623157940000|2021-06-08 13:12:20|16118.4|16098.4|16120.2|16100.2|16120.2|16100.2|16118.4|16098.4|2
1623157950000|2021-06-08 13:12:30|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|2
1623157960000|2021-06-08 13:12:40|||||||||4
1623157970000|2021-06-08 13:12:50|16120.2|16100.2|16115.2|16095.2|16120.2|16100.2|16115.2|16095.2|1
1623157980000|2021-06-08 13:13:00|||||||||2
1623158000000|2021-06-08 13:13:20|||||||||6
1623158010000|2021-06-08 13:13:30|||||||||2
1623158030000|2021-06-08 13:13:50|16112|16092|16110.2|16090.2|16112|16092|16110.2|16090.2|0
1623158050000|2021-06-08 13:14:10|16109.5|16089.5|16109.5|16089.5|16109.5|16089.5|16109.5|16089.5|3
1623158060000|2021-06-08 13:14:20|||||||||1
1623158070000|2021-06-08 13:14:30|||||||||1
1623158090000|2021-06-08 13:14:50|16100.4|16080.4|16098.4|16078.4|16100.4|16080.4|16095.2|16075.2|7
1623158100000|2021-06-08 13:15:00|16103.4|16083.4|16105.2|16085.2|16105.2|16085.2|16103.4|16083.4|2
1623158110000|2021-06-08 13:15:10|||||||||1
1623158120000|2021-06-08 13:15:20|||||||||2
1623158130000|2021-06-08 13:15:30|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|2
1623158140000|2021-06-08 13:15:40|16108.4|16088.4|16110.2|16090.2|16110.2|16090.2|16107.7|16087.7|6
1623158150000|2021-06-08 13:15:50|||||||||66
1623158160000|2021-06-08 13:16:00|16109.5|16089.5|16110.2|16090.2|16110.2|16090.2|16107.7|16087.7|1
1623158170000|2021-06-08 13:16:10|16112|16092|16110.2|16090.2|16112.7|16092.7|16110.2|16090.2|1
1623158180000|2021-06-08 13:16:20|16110.9|16090.9|16113.4|16093.4|16113.4|16093.4|16110.9|16090.9|3
1623158190000|2021-06-08 13:16:30|||||||||4
1623158210000|2021-06-08 13:16:50|||||||||23
1623158220000|2021-06-08 13:17:00|16112.7|16092.7|16117.7|16097.7|16117.7|16097.7|16112.7|16092.7|4
1623158230000|2021-06-08 13:17:10|16115.9|16095.9|16115.2|16095.2|16115.9|16095.9|16115.2|16095.2|1
1623158250000|2021-06-08 13:17:30|||||||||1
1623158260000|2021-06-08 13:17:40|16117|16097|16120.9|16100.9|16120.9|16100.9|16117|16097|2
1623158280000|2021-06-08 13:18:00|16123.4|16103.4|16129.5|16109.5|16129.5|16109.5|16123.4|16103.4|4
1623158290000|2021-06-08 13:18:10|||||||||1
1623158300000|2021-06-08 13:18:20|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|3
1623158310000|2021-06-08 13:18:30|16125.9|16105.9|16122.7|16102.7|16125.9|16105.9|16122.7|16102.7|7
1623158320000|2021-06-08 13:18:40|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|1
1623158350000|2021-06-08 13:19:10|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|51
1623158370000|2021-06-08 13:19:30|||||||||1
1623158390000|2021-06-08 13:19:50|16119.1|16099.1|16120.9|16100.9|16120.9|16100.9|16119.1|16099.1|2
1623158400000|2021-06-08 13:20:00|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|0
1623158430000|2021-06-08 13:20:30|||||||||3
1623158450000|2021-06-08 13:20:50|||||||||4
1623158470000|2021-06-08 13:21:10|||||||||2
1623158490000|2021-06-08 13:21:30|16119.5|16099.5|16117.7|16097.7|16119.5|16099.5|16117.7|16097.7|4
1623158500000|2021-06-08 13:21:40|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|6
1623158520000|2021-06-08 13:22:00|16122|16102|16122|16102|16122|16102|16122|16102|0
1623158540000|2021-06-08 13:22:20|||||||||1
1623158550000|2021-06-08 13:22:30|16125.6|16105.6|16140.2|16120.2|16140.2|16120.2|16125.6|16105.6|8
1623158560000|2021-06-08 13:22:40|||||||||4
1623158570000|2021-06-08 13:22:50|16142.7|16122.7|16140.2|16120.2|16142.7|16122.7|16140.2|16120.2|0
1623158580000|2021-06-08 13:23:00|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|0
1623158590000|2021-06-08 13:23:10|16135.9|16115.9|16137.7|16117.7|16137.7|16117.7|16135.9|16115.9|0
1623158600000|2021-06-08 13:23:20|16138.4|16118.4|16145.2|16125.2|16145.2|16125.2|16138.4|16118.4|4
1623158610000|2021-06-08 13:23:30|||||||||2
1623158630000|2021-06-08 13:23:50|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|1
1623158640000|2021-06-08 13:24:00|16152|16132|16152.7|16132.7|16152.7|16132.7|16152|16132|5
1623158650000|2021-06-08 13:24:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623158660000|2021-06-08 13:24:20|16155.2|16135.2|16149.5|16129.5|16157|16137|16149.5|16129.5|15
1623158670000|2021-06-08 13:24:30|16148.1|16128.1|16142|16122|16148.1|16128.1|16142|16122|4
1623158680000|2021-06-08 13:24:40|16137.7|16117.7|16135.9|16115.9|16137.7|16117.7|16135.9|16115.9|4
1623158690000|2021-06-08 13:24:50|16134.5|16114.5|16135.2|16115.2|16135.2|16115.2|16134.5|16114.5|1
1623158700000|2021-06-08 13:25:00|16135.9|16115.9|16142.7|16122.7|16142.7|16122.7|16135.9|16115.9|1
1623158710000|2021-06-08 13:25:10|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|0
1623158720000|2021-06-08 13:25:20|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|2
1623158730000|2021-06-08 13:25:30|||||||||1
1623158750000|2021-06-08 13:25:50|16152.7|16132.7|16155.2|16135.2|16155.2|16135.2|16152.7|16132.7|3
1623158760000|2021-06-08 13:26:00|||||||||1
1623158780000|2021-06-08 13:26:20|||||||||1
1623158790000|2021-06-08 13:26:30|||||||||1
1623158810000|2021-06-08 13:26:50|16151.6|16131.6|16145.2|16125.2|16151.6|16131.6|16145.2|16125.2|3
1623158820000|2021-06-08 13:27:00|||||||||1
1623158830000|2021-06-08 13:27:10|16141.6|16121.6|16136.3|16116.3|16141.6|16121.6|16136.3|16116.3|1
1623158840000|2021-06-08 13:27:20|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|0
1623158850000|2021-06-08 13:27:30|16135.2|16115.2|16137.7|16117.7|16137.7|16117.7|16135.2|16115.2|1
1623158870000|2021-06-08 13:27:50|16140.2|16120.2|16137.7|16117.7|16140.2|16120.2|16137.7|16117.7|4
1623158900000|2021-06-08 13:28:20|16137|16117|16137|16117|16137|16117|16137|16117|0
1623158910000|2021-06-08 13:28:30|16135.2|16115.2|16132.7|16112.7|16135.2|16115.2|16132.7|16112.7|2
1623158920000|2021-06-08 13:28:40|16134.5|16114.5|16135.2|16115.2|16135.2|16115.2|16134.5|16114.5|0
1623158930000|2021-06-08 13:28:50|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|2
1623158950000|2021-06-08 13:29:10|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|2
1623158970000|2021-06-08 13:29:30|||||||||1
1623158980000|2021-06-08 13:29:40|16132.7|16112.7|16132.7|16112.7|16135.2|16115.2|16132.7|16112.7|16
1623158990000|2021-06-08 13:29:50|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|26
1623159000000|2021-06-08 13:30:00|16127|16107|16122|16102|16127|16107|16122|16102|12
1623159010000|2021-06-08 13:30:10|16122.7|16102.7|16127.7|16107.7|16127.7|16107.7|16122.7|16102.7|14
1623159020000|2021-06-08 13:30:20|16130.2|16110.2|16122|16102|16130.2|16110.2|16122|16102|8
1623159030000|2021-06-08 13:30:30|||||||||4
1623159040000|2021-06-08 13:30:40|16121.3|16101.3|16122|16102|16122|16102|16119.5|16099.5|3
1623159050000|2021-06-08 13:30:50|||||||||4
1623159060000|2021-06-08 13:31:00|16120.6|16100.6|16114.5|16094.5|16120.6|16100.6|16114.5|16094.5|10
1623159070000|2021-06-08 13:31:10|16113.8|16093.8|16109.5|16089.5|16113.8|16093.8|16108.8|16088.8|6
1623159080000|2021-06-08 13:31:20|16107|16087|16107|16087|16107|16087|16107|16087|0
1623159090000|2021-06-08 13:31:30|16110.2|16090.2|16110.2|16090.2|16112|16092|16110.2|16090.2|9
1623159100000|2021-06-08 13:31:40|16112|16092|16112|16092|16112|16092|16112|16092|7
1623159110000|2021-06-08 13:31:50|||||||||1
1623159120000|2021-06-08 13:32:00|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|2
1623159130000|2021-06-08 13:32:10|||||||||1
1623159140000|2021-06-08 13:32:20|16110.9|16090.9|16112.7|16092.7|16112.7|16092.7|16110.9|16090.9|0
1623159150000|2021-06-08 13:32:30|16114.5|16094.5|16118.4|16098.4|16118.4|16098.4|16114.5|16094.5|7
1623159160000|2021-06-08 13:32:40|16120.2|16100.2|16119.5|16099.5|16120.2|16100.2|16119.5|16099.5|8
1623159180000|2021-06-08 13:33:00|16117.7|16097.7|16117|16097|16117.7|16097.7|16117|16097|4
1623159190000|2021-06-08 13:33:10|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|2
1623159200000|2021-06-08 13:33:20|16117|16097|16117|16097|16117|16097|16117|16097|3
1623159210000|2021-06-08 13:33:30|||||||||1
1623159220000|2021-06-08 13:33:40|||||||||1
1623159230000|2021-06-08 13:33:50|||||||||4
1623159250000|2021-06-08 13:34:10|16116.3|16096.3|16114.5|16094.5|16116.3|16096.3|16114.5|16094.5|1
1623159270000|2021-06-08 13:34:30|16112|16092|16112.7|16092.7|16112.7|16092.7|16112|16092|6
1623159280000|2021-06-08 13:34:40|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|2
1623159300000|2021-06-08 13:35:00|16115.2|16095.2|16120.2|16100.2|16120.2|16100.2|16115.2|16095.2|6
1623159320000|2021-06-08 13:35:20|16125.7|16105.7|16133.4|16113.4|16133.4|16113.4|16125.7|16105.7|5
1623159330000|2021-06-08 13:35:30|16134.1|16114.1|16135.9|16115.9|16135.9|16115.9|16134.1|16114.1|2
1623159340000|2021-06-08 13:35:40|16135.2|16115.2|16135.9|16115.9|16135.9|16115.9|16135.2|16115.2|1
1623159360000|2021-06-08 13:36:00|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|1
1623159370000|2021-06-08 13:36:10|||||||||2
1623159380000|2021-06-08 13:36:20|16132.7|16112.7|16129.5|16109.5|16132.7|16112.7|16129.5|16109.5|6
1623159390000|2021-06-08 13:36:30|16128.8|16108.8|16115.2|16095.2|16128.8|16108.8|16115.2|16095.2|147
1623159400000|2021-06-08 13:36:40|||||||||2
1623159410000|2021-06-08 13:36:50|||||||||4
1623159420000|2021-06-08 13:37:00|16117|16097|16115.2|16095.2|16117|16097|16115.2|16095.2|2
1623159430000|2021-06-08 13:37:10|16115.9|16095.9|16130.9|16110.9|16130.9|16110.9|16115.9|16095.9|6
1623159440000|2021-06-08 13:37:20|16131.6|16111.6|16132.7|16112.7|16133.4|16113.4|16131.6|16111.6|1
1623159450000|2021-06-08 13:37:30|||||||||2
1623159470000|2021-06-08 13:37:50|16130.2|16110.2|16133.4|16113.4|16133.4|16113.4|16130.2|16110.2|64
1623159480000|2021-06-08 13:38:00|||||||||3
1623159490000|2021-06-08 13:38:10|16137.7|16117.7|16140.2|16120.2|16140.2|16120.2|16137.7|16117.7|2
1623159500000|2021-06-08 13:38:20|16141.6|16121.6|16150.2|16130.2|16150.2|16130.2|16141.6|16121.6|2
1623159520000|2021-06-08 13:38:40|16155.9|16135.9|16160.9|16140.9|16160.9|16140.9|16155.9|16135.9|10
1623159530000|2021-06-08 13:38:50|||||||||2
1623159540000|2021-06-08 13:39:00|16165.2|16145.2|16198.4|16178.4|16198.4|16178.4|16165.2|16145.2|21
1623159550000|2021-06-08 13:39:10|16197|16177|16197|16177|16200.2|16180.2|16197|16177|3
1623159560000|2021-06-08 13:39:20|16194.5|16174.5|16192.7|16172.7|16194.5|16174.5|16192|16172|5
1623159570000|2021-06-08 13:39:30|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|3
1623159580000|2021-06-08 13:39:40|16196.6|16176.6|16204.5|16184.5|16210.2|16190.2|16196.6|16176.6|44
1623159590000|2021-06-08 13:39:50|16203.9|16183.9|16196.4|16176.4|16203.9|16183.9|16196.4|16176.4|7
1623159600000|2021-06-08 13:40:00|16197|16177|16197|16177|16197|16177|16197|16177|3
1623159610000|2021-06-08 13:40:10|16198.9|16178.9|16197|16177|16198.9|16178.9|16195.2|16175.2|5
1623159620000|2021-06-08 13:40:20|16198.4|16178.4|16200.2|16180.2|16200.2|16180.2|16198.4|16178.4|0
1623159630000|2021-06-08 13:40:30|16197|16177|16200.2|16180.2|16200.2|16180.2|16197|16177|2
1623159640000|2021-06-08 13:40:40|16202.7|16182.7|16205.2|16185.2|16205.2|16185.2|16202.7|16182.7|8
1623159650000|2021-06-08 13:40:50|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|4
1623159660000|2021-06-08 13:41:00|16210.9|16190.9|16215.2|16195.2|16215.2|16195.2|16210.9|16190.9|7
1623159680000|2021-06-08 13:41:20|16214.5|16194.5|16215.2|16195.2|16215.2|16195.2|16212|16192|2
1623159690000|2021-06-08 13:41:30|16212.7|16192.7|16205.2|16185.2|16212.7|16192.7|16205.2|16185.2|9
1623159720000|2021-06-08 13:42:00|16200.2|16180.2|16200.2|16180.2|16202.7|16182.7|16200.2|16180.2|3
1623159730000|2021-06-08 13:42:10|||||||||1
1623159740000|2021-06-08 13:42:20|||||||||1
1623159750000|2021-06-08 13:42:30|||||||||1
1623159760000|2021-06-08 13:42:40|16195.2|16175.2|16192.7|16172.7|16195.2|16175.2|16192.7|16172.7|4
1623159770000|2021-06-08 13:42:50|16190.2|16170.2|16187.7|16167.7|16190.2|16170.2|16187.7|16167.7|22
1623159780000|2021-06-08 13:43:00|||||||||5
1623159790000|2021-06-08 13:43:10|||||||||3
1623159800000|2021-06-08 13:43:20|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|8
1623159810000|2021-06-08 13:43:30|16194.8|16174.8|16200.2|16180.2|16200.2|16180.2|16194.8|16174.8|5
1623159820000|2021-06-08 13:43:40|||||||||1
1623159830000|2021-06-08 13:43:50|16199.6|16179.6|16195.2|16175.2|16199.6|16179.6|16195.2|16175.2|12
1623159840000|2021-06-08 13:44:00|16196.6|16176.6|16198.4|16178.4|16198.4|16178.4|16196.6|16176.6|3
1623159850000|2021-06-08 13:44:10|16199.1|16179.1|16198.4|16178.4|16199.1|16179.1|16198.4|16178.4|0
1623159860000|2021-06-08 13:44:20|16199.1|16179.1|16200.9|16180.9|16200.9|16180.9|16199.1|16179.1|5
1623159870000|2021-06-08 13:44:30|16202.7|16182.7|16190.2|16170.2|16205.2|16185.2|16190.2|16170.2|7
1623159880000|2021-06-08 13:44:40|||||||||3
1623159890000|2021-06-08 13:44:50|16189.6|16169.6|16187.1|16167.1|16189.6|16169.6|16187.1|16167.1|1
1623159900000|2021-06-08 13:45:00|16186.4|16166.4|16185.2|16165.2|16187.1|16167.1|16184.6|16164.6|10
1623159910000|2021-06-08 13:45:10|16184.6|16164.6|16185.2|16165.2|16185.2|16165.2|16184.6|16164.6|3
1623159920000|2021-06-08 13:45:20|16187.1|16167.1|16182.7|16162.7|16187.1|16167.1|16182.7|16162.7|11
1623159930000|2021-06-08 13:45:30|16183.4|16163.4|16192.1|16172.1|16192.1|16172.1|16183.4|16163.4|18
1623159940000|2021-06-08 13:45:40|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|2
1623159950000|2021-06-08 13:45:50|16188.9|16168.9|16187.1|16167.1|16188.9|16168.9|16187.1|16167.1|2
1623159960000|2021-06-08 13:46:00|16183.9|16163.9|16190.2|16170.2|16190.2|16170.2|16183.9|16163.9|11
1623159970000|2021-06-08 13:46:10|16192.7|16172.7|16217.7|16197.7|16217.7|16197.7|16192.7|16172.7|9
1623159980000|2021-06-08 13:46:20|16220.2|16200.2|16220.2|16200.2|16220.2|16200.2|16220.2|16200.2|4
1623159990000|2021-06-08 13:46:30|16221.6|16201.6|16222.1|16202.1|16224.1|16204.1|16221.6|16201.6|7
1623160000000|2021-06-08 13:46:40|16221.4|16201.4|16218.9|16198.9|16221.4|16201.4|16218.9|16198.9|0
1623160010000|2021-06-08 13:46:50|16212.1|16192.1|16209.6|16189.6|16212.1|16192.1|16209.6|16189.6|8
1623160020000|2021-06-08 13:47:00|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|12
1623160030000|2021-06-08 13:47:10|||||||||4
1623160040000|2021-06-08 13:47:20|16208.4|16188.4|16207.7|16187.7|16208.4|16188.4|16207.7|16187.7|1
1623160050000|2021-06-08 13:47:30|16208.4|16188.4|16210.2|16190.2|16210.2|16190.2|16208.4|16188.4|6
1623160060000|2021-06-08 13:47:40|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|2
1623160070000|2021-06-08 13:47:50|16212.7|16192.7|16220.3|16200.3|16220.3|16200.3|16212.7|16192.7|12
1623160080000|2021-06-08 13:48:00|16220.9|16200.9|16227.8|16207.8|16227.8|16207.8|16220.9|16200.9|4
1623160090000|2021-06-08 13:48:10|16232.8|16212.8|16238.4|16218.4|16238.4|16218.4|16232.8|16212.8|6
1623160100000|2021-06-08 13:48:20|16237.8|16217.8|16240.3|16220.3|16240.3|16220.3|16237.8|16217.8|5
1623160110000|2021-06-08 13:48:30|16237.8|16217.8|16236.4|16216.4|16237.8|16217.8|16236.4|16216.4|7
1623160120000|2021-06-08 13:48:40|16237.1|16217.1|16233.9|16213.9|16237.1|16217.1|16233.9|16213.9|8
1623160130000|2021-06-08 13:48:50|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|4
1623160140000|2021-06-08 13:49:00|16227.1|16207.1|16225.3|16205.3|16227.1|16207.1|16225.3|16205.3|10
1623160150000|2021-06-08 13:49:10|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|6
1623160160000|2021-06-08 13:49:20|16220.9|16200.9|16220.3|16200.3|16220.9|16200.9|16220.3|16200.3|3
1623160170000|2021-06-08 13:49:30|16217.8|16197.8|16220.3|16200.3|16220.3|16200.3|16217.8|16197.8|3
1623160180000|2021-06-08 13:49:40|||||||||3
1623160190000|2021-06-08 13:49:50|||||||||5
1623160200000|2021-06-08 13:50:00|||||||||4
1623160210000|2021-06-08 13:50:10|16219.6|16199.6|16220.3|16200.3|16220.3|16200.3|16217.8|16197.8|6
1623160220000|2021-06-08 13:50:20|16220.9|16200.9|16222.8|16202.8|16222.8|16202.8|16220.9|16200.9|1
1623160230000|2021-06-08 13:50:30|16220.3|16200.3|16217.8|16197.8|16220.3|16200.3|16217.8|16197.8|12
1623160250000|2021-06-08 13:50:50|||||||||3
1623160260000|2021-06-08 13:51:00|16217.1|16197.1|16205.3|16185.3|16217.1|16197.1|16205.3|16185.3|8
1623160280000|2021-06-08 13:51:20|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|12
1623160290000|2021-06-08 13:51:30|16197.1|16177.1|16195.3|16175.3|16197.1|16177.1|16195.3|16175.3|0
1623160300000|2021-06-08 13:51:40|||||||||1
1623160310000|2021-06-08 13:51:50|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|4
1623160320000|2021-06-08 13:52:00|16189.6|16169.6|16187.8|16167.8|16189.6|16169.6|16187.8|16167.8|4
1623160330000|2021-06-08 13:52:10|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|7
1623160340000|2021-06-08 13:52:20|16180.3|16160.3|16182.8|16162.8|16182.8|16162.8|16180.3|16160.3|4
1623160350000|2021-06-08 13:52:30|16186.6|16166.6|16186.6|16166.6|16186.6|16166.6|16186.6|16166.6|5
1623160360000|2021-06-08 13:52:40|16190.3|16170.3|16195.3|16175.3|16195.3|16175.3|16190.3|16170.3|4
1623160370000|2021-06-08 13:52:50|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|4
1623160380000|2021-06-08 13:53:00|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|31
1623160390000|2021-06-08 13:53:10|16200.3|16180.3|16195.3|16175.3|16200.3|16180.3|16195.3|16175.3|5
1623160400000|2021-06-08 13:53:20|16192.1|16172.1|16190.7|16170.7|16192.1|16172.1|16190.7|16170.7|5
1623160410000|2021-06-08 13:53:30|16185.3|16165.3|16180.3|16160.3|16185.3|16165.3|16179.6|16159.6|8
1623160420000|2021-06-08 13:53:40|16185.3|16165.3|16180.3|16160.3|16185.3|16165.3|16180.3|16160.3|14
1623160430000|2021-06-08 13:53:50|16175.3|16155.3|16175.3|16155.3|16175.3|16155.3|16175.3|16155.3|26
1623160440000|2021-06-08 13:54:00|16173.5|16153.5|16180.3|16160.3|16180.3|16160.3|16170.3|16150.3|10
1623160450000|2021-06-08 13:54:10|16183.9|16163.9|16193.5|16173.5|16193.5|16173.5|16183.9|16163.9|3
1623160460000|2021-06-08 13:54:20|||||||||5
1623160470000|2021-06-08 13:54:30|16196.6|16176.6|16187.1|16167.1|16196.6|16176.6|16187.1|16167.1|8
1623160480000|2021-06-08 13:54:40|16182.1|16162.1|16179.6|16159.6|16182.1|16162.1|16179.6|16159.6|0
1623160490000|2021-06-08 13:54:50|16180.3|16160.3|16185.3|16165.3|16185.3|16165.3|16180.3|16160.3|3
1623160500000|2021-06-08 13:55:00|16184.6|16164.6|16175.3|16155.3|16184.6|16164.6|16175.3|16155.3|4
1623160510000|2021-06-08 13:55:10|16167.8|16147.8|16167.8|16147.8|16167.8|16147.8|16167.8|16147.8|5
1623160520000|2021-06-08 13:55:20|16165.7|16145.7|16161.4|16141.4|16165.7|16145.7|16161.4|16141.4|7
1623160530000|2021-06-08 13:55:30|||||||||4
1623160540000|2021-06-08 13:55:40|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|6
1623160550000|2021-06-08 13:55:50|||||||||2
1623160560000|2021-06-08 13:56:00|||||||||2
1623160570000|2021-06-08 13:56:10|16157.1|16137.1|16157.1|16137.1|16157.1|16137.1|16157.1|16137.1|6
1623160580000|2021-06-08 13:56:20|||||||||50
1623160590000|2021-06-08 13:56:30|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|3
1623160600000|2021-06-08 13:56:40|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|8
1623160620000|2021-06-08 13:57:00|16152.1|16132.1|16140.3|16120.3|16152.1|16132.1|16140.3|16120.3|7
1623160630000|2021-06-08 13:57:10|16135.3|16115.3|16132.1|16112.1|16135.3|16115.3|16132.1|16112.1|8
1623160650000|2021-06-08 13:57:30|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|2
1623160660000|2021-06-08 13:57:40|||||||||3
1623160670000|2021-06-08 13:57:50|||||||||7
1623160680000|2021-06-08 13:58:00|16136|16116|16137.8|16117.8|16137.8|16117.8|16136|16116|5
1623160690000|2021-06-08 13:58:10|16142.8|16122.8|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|1
1623160700000|2021-06-08 13:58:20|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|0
1623160710000|2021-06-08 13:58:30|16151|16131|16150.3|16130.3|16151|16131|16150.3|16130.3|5
1623160720000|2021-06-08 13:58:40|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|0
1623160730000|2021-06-08 13:58:50|16150.3|16130.3|16157.1|16137.1|16157.1|16137.1|16150.3|16130.3|7
1623160740000|2021-06-08 13:59:00|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|0
1623160750000|2021-06-08 13:59:10|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|5
1623160760000|2021-06-08 13:59:20|||||||||3
1623160770000|2021-06-08 13:59:30|16153.5|16133.5|16155.3|16135.3|16155.3|16135.3|16153.5|16133.5|1
1623160780000|2021-06-08 13:59:40|16158.5|16138.5|16160.3|16140.3|16160.3|16140.3|16158.5|16138.5|2
1623160790000|2021-06-08 13:59:50|||||||||1
1623160800000|2021-06-08 14:00:00|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|1
1623160810000|2021-06-08 14:00:10|16156|16136|16155.3|16135.3|16156|16136|16155.3|16135.3|1
1623160820000|2021-06-08 14:00:20|16156|16136|16156|16136|16156|16136|16156|16136|2
1623160830000|2021-06-08 14:00:30|16157.8|16137.8|16160.3|16140.3|16160.3|16140.3|16157.8|16137.8|9
1623160850000|2021-06-08 14:00:50|16158.5|16138.5|16157.8|16137.8|16158.5|16138.5|16157.8|16137.8|1
1623160870000|2021-06-08 14:01:10|16153.9|16133.9|16147.1|16127.1|16153.9|16133.9|16147.1|16127.1|4
1623160890000|2021-06-08 14:01:30|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|3
1623160900000|2021-06-08 14:01:40|||||||||1
1623160910000|2021-06-08 14:01:50|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|3
1623160920000|2021-06-08 14:02:00|||||||||1
1623160930000|2021-06-08 14:02:10|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|2
1623160950000|2021-06-08 14:02:30|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|2
1623160960000|2021-06-08 14:02:40|||||||||2
1623160970000|2021-06-08 14:02:50|||||||||2
1623160980000|2021-06-08 14:03:00|16151|16131|16150.3|16130.3|16151|16131|16150.3|16130.3|2
1623160990000|2021-06-08 14:03:10|||||||||2
1623161000000|2021-06-08 14:03:20|||||||||4
1623161010000|2021-06-08 14:03:30|16151|16131|16157.8|16137.8|16157.8|16137.8|16151|16131|8
1623161020000|2021-06-08 14:03:40|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|2
1623161030000|2021-06-08 14:03:50|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|3
1623161040000|2021-06-08 14:04:00|||||||||7
1623161050000|2021-06-08 14:04:10|||||||||4
1623161060000|2021-06-08 14:04:20|16154.6|16134.6|16160.3|16140.3|16160.3|16140.3|16154.6|16134.6|4
1623161070000|2021-06-08 14:04:30|||||||||51
1623161080000|2021-06-08 14:04:40|16162.1|16142.1|16163.5|16143.5|16163.5|16143.5|16162.1|16142.1|5
1623161090000|2021-06-08 14:04:50|16165.3|16145.3|16164.6|16144.6|16165.3|16145.3|16164.6|16144.6|111
1623161100000|2021-06-08 14:05:00|16163.9|16143.9|16162.1|16142.1|16163.9|16143.9|16160.3|16140.3|17
1623161110000|2021-06-08 14:05:10|||||||||2
1623161120000|2021-06-08 14:05:20|16165.3|16145.3|16165.3|16145.3|16165.3|16145.3|16165.3|16145.3|6
1623161130000|2021-06-08 14:05:30|16168.5|16148.5|16173.5|16153.5|16173.5|16153.5|16168.5|16148.5|7
1623161140000|2021-06-08 14:05:40|16174.2|16154.2|16183.5|16163.5|16185.3|16165.3|16174.2|16154.2|2
1623161150000|2021-06-08 14:05:50|16185.3|16165.3|16183.5|16163.5|16185.3|16165.3|16182.8|16162.8|9
1623161160000|2021-06-08 14:06:00|16182.1|16162.1|16183.5|16163.5|16183.5|16163.5|16180.3|16160.3|4
1623161170000|2021-06-08 14:06:10|16185.3|16165.3|16192.8|16172.8|16192.8|16172.8|16185.3|16165.3|3
1623161180000|2021-06-08 14:06:20|16193.5|16173.5|16209.2|16189.2|16209.2|16189.2|16193.5|16173.5|37
1623161190000|2021-06-08 14:06:30|16210.3|16190.3|16213.5|16193.5|16213.5|16193.5|16210.3|16190.3|7
1623161200000|2021-06-08 14:06:40|16214.2|16194.2|16218.5|16198.5|16218.5|16198.5|16214.2|16194.2|1
1623161210000|2021-06-08 14:06:50|16220.3|16200.3|16232.8|16212.8|16232.8|16212.8|16220.3|16200.3|12
1623161220000|2021-06-08 14:07:00|16232.1|16212.1|16225.3|16205.3|16232.1|16212.1|16225.3|16205.3|11
1623161230000|2021-06-08 14:07:10|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|13
1623161240000|2021-06-08 14:07:20|16230.3|16210.3|16232.8|16212.8|16232.8|16212.8|16230.3|16210.3|2
1623161250000|2021-06-08 14:07:30|16235.3|16215.3|16236.7|16216.7|16236.7|16216.7|16235.3|16215.3|13
1623161260000|2021-06-08 14:07:40|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16238.5|16218.5|13
1623161270000|2021-06-08 14:07:50|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|2
1623161280000|2021-06-08 14:08:00|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|9
1623161290000|2021-06-08 14:08:10|16234.6|16214.6|16225.3|16205.3|16235.3|16215.3|16225.3|16205.3|68
1623161300000|2021-06-08 14:08:20|16223.9|16203.9|16222.1|16202.1|16223.9|16203.9|16220.3|16200.3|7
1623161310000|2021-06-08 14:08:30|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|510
1623161320000|2021-06-08 14:08:40|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|76
1623161330000|2021-06-08 14:08:50|16226.2|16206.2|16235.3|16215.3|16235.3|16215.3|16226.2|16206.2|7
1623161340000|2021-06-08 14:09:00|16232.8|16212.8|16230.3|16210.3|16235.3|16215.3|16230.3|16210.3|7
1623161350000|2021-06-08 14:09:10|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|6
1623161360000|2021-06-08 14:09:20|16227.8|16207.8|16225.3|16205.3|16227.8|16207.8|16225.3|16205.3|3
1623161370000|2021-06-08 14:09:30|||||||||4
1623161380000|2021-06-08 14:09:40|16226.7|16206.7|16230.3|16210.3|16230.3|16210.3|16226.7|16206.7|3
1623161390000|2021-06-08 14:09:50|16233.5|16213.5|16232.8|16212.8|16233.5|16213.5|16232.8|16212.8|3
1623161400000|2021-06-08 14:10:00|16230.3|16210.3|16230.3|16210.3|16230.3|16210.3|16230.3|16210.3|0
1623161410000|2021-06-08 14:10:10|||||||||4
1623161420000|2021-06-08 14:10:20|16228.9|16208.9|16224.6|16204.6|16228.9|16208.9|16224.6|16204.6|3
1623161430000|2021-06-08 14:10:30|16222.8|16202.8|16217.8|16197.8|16222.8|16202.8|16217.8|16197.8|1
1623161440000|2021-06-08 14:10:40|16218.5|16198.5|16220.3|16200.3|16220.3|16200.3|16218.5|16198.5|0
1623161460000|2021-06-08 14:11:00|16221.7|16201.7|16230.3|16210.3|16230.3|16210.3|16221.7|16201.7|1
1623161470000|2021-06-08 14:11:10|16233.9|16213.9|16237.8|16217.8|16237.8|16217.8|16233.9|16213.9|5
1623161480000|2021-06-08 14:11:20|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|0
1623161490000|2021-06-08 14:11:30|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|6
1623161500000|2021-06-08 14:11:40|16232.8|16212.8|16235.3|16215.3|16235.3|16215.3|16232.8|16212.8|3
1623161510000|2021-06-08 14:11:50|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|364
1623161520000|2021-06-08 14:12:00|16230.7|16210.7|16220.3|16200.3|16230.7|16210.7|16218.5|16198.5|9
1623161540000|2021-06-08 14:12:20|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|1
1623161550000|2021-06-08 14:12:30|||||||||462
1623161560000|2021-06-08 14:12:40|||||||||1
1623161570000|2021-06-08 14:12:50|16226|16206|16235.3|16215.3|16235.3|16215.3|16226|16206|4
1623161580000|2021-06-08 14:13:00|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|2
1623161590000|2021-06-08 14:13:10|||||||||5
1623161600000|2021-06-08 14:13:20|||||||||3
1623161610000|2021-06-08 14:13:30|16238.5|16218.5|16242.8|16222.8|16245.3|16225.3|16238.5|16218.5|8
1623161620000|2021-06-08 14:13:40|16242.1|16222.1|16237.1|16217.1|16242.1|16222.1|16237.1|16217.1|6
1623161640000|2021-06-08 14:14:00|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|1
1623161650000|2021-06-08 14:14:10|16227.8|16207.8|16224.6|16204.6|16227.8|16207.8|16224.6|16204.6|7
1623161660000|2021-06-08 14:14:20|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|1
1623161670000|2021-06-08 14:14:30|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|1
1623161680000|2021-06-08 14:14:40|16219.6|16199.6|16217.8|16197.8|16219.6|16199.6|16217.8|16197.8|1
1623161700000|2021-06-08 14:15:00|16220.3|16200.3|16230.3|16210.3|16230.3|16210.3|16220.3|16200.3|56
1623161710000|2021-06-08 14:15:10|16231|16211|16233.5|16213.5|16233.5|16213.5|16231|16211|0
1623161720000|2021-06-08 14:15:20|16230.3|16210.3|16235.3|16215.3|16235.3|16215.3|16230.3|16210.3|0
1623161730000|2021-06-08 14:15:30|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|2
1623161740000|2021-06-08 14:15:40|16238.5|16218.5|16243.5|16223.5|16243.5|16223.5|16238.5|16218.5|6
1623161750000|2021-06-08 14:15:50|16242.8|16222.8|16224.6|16204.6|16242.8|16222.8|16224.6|16204.6|10
1623161760000|2021-06-08 14:16:00|16222.8|16202.8|16220.3|16200.3|16222.8|16202.8|16220.3|16200.3|9
1623161770000|2021-06-08 14:16:10|16219.6|16199.6|16215.3|16195.3|16219.6|16199.6|16215.3|16195.3|7
1623161780000|2021-06-08 14:16:20|16210.3|16190.3|16200.3|16180.3|16210.3|16190.3|16200.3|16180.3|7
1623161790000|2021-06-08 14:16:30|16198.9|16178.9|16195.3|16175.3|16198.9|16178.9|16195.3|16175.3|3
1623161800000|2021-06-08 14:16:40|||||||||6
1623161810000|2021-06-08 14:16:50|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|1
1623161820000|2021-06-08 14:17:00|16192.8|16172.8|16190.3|16170.3|16194.6|16174.6|16190.3|16170.3|7
1623161830000|2021-06-08 14:17:10|16187.8|16167.8|16182.8|16162.8|16187.8|16167.8|16182.8|16162.8|18
1623161840000|2021-06-08 14:17:20|16182.1|16162.1|16177.8|16157.8|16182.1|16162.1|16177.8|16157.8|4
1623161850000|2021-06-08 14:17:30|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|16177.8|16157.8|5
1623161860000|2021-06-08 14:17:40|||||||||3
1623161880000|2021-06-08 14:18:00|16182.8|16162.8|16190.3|16170.3|16190.3|16170.3|16182.8|16162.8|7
1623161900000|2021-06-08 14:18:20|16192.8|16172.8|16192.8|16172.8|16192.8|16172.8|16192.8|16172.8|3
1623161910000|2021-06-08 14:18:30|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|1
1623161920000|2021-06-08 14:18:40|16192.8|16172.8|16190.3|16170.3|16192.8|16172.8|16190.3|16170.3|1
1623161930000|2021-06-08 14:18:50|||||||||1
1623161940000|2021-06-08 14:19:00|||||||||1
1623161960000|2021-06-08 14:19:20|||||||||3
1623161970000|2021-06-08 14:19:30|16191|16171|16192.8|16172.8|16192.8|16172.8|16191|16171|5
1623161980000|2021-06-08 14:19:40|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16
1623161990000|2021-06-08 14:19:50|16202.8|16182.8|16205.3|16185.3|16205.3|16185.3|16202.8|16182.8|1
1623162000000|2021-06-08 14:20:00|16206|16186|16207.1|16187.1|16207.1|16187.1|16206|16186|3
1623162010000|2021-06-08 14:20:10|16205.3|16185.3|16209.6|16189.6|16212.8|16192.8|16205.3|16185.3|12
1623162020000|2021-06-08 14:20:20|16208.9|16188.9|16202.8|16182.8|16208.9|16188.9|16202.8|16182.8|0
1623162030000|2021-06-08 14:20:30|||||||||1
1623162040000|2021-06-08 14:20:40|||||||||2
1623162050000|2021-06-08 14:20:50|||||||||1
1623162060000|2021-06-08 14:21:00|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|26
1623162070000|2021-06-08 14:21:10|16195.3|16175.3|16187.8|16167.8|16195.3|16175.3|16187.8|16167.8|4
1623162090000|2021-06-08 14:21:30|16186|16166|16186|16166|16186|16166|16186|16166|0
1623162100000|2021-06-08 14:21:40|16185.3|16165.3|16183.5|16163.5|16185.3|16165.3|16183.5|16163.5|0
1623162110000|2021-06-08 14:21:50|16177.8|16157.8|16172.8|16152.8|16177.8|16157.8|16172.8|16152.8|9
1623162120000|2021-06-08 14:22:00|||||||||3
1623162130000|2021-06-08 14:22:10|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|1
1623162140000|2021-06-08 14:22:20|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|3
1623162150000|2021-06-08 14:22:30|||||||||2
1623162160000|2021-06-08 14:22:40|16167.1|16147.1|16170.3|16150.3|16170.3|16150.3|16167.1|16147.1|3
1623162170000|2021-06-08 14:22:50|16173.1|16153.1|16181.7|16161.7|16181.7|16161.7|16173.1|16153.1|8
1623162180000|2021-06-08 14:23:00|||||||||3
1623162190000|2021-06-08 14:23:10|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|8
1623162200000|2021-06-08 14:23:20|16177.8|16157.8|16177.1|16157.1|16177.8|16157.8|16177.1|16157.1|1
1623162210000|2021-06-08 14:23:30|16175.3|16155.3|16180.3|16160.3|16180.3|16160.3|16175.3|16155.3|2
1623162220000|2021-06-08 14:23:40|||||||||1
1623162230000|2021-06-08 14:23:50|||||||||1
1623162240000|2021-06-08 14:24:00|16182.8|16162.8|16180.3|16160.3|16182.8|16162.8|16180.3|16160.3|0
1623162250000|2021-06-08 14:24:10|||||||||4
1623162270000|2021-06-08 14:24:30|16177.8|16157.8|16170.3|16150.3|16177.8|16157.8|16170.3|16150.3|5
1623162290000|2021-06-08 14:24:50|||||||||2
1623162300000|2021-06-08 14:25:00|16165.3|16145.3|16162.1|16142.1|16165.3|16145.3|16161.5|16141.5|19
1623162310000|2021-06-08 14:25:10|16162.8|16142.8|16165.3|16145.3|16165.3|16145.3|16162.8|16142.8|4
1623162320000|2021-06-08 14:25:20|16163.5|16143.5|16167.1|16147.1|16167.1|16147.1|16163.5|16143.5|3
1623162330000|2021-06-08 14:25:30|||||||||4
1623162340000|2021-06-08 14:25:40|||||||||1
1623162350000|2021-06-08 14:25:50|||||||||1
1623162360000|2021-06-08 14:26:00|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|11
1623162370000|2021-06-08 14:26:10|||||||||1
1623162380000|2021-06-08 14:26:20|16171|16151|16176|16156|16176|16156|16171|16151|4
1623162390000|2021-06-08 14:26:30|16177.8|16157.8|16181.7|16161.7|16181.7|16161.7|16177.8|16157.8|3
1623162400000|2021-06-08 14:26:40|16185.3|16165.3|16194.2|16174.2|16194.2|16174.2|16185.3|16165.3|2
1623162410000|2021-06-08 14:26:50|16196|16176|16195.3|16175.3|16196|16176|16195.3|16175.3|7
1623162420000|2021-06-08 14:27:00|16194.7|16174.7|16185.3|16165.3|16194.7|16174.7|16185.3|16165.3|2
1623162430000|2021-06-08 14:27:10|16184.7|16164.7|16181|16161|16184.7|16164.7|16181|16161|1
1623162450000|2021-06-08 14:27:30|16179|16159|16175.3|16155.3|16179|16159|16175.3|16155.3|5
1623162460000|2021-06-08 14:27:40|16180.3|16160.3|16181|16161|16181|16161|16180.3|16160.3|3
1623162470000|2021-06-08 14:27:50|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|2
1623162480000|2021-06-08 14:28:00|16183.5|16163.5|16184.9|16164.9|16184.9|16164.9|16183.5|16163.5|14
1623162490000|2021-06-08 14:28:10|16190.3|16170.3|16198.5|16178.5|16198.5|16178.5|16190.3|16170.3|5
1623162500000|2021-06-08 14:28:20|||||||||8
1623162510000|2021-06-08 14:28:30|16197.2|16177.2|16195.3|16175.3|16197.2|16177.2|16190.3|16170.3|6
1623162520000|2021-06-08 14:28:40|16196|16176|16196|16176|16196|16176|16196|16176|1
1623162530000|2021-06-08 14:28:50|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|11
1623162540000|2021-06-08 14:29:00|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|3
1623162560000|2021-06-08 14:29:20|16195.3|16175.3|16182.8|16162.8|16195.3|16175.3|16182.8|16162.8|4
1623162570000|2021-06-08 14:29:30|||||||||1
1623162580000|2021-06-08 14:29:40|16183.5|16163.5|16183.5|16163.5|16183.5|16163.5|16183.5|16163.5|0
1623162590000|2021-06-08 14:29:50|16182.8|16162.8|16185.3|16165.3|16185.3|16165.3|16182.8|16162.8|2
1623162600000|2021-06-08 14:30:00|16188.1|16168.1|16195.3|16175.3|16195.3|16175.3|16188.1|16168.1|1
1623162610000|2021-06-08 14:30:10|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|1
1623162630000|2021-06-08 14:30:30|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|0
1623162640000|2021-06-08 14:30:40|16205.3|16185.3|16207.8|16187.8|16207.8|16187.8|16205.3|16185.3|5
1623162650000|2021-06-08 14:30:50|||||||||101
1623162660000|2021-06-08 14:31:00|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|5
1623162680000|2021-06-08 14:31:20|||||||||7
1623162690000|2021-06-08 14:31:30|16210.3|16190.3|16210.4|16190.4|16210.4|16190.4|16210.3|16190.3|9
1623162720000|2021-06-08 14:32:00|16212.9|16192.9|16217.9|16197.9|16217.9|16197.9|16212.9|16192.9|14
1623162730000|2021-06-08 14:32:10|||||||||1
1623162770000|2021-06-08 14:32:50|||||||||1
1623162780000|2021-06-08 14:33:00|16216|16196|16215.4|16195.4|16216|16196|16215.4|16195.4|6
1623162800000|2021-06-08 14:33:20|||||||||2
1623162810000|2021-06-08 14:33:30|||||||||50
1623162820000|2021-06-08 14:33:40|||||||||2
1623162830000|2021-06-08 14:33:50|||||||||2
1623162840000|2021-06-08 14:34:00|16217.9|16197.9|16217.9|16197.9|16217.9|16197.9|16217.9|16197.9|5
1623162850000|2021-06-08 14:34:10|||||||||6
1623162860000|2021-06-08 14:34:20|||||||||2
1623162870000|2021-06-08 14:34:30|||||||||3
1623162880000|2021-06-08 14:34:40|16215.4|16195.4|16206.5|16186.5|16215.4|16195.4|16206.5|16186.5|17
1623162890000|2021-06-08 14:34:50|16204|16184|16202.2|16182.2|16204|16184|16202.2|16182.2|2
1623162900000|2021-06-08 14:35:00|16201.5|16181.5|16187.2|16167.2|16201.5|16181.5|16187.2|16167.2|3
1623162910000|2021-06-08 14:35:10|16187.9|16167.9|16183.5|16163.5|16187.9|16167.9|16183.5|16163.5|9
1623162920000|2021-06-08 14:35:20|16175.4|16155.4|16172.9|16152.9|16175.4|16155.4|16171|16151|27
1623162930000|2021-06-08 14:35:30|16174.7|16154.7|16172.9|16152.9|16174.7|16154.7|16172.9|16152.9|2
1623162940000|2021-06-08 14:35:40|||||||||4
1623162950000|2021-06-08 14:35:50|16170.4|16150.4|16167.9|16147.9|16170.4|16150.4|16167.9|16147.9|6
1623162960000|2021-06-08 14:36:00|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|6
1623162980000|2021-06-08 14:36:20|||||||||1
1623162990000|2021-06-08 14:36:30|||||||||44
1623163000000|2021-06-08 14:36:40|16169.7|16149.7|16167.9|16147.9|16169.7|16149.7|16167.9|16147.9|4
1623163010000|2021-06-08 14:36:50|16165.4|16145.4|16162.2|16142.2|16165.4|16145.4|16162.2|16142.2|26
1623163020000|2021-06-08 14:37:00|16161.5|16141.5|16157.2|16137.2|16161.5|16141.5|16157.2|16137.2|6
1623163030000|2021-06-08 14:37:10|16156.5|16136.5|16149.7|16129.7|16156.5|16136.5|16149.7|16129.7|6
1623163040000|2021-06-08 14:37:20|||||||||5
1623163050000|2021-06-08 14:37:30|16149|16129|16149|16129|16149|16129|16149|16129|6
1623163060000|2021-06-08 14:37:40|16146.5|16126.5|16149|16129|16149|16129|16146.5|16126.5|2
1623163070000|2021-06-08 14:37:50|||||||||7
1623163080000|2021-06-08 14:38:00|16149.7|16129.7|16147.9|16127.9|16149.7|16129.7|16147.9|16127.9|3
1623163090000|2021-06-08 14:38:10|16147.2|16127.2|16144|16124|16147.2|16127.2|16144|16124|10
1623163100000|2021-06-08 14:38:20|16142.2|16122.2|16144|16124|16144|16124|16140.8|16120.8|4
1623163110000|2021-06-08 14:38:30|||||||||1
1623163120000|2021-06-08 14:38:40|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|2
1623163130000|2021-06-08 14:38:50|16140.4|16120.4|16137.9|16117.9|16140.4|16120.4|16137.9|16117.9|5
1623163140000|2021-06-08 14:39:00|16134.7|16114.7|16124|16104|16134.7|16114.7|16124|16104|33
1623163150000|2021-06-08 14:39:10|16122.2|16102.2|16121.1|16101.1|16122.9|16102.9|16120.4|16100.4|10
1623163160000|2021-06-08 14:39:20|16122.9|16102.9|16120.4|16100.4|16122.9|16102.9|16120.4|16100.4|3
1623163170000|2021-06-08 14:39:30|16122.9|16102.9|16125.4|16105.4|16125.4|16105.4|16120.4|16100.4|5
1623163180000|2021-06-08 14:39:40|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|1
1623163190000|2021-06-08 14:39:50|16127.9|16107.9|16127.2|16107.2|16127.9|16107.9|16127.2|16107.2|28
1623163200000|2021-06-08 14:40:00|16119.7|16099.7|16119|16099|16119.7|16099.7|16119|16099|29
1623163210000|2021-06-08 14:40:10|16119.7|16099.7|16119|16099|16119.7|16099.7|16119|16099|2
1623163220000|2021-06-08 14:40:20|16122.2|16102.2|16119|16099|16122.2|16102.2|16119|16099|2
1623163230000|2021-06-08 14:40:30|||||||||3
1623163240000|2021-06-08 14:40:40|16120.4|16100.4|16124.7|16104.7|16124.7|16104.7|16119.7|16099.7|7
1623163250000|2021-06-08 14:40:50|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|3
1623163260000|2021-06-08 14:41:00|16115.8|16095.8|16114|16094|16115.8|16095.8|16114|16094|5
1623163280000|2021-06-08 14:41:20|16114.7|16094.7|16114|16094|16114.7|16094.7|16114|16094|4
1623163290000|2021-06-08 14:41:30|16114.7|16094.7|16114|16094|16114.7|16094.7|16114|16094|6
1623163300000|2021-06-08 14:41:40|||||||||4
1623163310000|2021-06-08 14:41:50|||||||||1
1623163320000|2021-06-08 14:42:00|||||||||1
1623163340000|2021-06-08 14:42:20|||||||||1
1623163350000|2021-06-08 14:42:30|16113.3|16093.3|16111.5|16091.5|16113.3|16093.3|16111.5|16091.5|12
1623163360000|2021-06-08 14:42:40|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|1
1623163370000|2021-06-08 14:42:50|16109|16089|16109|16089|16109|16089|16109|16089|0
1623163380000|2021-06-08 14:43:00|16112.2|16092.2|16112.9|16092.9|16112.9|16092.9|16112.2|16092.2|3
1623163390000|2021-06-08 14:43:10|||||||||1
1623163400000|2021-06-08 14:43:20|||||||||1
1623163410000|2021-06-08 14:43:30|16115.4|16095.4|16120.4|16100.4|16120.4|16100.4|16115.4|16095.4|8
1623163420000|2021-06-08 14:43:40|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|3
1623163430000|2021-06-08 14:43:50|||||||||1
1623163450000|2021-06-08 14:44:10|16120.8|16100.8|16100.4|16080.4|16120.8|16100.8|16100.4|16080.4|68
1623163460000|2021-06-08 14:44:20|16102.2|16082.2|16102.2|16082.2|16102.2|16082.2|16102.2|16082.2|1
1623163470000|2021-06-08 14:44:30|16102.9|16082.9|16102.2|16082.2|16102.9|16082.9|16102.2|16082.2|4
1623163480000|2021-06-08 14:44:40|16100.4|16080.4|16099.7|16079.7|16100.4|16080.4|16099.7|16079.7|7
1623163490000|2021-06-08 14:44:50|16097.9|16077.9|16092.2|16072.2|16097.9|16077.9|16092.2|16072.2|8
1623163500000|2021-06-08 14:45:00|16090.8|16070.8|16089|16069|16090.8|16070.8|16089|16069|4
1623163510000|2021-06-08 14:45:10|16086.5|16066.5|16086.5|16066.5|16086.5|16066.5|16086.5|16066.5|5
1623163520000|2021-06-08 14:45:20|16088.3|16068.3|16089|16069|16089|16069|16088.3|16068.3|11
1623163530000|2021-06-08 14:45:30|16089.7|16069.7|16092.2|16072.2|16092.2|16072.2|16089|16069|7
1623163540000|2021-06-08 14:45:40|16089.7|16069.7|16089.7|16069.7|16092.2|16072.2|16089|16069|6
1623163550000|2021-06-08 14:45:50|16089|16069|16089|16069|16089.7|16069.7|16089|16069|11
1623163560000|2021-06-08 14:46:00|16089.7|16069.7|16086.5|16066.5|16089.7|16069.7|16086.5|16066.5|16
1623163570000|2021-06-08 14:46:10|16088.3|16068.3|16089|16069|16089|16069|16088.3|16068.3|3
1623163580000|2021-06-08 14:46:20|||||||||1
1623163590000|2021-06-08 14:46:30|16088.3|16068.3|16086.5|16066.5|16088.3|16068.3|16086.5|16066.5|4
1623163600000|2021-06-08 14:46:40|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|14
1623163610000|2021-06-08 14:46:50|16079.7|16059.7|16072.9|16052.9|16079.7|16059.7|16072.9|16052.9|16
1623163620000|2021-06-08 14:47:00|16074.7|16054.7|16075.4|16055.4|16075.4|16055.4|16074.7|16054.7|7
1623163630000|2021-06-08 14:47:10|16072.9|16052.9|16077.2|16057.2|16077.2|16057.2|16072.9|16052.9|4
1623163640000|2021-06-08 14:47:20|16077.9|16057.9|16082.2|16062.2|16082.2|16062.2|16077.9|16057.9|40
1623163650000|2021-06-08 14:47:30|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|115
1623163660000|2021-06-08 14:47:40|16085.4|16065.4|16085.4|16065.4|16085.4|16065.4|16085.4|16065.4|8
1623163670000|2021-06-08 14:47:50|16080.8|16060.8|16069.7|16049.7|16080.8|16060.8|16069.7|16049.7|11
1623163680000|2021-06-08 14:48:00|16070.4|16050.4|16072.2|16052.2|16072.2|16052.2|16069|16049|24
1623163690000|2021-06-08 14:48:10|16072.9|16052.9|16075.4|16055.4|16075.4|16055.4|16072.9|16052.9|5
1623163700000|2021-06-08 14:48:20|16077.2|16057.2|16077.9|16057.9|16077.9|16057.9|16077.2|16057.2|5
1623163710000|2021-06-08 14:48:30|16079.3|16059.3|16085.4|16065.4|16085.4|16065.4|16079.3|16059.3|6
1623163720000|2021-06-08 14:48:40|16087.9|16067.9|16092.9|16072.9|16092.9|16072.9|16087.9|16067.9|2
1623163730000|2021-06-08 14:48:50|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|2
1623163740000|2021-06-08 14:49:00|||||||||2
1623163750000|2021-06-08 14:49:10|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|300
1623163760000|2021-06-08 14:49:20|||||||||2
1623163770000|2021-06-08 14:49:30|||||||||13
1623163780000|2021-06-08 14:49:40|16095.4|16075.4|16107.9|16087.9|16107.9|16087.9|16095.4|16075.4|11
1623163790000|2021-06-08 14:49:50|16107.2|16087.2|16105.4|16085.4|16107.2|16087.2|16105.4|16085.4|4
1623163800000|2021-06-08 14:50:00|||||||||1
1623163810000|2021-06-08 14:50:10|16104.7|16084.7|16104.7|16084.7|16104.7|16084.7|16102.9|16082.9|5
1623163820000|2021-06-08 14:50:20|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|2
1623163830000|2021-06-08 14:50:30|||||||||1
1623163850000|2021-06-08 14:50:50|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|14
1623163860000|2021-06-08 14:51:00|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|1
1623163870000|2021-06-08 14:51:10|||||||||2
1623163880000|2021-06-08 14:51:20|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|2
1623163890000|2021-06-08 14:51:30|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|4
1623163900000|2021-06-08 14:51:40|16121.1|16101.1|16122.9|16102.9|16122.9|16102.9|16121.1|16101.1|3
1623163910000|2021-06-08 14:51:50|16122.2|16102.2|16117.9|16097.9|16122.2|16102.2|16117.9|16097.9|6
1623163920000|2021-06-08 14:52:00|||||||||53
1623163930000|2021-06-08 14:52:10|16118.6|16098.6|16125.4|16105.4|16125.4|16105.4|16118.6|16098.6|6
1623163940000|2021-06-08 14:52:20|16126.8|16106.8|16128.6|16108.6|16128.6|16108.6|16126.8|16106.8|0
1623163960000|2021-06-08 14:52:40|16126.8|16106.8|16130.4|16110.4|16132.9|16112.9|16126.1|16106.1|6
1623163970000|2021-06-08 14:52:50|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|3
1623163980000|2021-06-08 14:53:00|16134.7|16114.7|16132.2|16112.2|16134.7|16114.7|16132.2|16112.2|1
1623163990000|2021-06-08 14:53:10|||||||||1
1623164000000|2021-06-08 14:53:20|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|1
1623164010000|2021-06-08 14:53:30|||||||||4
1623164020000|2021-06-08 14:53:40|16132.9|16112.9|16125.4|16105.4|16132.9|16112.9|16125.4|16105.4|4
1623164030000|2021-06-08 14:53:50|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|3
1623164040000|2021-06-08 14:54:00|16122.2|16102.2|16117.2|16097.2|16122.2|16102.2|16117.2|16097.2|3
1623164050000|2021-06-08 14:54:10|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|4
1623164070000|2021-06-08 14:54:30|||||||||3
1623164080000|2021-06-08 14:54:40|||||||||2
1623164090000|2021-06-08 14:54:50|||||||||1
1623164100000|2021-06-08 14:55:00|16115.4|16095.4|16125.4|16105.4|16125.4|16105.4|16115.4|16095.4|3
1623164110000|2021-06-08 14:55:10|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|3
1623164120000|2021-06-08 14:55:20|||||||||3
1623164130000|2021-06-08 14:55:30|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|3
1623164140000|2021-06-08 14:55:40|||||||||7
1623164150000|2021-06-08 14:55:50|16130.4|16110.4|16133.6|16113.6|16133.6|16113.6|16130.4|16110.4|9
1623164160000|2021-06-08 14:56:00|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16130.4|16110.4|13
1623164170000|2021-06-08 14:56:10|16134|16114|16134|16114|16134|16114|16134|16114|0
1623164180000|2021-06-08 14:56:20|||||||||3
1623164190000|2021-06-08 14:56:30|16132.2|16112.2|16130.4|16110.4|16132.2|16112.2|16130.4|16110.4|1
1623164200000|2021-06-08 14:56:40|||||||||3
1623164210000|2021-06-08 14:56:50|16128.6|16108.6|16127.2|16107.2|16128.6|16108.6|16126.5|16106.5|2
1623164220000|2021-06-08 14:57:00|16121.5|16101.5|16121.5|16101.5|16121.5|16101.5|16121.5|16101.5|2
1623164230000|2021-06-08 14:57:10|16117.9|16097.9|16115.4|16095.4|16117.9|16097.9|16110.4|16090.4|10
1623164250000|2021-06-08 14:57:30|||||||||2
1623164260000|2021-06-08 14:57:40|||||||||4
1623164270000|2021-06-08 14:57:50|||||||||1
1623164280000|2021-06-08 14:58:00|||||||||1
1623164300000|2021-06-08 14:58:20|16114|16094|16110.4|16090.4|16114|16094|16110.4|16090.4|3
1623164310000|2021-06-08 14:58:30|||||||||1
1623164320000|2021-06-08 14:58:40|||||||||7
1623164330000|2021-06-08 14:58:50|||||||||6
1623164340000|2021-06-08 14:59:00|16109|16089|16110.4|16090.4|16110.4|16090.4|16107.2|16087.2|4
1623164350000|2021-06-08 14:59:10|||||||||1
1623164360000|2021-06-08 14:59:20|||||||||1
1623164370000|2021-06-08 14:59:30|16109.7|16089.7|16107.9|16087.9|16109.7|16089.7|16107.9|16087.9|1
1623164390000|2021-06-08 14:59:50|||||||||2
1623164400000|2021-06-08 15:00:00|16102.9|16082.9|16099.7|16079.7|16102.9|16082.9|16099.7|16079.7|13
1623164410000|2021-06-08 15:00:10|16099|16079|16099.7|16079.7|16099.7|16079.7|16099|16079|5
1623164420000|2021-06-08 15:00:20|16100.4|16080.4|16102.2|16082.2|16102.2|16082.2|16100.4|16080.4|3
1623164430000|2021-06-08 15:00:30|||||||||13
1623164450000|2021-06-08 15:00:50|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|1
1623164470000|2021-06-08 15:01:10|||||||||4
1623164480000|2021-06-08 15:01:20|16102.2|16082.2|16099.7|16079.7|16102.2|16082.2|16099.7|16079.7|481
1623164490000|2021-06-08 15:01:30|16096.5|16076.5|16096.5|16076.5|16096.5|16076.5|16096.5|16076.5|4
1623164500000|2021-06-08 15:01:40|16099|16079|16099|16079|16099|16079|16099|16079|5
1623164510000|2021-06-08 15:01:50|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|98
1623164520000|2021-06-08 15:02:00|||||||||1
1623164530000|2021-06-08 15:02:10|||||||||1
1623164550000|2021-06-08 15:02:30|||||||||3
1623164570000|2021-06-08 15:02:50|||||||||2
1623164580000|2021-06-08 15:03:00|16100.4|16080.4|16099.7|16079.7|16102.9|16082.9|16099.7|16079.7|7
1623164590000|2021-06-08 15:03:10|16096.5|16076.5|16100.4|16080.4|16100.4|16080.4|16096.5|16076.5|13
1623164600000|2021-06-08 15:03:20|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|0
1623164610000|2021-06-08 15:03:30|16104.3|16084.3|16110.4|16090.4|16110.4|16090.4|16104.3|16084.3|7
1623164620000|2021-06-08 15:03:40|16108.6|16088.6|16110.4|16090.4|16110.4|16090.4|16107.9|16087.9|2
1623164630000|2021-06-08 15:03:50|||||||||2
1623164640000|2021-06-08 15:04:00|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|3
1623164650000|2021-06-08 15:04:10|||||||||1
1623164660000|2021-06-08 15:04:20|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|4
1623164670000|2021-06-08 15:04:30|||||||||2
1623164680000|2021-06-08 15:04:40|||||||||4
1623164690000|2021-06-08 15:04:50|||||||||2
1623164710000|2021-06-08 15:05:10|16117.9|16097.9|16127.9|16107.9|16127.9|16107.9|16117.9|16097.9|2
1623164720000|2021-06-08 15:05:20|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|1
1623164730000|2021-06-08 15:05:30|||||||||1
1623164740000|2021-06-08 15:05:40|||||||||1
1623164750000|2021-06-08 15:05:50|16132.2|16112.2|16133.6|16113.6|16133.6|16113.6|16132.2|16112.2|5
1623164760000|2021-06-08 15:06:00|||||||||3
1623164770000|2021-06-08 15:06:10|||||||||3
1623164780000|2021-06-08 15:06:20|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|1
1623164790000|2021-06-08 15:06:30|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|2
1623164800000|2021-06-08 15:06:40|||||||||4
1623164810000|2021-06-08 15:06:50|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|4
1623164820000|2021-06-08 15:07:00|16130.4|16110.4|16129.1|16109.1|16130.4|16110.4|16129.1|16109.1|2
1623164830000|2021-06-08 15:07:10|16127.2|16107.2|16117.9|16097.9|16127.2|16107.2|16117.9|16097.9|1
1623164840000|2021-06-08 15:07:20|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|1
1623164850000|2021-06-08 15:07:30|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|3
1623164860000|2021-06-08 15:07:40|||||||||1
1623164870000|2021-06-08 15:07:50|16114.7|16094.7|16112.9|16092.9|16114.7|16094.7|16112.9|16092.9|4
1623164880000|2021-06-08 15:08:00|16113.6|16093.6|16112.2|16092.2|16115.4|16095.4|16112.2|16092.2|12
1623164890000|2021-06-08 15:08:10|16110.4|16090.4|16107.9|16087.9|16110.4|16090.4|16107.9|16087.9|1
1623164900000|2021-06-08 15:08:20|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16104.7|16084.7|8
1623164910000|2021-06-08 15:08:30|16102.2|16082.2|16104.7|16084.7|16104.7|16084.7|16102.2|16082.2|0
1623164920000|2021-06-08 15:08:40|16105.4|16085.4|16108.6|16088.6|16108.6|16088.6|16105.4|16085.4|2
1623164930000|2021-06-08 15:08:50|||||||||2
1623164940000|2021-06-08 15:09:00|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|2
1623164960000|2021-06-08 15:09:20|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|6
1623164970000|2021-06-08 15:09:30|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|4
1623164980000|2021-06-08 15:09:40|16105.4|16085.4|16102.2|16082.2|16105.4|16085.4|16102.2|16082.2|2
1623164990000|2021-06-08 15:09:50|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|1
1623165010000|2021-06-08 15:10:10|16099.1|16079.1|16096.1|16076.1|16099.1|16079.1|16095.4|16075.4|4
1623165020000|2021-06-08 15:10:20|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|1
1623165030000|2021-06-08 15:10:30|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|9
1623165040000|2021-06-08 15:10:40|16099.1|16079.1|16095.4|16075.4|16099.1|16079.1|16095.4|16075.4|51
1623165050000|2021-06-08 15:10:50|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|4
1623165070000|2021-06-08 15:11:10|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|3
1623165080000|2021-06-08 15:11:20|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|1
1623165090000|2021-06-08 15:11:30|||||||||2
1623165110000|2021-06-08 15:11:50|||||||||4
1623165120000|2021-06-08 15:12:00|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|3
1623165130000|2021-06-08 15:12:10|||||||||2
1623165140000|2021-06-08 15:12:20|16099.8|16079.8|16110.4|16090.4|16110.4|16090.4|16099.8|16079.8|22
1623165150000|2021-06-08 15:12:30|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|2
1623165160000|2021-06-08 15:12:40|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|3
1623165170000|2021-06-08 15:12:50|16114.8|16094.8|16115.4|16095.4|16115.4|16095.4|16112.9|16092.9|1
1623165180000|2021-06-08 15:13:00|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|43
1623165190000|2021-06-08 15:13:10|16107.7|16087.7|16104.1|16084.1|16107.7|16087.7|16104.1|16084.1|0
1623165200000|2021-06-08 15:13:20|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|2
1623165210000|2021-06-08 15:13:30|||||||||2
1623165230000|2021-06-08 15:13:50|||||||||4
1623165240000|2021-06-08 15:14:00|16100.4|16080.4|16097.9|16077.9|16100.4|16080.4|16097.9|16077.9|3
1623165250000|2021-06-08 15:14:10|||||||||1
1623165260000|2021-06-08 15:14:20|||||||||1
1623165270000|2021-06-08 15:14:30|||||||||1
1623165280000|2021-06-08 15:14:40|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|4
1623165300000|2021-06-08 15:15:00|16104.3|16084.3|16110.4|16090.4|16110.4|16090.4|16104.3|16084.3|8
1623165310000|2021-06-08 15:15:10|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|1
1623165320000|2021-06-08 15:15:20|16111.8|16091.8|16113.6|16093.6|16113.6|16093.6|16111.8|16091.8|4
1623165330000|2021-06-08 15:15:30|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|2
1623165340000|2021-06-08 15:15:40|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|3
1623165360000|2021-06-08 15:16:00|16112.3|16092.3|16105.5|16085.5|16112.3|16092.3|16105.5|16085.5|10
1623165380000|2021-06-08 15:16:20|16101.8|16081.8|16100.5|16080.5|16101.8|16081.8|16100.5|16080.5|12
1623165390000|2021-06-08 15:16:30|||||||||3
1623165400000|2021-06-08 15:16:40|||||||||1
1623165410000|2021-06-08 15:16:50|16098|16078|16100.5|16080.5|16100.5|16080.5|16098|16078|9
1623165420000|2021-06-08 15:17:00|16101.1|16081.1|16103.6|16083.6|16103.6|16083.6|16101.1|16081.1|3
1623165430000|2021-06-08 15:17:10|16105.5|16085.5|16115.5|16095.5|16115.5|16095.5|16105.5|16085.5|6
1623165440000|2021-06-08 15:17:20|||||||||1
1623165450000|2021-06-08 15:17:30|16114.8|16094.8|16110.5|16090.5|16114.8|16094.8|16110.5|16090.5|17
1623165460000|2021-06-08 15:17:40|||||||||1
1623165470000|2021-06-08 15:17:50|||||||||2
1623165480000|2021-06-08 15:18:00|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|2
1623165500000|2021-06-08 15:18:20|||||||||1
1623165510000|2021-06-08 15:18:30|16104.8|16084.8|16103|16083|16104.8|16084.8|16103|16083|7
1623165520000|2021-06-08 15:18:40|||||||||1
1623165530000|2021-06-08 15:18:50|16103.6|16083.6|16105.5|16085.5|16105.5|16085.5|16103.6|16083.6|2
1623165540000|2021-06-08 15:19:00|||||||||3
1623165550000|2021-06-08 15:19:10|||||||||2
1623165570000|2021-06-08 15:19:30|||||||||1
1623165580000|2021-06-08 15:19:40|||||||||1
1623165590000|2021-06-08 15:19:50|||||||||9
1623165600000|2021-06-08 15:20:00|16104.8|16084.8|16098|16078|16104.8|16084.8|16098|16078|16
1623165610000|2021-06-08 15:20:10|||||||||2
1623165620000|2021-06-08 15:20:20|||||||||4
1623165630000|2021-06-08 15:20:30|||||||||3
1623165640000|2021-06-08 15:20:40|||||||||1
1623165660000|2021-06-08 15:21:00|||||||||52
1623165670000|2021-06-08 15:21:10|16095.5|16075.5|16095.5|16075.5|16095.5|16075.5|16095.5|16075.5|2
1623165690000|2021-06-08 15:21:30|||||||||2
1623165710000|2021-06-08 15:21:50|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|2
1623165720000|2021-06-08 15:22:00|16098|16078|16097.3|16077.3|16098|16078|16097.3|16077.3|3
1623165740000|2021-06-08 15:22:20|16098|16078|16098|16078|16098|16078|16098|16078|6
1623165760000|2021-06-08 15:22:40|||||||||1
1623165770000|2021-06-08 15:22:50|||||||||2
1623165780000|2021-06-08 15:23:00|||||||||24
1623165800000|2021-06-08 15:23:20|16096.2|16076.2|16095.5|16075.5|16096.2|16076.2|16095.5|16075.5|5
1623165810000|2021-06-08 15:23:30|16080.5|16060.5|16078|16058|16080.5|16060.5|16075.5|16055.5|7
1623165820000|2021-06-08 15:23:40|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|8
1623165830000|2021-06-08 15:23:50|16081.2|16061.2|16088|16068|16088|16068|16081.2|16061.2|19
1623165840000|2021-06-08 15:24:00|||||||||1
1623165850000|2021-06-08 15:24:10|||||||||1
1623165860000|2021-06-08 15:24:20|16088.7|16068.7|16093|16073|16093|16073|16088.7|16068.7|2
1623165870000|2021-06-08 15:24:30|16093.7|16073.7|16095.5|16075.5|16095.5|16075.5|16093.7|16073.7|4
1623165880000|2021-06-08 15:24:40|||||||||2
1623165890000|2021-06-08 15:24:50|||||||||3
1623165900000|2021-06-08 15:25:00|||||||||1
1623165930000|2021-06-08 15:25:30|||||||||2
1623165940000|2021-06-08 15:25:40|16094.8|16074.8|16091.6|16071.6|16094.8|16074.8|16091.6|16071.6|3
1623165950000|2021-06-08 15:25:50|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|1
1623165960000|2021-06-08 15:26:00|||||||||9
1623165970000|2021-06-08 15:26:10|16093|16073|16093|16073|16093|16073|16093|16073|1
1623165980000|2021-06-08 15:26:20|||||||||4
1623165990000|2021-06-08 15:26:30|16098|16078|16098|16078|16098|16078|16098|16078|5
1623166000000|2021-06-08 15:26:40|16098.7|16078.7|16098.7|16078.7|16098.7|16078.7|16098.7|16078.7|3
1623166010000|2021-06-08 15:26:50|16098|16078|16100.5|16080.5|16100.5|16080.5|16098|16078|2
1623166020000|2021-06-08 15:27:00|||||||||3
1623166030000|2021-06-08 15:27:10|16102.3|16082.3|16103.7|16083.7|16103.7|16083.7|16102.3|16082.3|4
1623166040000|2021-06-08 15:27:20|||||||||6
1623166050000|2021-06-08 15:27:30|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|1
1623166060000|2021-06-08 15:27:40|16108|16088|16104.8|16084.8|16108|16088|16104.8|16084.8|0
1623166070000|2021-06-08 15:27:50|16103|16083|16103|16083|16103|16083|16103|16083|11
1623166080000|2021-06-08 15:28:00|16101.6|16081.6|16088|16068|16101.6|16081.6|16088|16068|25
1623166090000|2021-06-08 15:28:10|16085.5|16065.5|16088|16068|16088|16068|16085.5|16065.5|1
1623166100000|2021-06-08 15:28:20|16084.4|16064.4|16083|16063|16084.4|16064.4|16083|16063|2
1623166110000|2021-06-08 15:28:30|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|10
1623166120000|2021-06-08 15:28:40|16083|16063|16088|16068|16088|16068|16083|16063|6
1623166130000|2021-06-08 15:28:50|||||||||1
1623166140000|2021-06-08 15:29:00|||||||||4
1623166150000|2021-06-08 15:29:10|||||||||51
1623166160000|2021-06-08 15:29:20|16090.5|16070.5|16088|16068|16090.5|16070.5|16088|16068|7
1623166170000|2021-06-08 15:29:30|16086.6|16066.6|16083|16063|16086.6|16066.6|16083|16063|14
1623166180000|2021-06-08 15:29:40|||||||||3
1623166190000|2021-06-08 15:29:50|16081.2|16061.2|16079.8|16059.8|16081.2|16061.2|16079.8|16059.8|1
1623166200000|2021-06-08 15:30:00|16080.5|16060.5|16079.8|16059.8|16082.3|16062.3|16079.8|16059.8|3
1623166210000|2021-06-08 15:30:10|16079.1|16059.1|16079.8|16059.8|16079.8|16059.8|16079.1|16059.1|1
1623166220000|2021-06-08 15:30:20|||||||||3
1623166230000|2021-06-08 15:30:30|16081.6|16061.6|16077.3|16057.3|16081.6|16061.6|16077.3|16057.3|9
1623166240000|2021-06-08 15:30:40|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|15
1623166250000|2021-06-08 15:30:50|||||||||6
1623166260000|2021-06-08 15:31:00|16071.9|16051.9|16067.3|16047.3|16072.3|16052.3|16067.3|16047.3|9
1623166270000|2021-06-08 15:31:10|16064.8|16044.8|16039.8|16019.8|16064.8|16044.8|16030.9|16004.8|50
1623166280000|2021-06-08 15:31:20|16038|16018|16038|16018|16038|16018|16038|16018|6
1623166290000|2021-06-08 15:31:30|16037.3|16017.3|16039.8|16019.8|16039.8|16019.8|16037.3|16017.3|5
1623166300000|2021-06-08 15:31:40|16042.3|16022.3|16039.8|16019.8|16042.3|16022.3|16039.8|16019.8|20
1623166310000|2021-06-08 15:31:50|16039.1|16019.1|16038|16018|16039.8|16019.8|16035.5|16015.5|11
1623166320000|2021-06-08 15:32:00|16037.3|16017.3|16034.8|16014.8|16037.3|16017.3|16032.3|16012.3|15
1623166330000|2021-06-08 15:32:10|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|3
1623166340000|2021-06-08 15:32:20|16030.5|16010.5|16022.3|16002.3|16030.5|16010.5|16022.3|16002.3|15
1623166350000|2021-06-08 15:32:30|16023|16003|16023|16003|16023|16003|16023|16003|10
1623166360000|2021-06-08 15:32:40|16022.3|16002.3|16020.5|16000.5|16022.3|16002.3|16020.5|16000.5|3
1623166370000|2021-06-08 15:32:50|16018|15998|16020.5|16000.5|16020.5|16000.5|16018|15998|3
1623166380000|2021-06-08 15:33:00|16021.2|16001.2|16030.5|16010.5|16030.5|16010.5|16021.2|16001.2|6
1623166390000|2021-06-08 15:33:10|||||||||2
1623166400000|2021-06-08 15:33:20|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|4
1623166410000|2021-06-08 15:33:30|16036.2|16016.2|16038.7|16018.7|16038.7|16018.7|16036.2|16016.2|18
1623166420000|2021-06-08 15:33:40|16038|16018|16038|16018|16038|16018|16038|16018|1
1623166430000|2021-06-08 15:33:50|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|3
1623166440000|2021-06-08 15:34:00|||||||||1
1623166460000|2021-06-08 15:34:20|||||||||2
1623166470000|2021-06-08 15:34:30|||||||||2
1623166480000|2021-06-08 15:34:40|16041.2|16021.2|16043|16023|16043|16023|16041.2|16021.2|0
1623166490000|2021-06-08 15:34:50|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|1
1623166500000|2021-06-08 15:35:00|16048|16028|16048|16028|16048|16028|16048|16028|7
1623166510000|2021-06-08 15:35:10|||||||||3
1623166520000|2021-06-08 15:35:20|||||||||1
1623166530000|2021-06-08 15:35:30|16047.3|16027.3|16045.5|16025.5|16047.3|16027.3|16045.5|16025.5|3
1623166550000|2021-06-08 15:35:50|||||||||2
1623166560000|2021-06-08 15:36:00|||||||||12
1623166570000|2021-06-08 15:36:10|16046.2|16026.2|16053|16033|16053|16033|16046.2|16026.2|16
1623166580000|2021-06-08 15:36:20|16058|16038|16063|16043|16063|16043|16058|16038|6
1623166590000|2021-06-08 15:36:30|||||||||1
1623166600000|2021-06-08 15:36:40|16060.5|16040.5|16065.5|16045.5|16065.5|16045.5|16060.5|16040.5|20
1623166610000|2021-06-08 15:36:50|16067.6|16047.6|16073|16053|16073|16053|16067.6|16047.6|6
1623166620000|2021-06-08 15:37:00|16073.7|16053.7|16075.5|16055.5|16075.5|16055.5|16073.7|16053.7|4
1623166630000|2021-06-08 15:37:10|||||||||68
1623166640000|2021-06-08 15:37:20|||||||||9
1623166660000|2021-06-08 15:37:40|||||||||2
1623166670000|2021-06-08 15:37:50|16074.8|16054.8|16073|16053|16074.8|16054.8|16073|16053|0
1623166680000|2021-06-08 15:38:00|||||||||4
1623166690000|2021-06-08 15:38:10|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|3
1623166710000|2021-06-08 15:38:30|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|6
1623166720000|2021-06-08 15:38:40|16078|16058|16086.2|16066.2|16086.2|16066.2|16078|16058|2
1623166740000|2021-06-08 15:39:00|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|6
1623166750000|2021-06-08 15:39:10|16087.3|16067.3|16089.8|16069.8|16089.8|16069.8|16087.3|16067.3|1
1623166760000|2021-06-08 15:39:20|||||||||1
1623166770000|2021-06-08 15:39:30|16090.5|16070.5|16100.5|16080.5|16100.5|16080.5|16090.5|16070.5|5
1623166780000|2021-06-08 15:39:40|||||||||4
1623166790000|2021-06-08 15:39:50|||||||||2
1623166810000|2021-06-08 15:40:10|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|1
1623166820000|2021-06-08 15:40:20|16097.3|16077.3|16095.5|16075.5|16097.3|16077.3|16095.5|16075.5|1
1623166830000|2021-06-08 15:40:30|16097.3|16077.3|16098|16078|16098|16078|16097.3|16077.3|20
1623166840000|2021-06-08 15:40:40|16100.5|16080.5|16101.2|16081.2|16101.2|16081.2|16100.5|16080.5|0
1623166850000|2021-06-08 15:40:50|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|3
1623166860000|2021-06-08 15:41:00|||||||||1
1623166870000|2021-06-08 15:41:10|||||||||3
1623166880000|2021-06-08 15:41:20|||||||||5
1623166890000|2021-06-08 15:41:30|16101.2|16081.2|16105.5|16085.5|16105.5|16085.5|16101.2|16081.2|4
1623166900000|2021-06-08 15:41:40|16104.8|16084.8|16107.3|16087.3|16108|16088|16103|16083|7
1623166920000|2021-06-08 15:42:00|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|5
1623166930000|2021-06-08 15:42:10|||||||||1
1623166950000|2021-06-08 15:42:30|16106.2|16086.2|16106.2|16086.2|16106.2|16086.2|16106.2|16086.2|3
1623166960000|2021-06-08 15:42:40|||||||||1
1623166970000|2021-06-08 15:42:50|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|2
1623166980000|2021-06-08 15:43:00|16106.2|16086.2|16110.5|16090.5|16110.5|16090.5|16106.2|16086.2|3
1623166990000|2021-06-08 15:43:10|16113|16093|16112.3|16092.3|16113|16093|16112.3|16092.3|27
1623167000000|2021-06-08 15:43:20|16113|16093|16113|16093|16113|16093|16113|16093|1
1623167010000|2021-06-08 15:43:30|||||||||2
1623167020000|2021-06-08 15:43:40|16115.5|16095.5|16118|16098|16118|16098|16115.5|16095.5|4
1623167030000|2021-06-08 15:43:50|||||||||1
1623167040000|2021-06-08 15:44:00|16118.7|16098.7|16121.2|16101.2|16121.2|16101.2|16118.7|16098.7|8
1623167050000|2021-06-08 15:44:10|16120.5|16100.5|16118|16098|16121.2|16101.2|16118|16098|3
1623167060000|2021-06-08 15:44:20|||||||||1
1623167070000|2021-06-08 15:44:30|16117.3|16097.3|16116.6|16096.6|16117.3|16097.3|16116.6|16096.6|2
1623167080000|2021-06-08 15:44:40|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16111.6|16091.6|0
1623167090000|2021-06-08 15:44:50|16111|16091|16112.3|16092.3|16112.3|16092.3|16109.1|16089.1|3
1623167100000|2021-06-08 15:45:00|16109.8|16089.8|16112.3|16092.3|16112.3|16092.3|16109.8|16089.8|3
1623167120000|2021-06-08 15:45:20|16113|16093|16121.2|16101.2|16121.2|16101.2|16113|16093|3
1623167130000|2021-06-08 15:45:30|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|2
1623167150000|2021-06-08 15:45:50|||||||||2
1623167160000|2021-06-08 15:46:00|16119.8|16099.8|16118|16098|16119.8|16099.8|16118|16098|0
1623167170000|2021-06-08 15:46:10|||||||||2
1623167190000|2021-06-08 15:46:30|||||||||2
1623167200000|2021-06-08 15:46:40|16118.7|16098.7|16116|16096|16118.7|16098.7|16116|16096|3
1623167210000|2021-06-08 15:46:50|16114.6|16094.6|16099.8|16079.8|16114.6|16094.6|16099.8|16079.8|5
1623167220000|2021-06-08 15:47:00|16100.5|16080.5|16102.3|16082.3|16102.3|16082.3|16100.5|16080.5|1
1623167230000|2021-06-08 15:47:10|||||||||1
1623167240000|2021-06-08 15:47:20|||||||||2
1623167250000|2021-06-08 15:47:30|16103|16083|16103|16083|16103|16083|16103|16083|2
1623167260000|2021-06-08 15:47:40|||||||||2
1623167270000|2021-06-08 15:47:50|||||||||52
1623167280000|2021-06-08 15:48:00|16101.7|16081.7|16095.5|16075.5|16101.7|16081.7|16095.5|16075.5|7
1623167290000|2021-06-08 15:48:10|16090.5|16070.5|16088|16068|16090.5|16070.5|16088|16068|3
1623167310000|2021-06-08 15:48:30|||||||||2
1623167320000|2021-06-08 15:48:40|||||||||1
1623167330000|2021-06-08 15:48:50|16087.3|16067.3|16075.5|16055.5|16087.3|16067.3|16075.5|16055.5|8
1623167340000|2021-06-08 15:49:00|||||||||1
1623167350000|2021-06-08 15:49:10|||||||||9
1623167360000|2021-06-08 15:49:20|16074.8|16054.8|16075.5|16055.5|16075.5|16055.5|16074.8|16054.8|3
1623167370000|2021-06-08 15:49:30|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|2
1623167380000|2021-06-08 15:49:40|16075.5|16055.5|16074.8|16054.8|16075.5|16055.5|16074.8|16054.8|2
1623167390000|2021-06-08 15:49:50|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|6
1623167400000|2021-06-08 15:50:00|16074.8|16054.8|16069.8|16049.8|16074.8|16054.8|16069.8|16049.8|9
1623167410000|2021-06-08 15:50:10|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16065.5|16045.5|3
1623167420000|2021-06-08 15:50:20|||||||||1
1623167430000|2021-06-08 15:50:30|16070.5|16050.5|16073|16053|16073|16053|16070.5|16050.5|4
1623167440000|2021-06-08 15:50:40|||||||||1
1623167450000|2021-06-08 15:50:50|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|2
1623167460000|2021-06-08 15:51:00|16072.3|16052.3|16073.7|16053.7|16073.7|16053.7|16072.3|16052.3|2
1623167470000|2021-06-08 15:51:10|||||||||2
1623167480000|2021-06-08 15:51:20|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|0
1623167490000|2021-06-08 15:51:30|||||||||3
1623167500000|2021-06-08 15:51:40|||||||||11
1623167510000|2021-06-08 15:51:50|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|1
1623167520000|2021-06-08 15:52:00|16071.9|16051.9|16058|16038|16071.9|16051.9|16058|16038|15
1623167530000|2021-06-08 15:52:10|||||||||3
1623167540000|2021-06-08 15:52:20|||||||||6
1623167550000|2021-06-08 15:52:30|16058.7|16038.7|16058.7|16038.7|16058.7|16038.7|16058.7|16038.7|8
1623167570000|2021-06-08 15:52:50|16060.5|16040.5|16060.5|16040.5|16060.5|16040.5|16060.5|16040.5|2
1623167580000|2021-06-08 15:53:00|||||||||4
1623167590000|2021-06-08 15:53:10|||||||||2
1623167600000|2021-06-08 15:53:20|||||||||5
1623167610000|2021-06-08 15:53:30|16061.2|16041.2|16060.5|16040.5|16062.4|16042.4|16060.5|16040.5|2
1623167620000|2021-06-08 15:53:40|16061.2|16041.2|16063|16043|16063|16043|16061.2|16041.2|11
1623167630000|2021-06-08 15:53:50|||||||||3
1623167640000|2021-06-08 15:54:00|||||||||1
1623167650000|2021-06-08 15:54:10|16063.7|16043.7|16073|16053|16073|16053|16063.7|16043.7|6
1623167660000|2021-06-08 15:54:20|16074.9|16054.9|16075.5|16055.5|16075.5|16055.5|16074.9|16054.9|3
1623167670000|2021-06-08 15:54:30|||||||||5
1623167680000|2021-06-08 15:54:40|16076.2|16056.2|16078.7|16058.7|16078.7|16058.7|16076.2|16056.2|9
1623167690000|2021-06-08 15:54:50|16079.4|16059.4|16081.2|16061.2|16081.2|16061.2|16079.4|16059.4|2
1623167700000|2021-06-08 15:55:00|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|2
1623167710000|2021-06-08 15:55:10|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|2
1623167730000|2021-06-08 15:55:30|||||||||2
1623167740000|2021-06-08 15:55:40|||||||||2
1623167750000|2021-06-08 15:55:50|||||||||3
1623167770000|2021-06-08 15:56:10|||||||||4
1623167790000|2021-06-08 15:56:30|||||||||3
1623167800000|2021-06-08 15:56:40|16086.2|16066.2|16088|16068|16088|16068|16086.2|16066.2|1
1623167810000|2021-06-08 15:56:50|||||||||4
1623167820000|2021-06-08 15:57:00|16086.7|16066.7|16080.5|16060.5|16086.7|16066.7|16080.5|16060.5|9
1623167840000|2021-06-08 15:57:20|||||||||1
1623167850000|2021-06-08 15:57:30|16081.2|16061.2|16081.2|16061.2|16081.2|16061.2|16081.2|16061.2|2
1623167870000|2021-06-08 15:57:50|16080.5|16060.5|16075.5|16055.5|16080.5|16060.5|16075.5|16055.5|5
1623167880000|2021-06-08 15:58:00|||||||||1
1623167890000|2021-06-08 15:58:10|||||||||51
1623167900000|2021-06-08 15:58:20|16071.9|16051.9|16070.5|16050.5|16071.9|16051.9|16070.5|16050.5|8
1623167910000|2021-06-08 15:58:30|||||||||80
1623167920000|2021-06-08 15:58:40|16069.2|16049.2|16065.5|16045.5|16069.2|16049.2|16065.5|16045.5|4
1623167930000|2021-06-08 15:58:50|||||||||4
1623167940000|2021-06-08 15:59:00|16065.6|16045.6|16063.1|16043.1|16065.6|16045.6|16063.1|16043.1|4
1623167950000|2021-06-08 15:59:10|16062.4|16042.4|16060.6|16040.6|16062.4|16042.4|16060.6|16040.6|2
1623167960000|2021-06-08 15:59:20|16059.9|16039.9|16061|16041|16062.4|16042.4|16059.9|16039.9|242
1623167970000|2021-06-08 15:59:30|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|83
1623167980000|2021-06-08 15:59:40|||||||||41
1623167990000|2021-06-08 15:59:50|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|11
1623168000000|2021-06-08 16:00:00|16062.4|16042.4|16039.2|16019.2|16062.4|16042.4|16039.2|16019.2|79
1623168010000|2021-06-08 16:00:10|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16034.2|16014.2|21
1623168020000|2021-06-08 16:00:20|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|1
1623168030000|2021-06-08 16:00:30|16031.7|16011.7|16036|16016|16036|16016|16031.7|16011.7|5
1623168040000|2021-06-08 16:00:40|16034.2|16014.2|16036|16016|16036|16016|16034.2|16014.2|3
1623168050000|2021-06-08 16:00:50|16035.3|16015.3|16033.5|16013.5|16035.3|16015.3|16032.8|16012.8|2
1623168060000|2021-06-08 16:01:00|16032.8|16012.8|16006.7|15986.7|16032.8|16012.8|16006.7|15986.7|55
1623168070000|2021-06-08 16:01:10|16006|15986|15994.2|15974.2|16006|15986|15994.2|15974.2|59
1623168090000|2021-06-08 16:01:30|15992.8|15972.8|15976.7|15956.7|15992.8|15972.8|15976.7|15956.7|55
1623168100000|2021-06-08 16:01:40|15975.3|15955.3|15971.7|15951.7|15975.3|15955.3|15971.7|15951.7|72
1623168110000|2021-06-08 16:01:50|15969.2|15949.2|15964.2|15944.2|15969.2|15949.2|15964.2|15944.2|6
1623168120000|2021-06-08 16:02:00|15962.8|15942.8|15964.2|15944.2|15970.6|15950.6|15956|15936|47
1623168130000|2021-06-08 16:02:10|15961|15941|15966|15946|15966|15946|15961|15941|6
1623168140000|2021-06-08 16:02:20|15963.5|15943.5|15962.4|15942.4|15963.5|15943.5|15961|15941|20
1623168150000|2021-06-08 16:02:30|15963.1|15943.1|15964.2|15944.2|15964.2|15944.2|15963.1|15943.1|45
1623168160000|2021-06-08 16:02:40|15963.5|15943.5|15970.6|15950.6|15970.6|15950.6|15963.5|15943.5|17
1623168170000|2021-06-08 16:02:50|15974.2|15954.2|15977.4|15957.4|15981.7|15961.7|15974.2|15954.2|17
1623168180000|2021-06-08 16:03:00|15976.7|15956.7|15984.2|15964.2|15984.2|15964.2|15976|15956|5
1623168190000|2021-06-08 16:03:10|||||||||2
1623168200000|2021-06-08 16:03:20|15981.7|15961.7|15979.2|15959.2|15981.7|15961.7|15979.2|15959.2|5
1623168210000|2021-06-08 16:03:30|15978.5|15958.5|15971.7|15951.7|15978.5|15958.5|15971.7|15951.7|20
1623168220000|2021-06-08 16:03:40|15972.4|15952.4|15978.5|15958.5|15979.2|15959.2|15972.4|15952.4|28
1623168230000|2021-06-08 16:03:50|15977.8|15957.8|15969.2|15949.2|15978.5|15958.5|15969.2|15949.2|29
1623168240000|2021-06-08 16:04:00|15974.2|15954.2|15979.9|15959.9|15979.9|15959.9|15974.2|15954.2|11
1623168250000|2021-06-08 16:04:10|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|5
1623168260000|2021-06-08 16:04:20|15981|15961|15971.7|15951.7|15981|15961|15971.7|15951.7|5
1623168270000|2021-06-08 16:04:30|15972.4|15952.4|15979.2|15959.2|15979.2|15959.2|15972.4|15952.4|13
1623168280000|2021-06-08 16:04:40|||||||||5
1623168290000|2021-06-08 16:04:50|15979.9|15959.9|15982.4|15962.4|15984.2|15964.2|15979.9|15959.9|62
1623168300000|2021-06-08 16:05:00|15984.2|15964.2|15975.3|15955.3|15984.2|15964.2|15975.3|15955.3|5
1623168310000|2021-06-08 16:05:10|15972.1|15952.1|15971|15951|15972.1|15952.1|15970.3|15950.3|15
1623168320000|2021-06-08 16:05:20|15970.3|15950.3|15968.5|15948.5|15970.3|15950.3|15968.5|15948.5|3
1623168330000|2021-06-08 16:05:30|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|11
1623168340000|2021-06-08 16:05:40|||||||||5
1623168350000|2021-06-08 16:05:50|||||||||2
1623168360000|2021-06-08 16:06:00|||||||||12
1623168370000|2021-06-08 16:06:10|15968.1|15948.1|15962.1|15942.1|15968.1|15948.1|15962.1|15942.1|8
1623168380000|2021-06-08 16:06:20|15962.8|15942.8|15953.5|15933.5|15962.8|15942.8|15953.5|15933.5|21
1623168390000|2021-06-08 16:06:30|15952.1|15932.1|15944.2|15924.2|15952.1|15932.1|15944.2|15924.2|9
1623168400000|2021-06-08 16:06:40|15946.7|15926.7|15944.2|15924.2|15946.7|15926.7|15944.2|15924.2|2
1623168410000|2021-06-08 16:06:50|15933.3|15913.3|15934.2|15914.2|15934.2|15914.2|15919.2|15899.2|43
1623168420000|2021-06-08 16:07:00|15932.8|15912.8|15932.4|15912.4|15932.8|15912.8|15929.2|15909.2|7
1623168430000|2021-06-08 16:07:10|15933.1|15913.1|15942.4|15922.4|15942.4|15922.4|15932.4|15912.4|4
1623168440000|2021-06-08 16:07:20|15943.1|15923.1|15942.4|15922.4|15943.1|15923.1|15942.4|15922.4|9
1623168450000|2021-06-08 16:07:30|15945.6|15925.6|15948.1|15928.1|15948.1|15928.1|15943.1|15923.1|6
1623168460000|2021-06-08 16:07:40|15949.9|15929.9|15951.9|15931.9|15951.9|15931.9|15949.9|15929.9|3
1623168470000|2021-06-08 16:07:50|15951.3|15931.3|15950.6|15930.6|15951.3|15931.3|15950.6|15930.6|3
1623168480000|2021-06-08 16:08:00|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|11
1623168490000|2021-06-08 16:08:10|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|2
1623168500000|2021-06-08 16:08:20|15956.7|15936.7|15954.2|15934.2|15956.7|15936.7|15954.2|15934.2|10
1623168510000|2021-06-08 16:08:30|15953.5|15933.5|15951.7|15931.7|15953.5|15933.5|15949.2|15929.2|4
1623168520000|2021-06-08 16:08:40|15950.3|15930.3|15946.7|15926.7|15950.3|15930.3|15946.7|15926.7|9
1623168530000|2021-06-08 16:08:50|15949.2|15929.2|15949.9|15929.9|15949.9|15929.9|15946.7|15926.7|5
1623168540000|2021-06-08 16:09:00|15951.7|15931.7|15949.2|15929.2|15951.7|15931.7|15946.7|15926.7|9
1623168550000|2021-06-08 16:09:10|15947.4|15927.4|15946.7|15926.7|15947.4|15927.4|15946.7|15926.7|7
1623168560000|2021-06-08 16:09:20|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|11
1623168570000|2021-06-08 16:09:30|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|14
1623168580000|2021-06-08 16:09:40|||||||||9
1623168590000|2021-06-08 16:09:50|15936|15916|15933.5|15913.5|15936|15916|15933.5|15913.5|5
1623168600000|2021-06-08 16:10:00|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|2
1623168610000|2021-06-08 16:10:10|15934.9|15914.9|15936.7|15916.7|15936.7|15916.7|15934.9|15914.9|5
1623168620000|2021-06-08 16:10:20|||||||||15
1623168630000|2021-06-08 16:10:30|15934.2|15914.2|15936|15916|15936.7|15916.7|15934.2|15914.2|10
1623168640000|2021-06-08 16:10:40|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|0
1623168650000|2021-06-08 16:10:50|15934.9|15914.9|15939.9|15919.9|15939.9|15919.9|15934.9|15914.9|4
1623168660000|2021-06-08 16:11:00|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|2
1623168670000|2021-06-08 16:11:10|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|24
1623168680000|2021-06-08 16:11:20|15937.4|15917.4|15936.7|15916.7|15937.4|15917.4|15936.7|15916.7|6
1623168690000|2021-06-08 16:11:30|||||||||8
1623168700000|2021-06-08 16:11:40|15937.4|15917.4|15941.7|15921.7|15941.7|15921.7|15937.4|15917.4|1
1623168710000|2021-06-08 16:11:50|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|4
1623168720000|2021-06-08 16:12:00|15936.7|15916.7|15944.7|15924.7|15944.7|15924.7|15936.7|15916.7|4
1623168730000|2021-06-08 16:12:10|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623168740000|2021-06-08 16:12:20|15951.7|15931.7|15956.7|15936.7|15956.7|15936.7|15951.7|15931.7|27
1623168750000|2021-06-08 16:12:30|15956|15936|15951.7|15931.7|15956|15936|15951.7|15931.7|2
1623168770000|2021-06-08 16:12:50|15947.4|15927.4|15945.3|15925.3|15947.4|15927.4|15945.3|15925.3|5
1623168780000|2021-06-08 16:13:00|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|8
1623168790000|2021-06-08 16:13:10|||||||||1
1623168800000|2021-06-08 16:13:20|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|7
1623168810000|2021-06-08 16:13:30|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|3
1623168820000|2021-06-08 16:13:40|15936|15916|15934.2|15914.2|15936.7|15916.7|15934.2|15914.2|3
1623168830000|2021-06-08 16:13:50|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|7
1623168840000|2021-06-08 16:14:00|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|4
1623168850000|2021-06-08 16:14:10|15926|15906|15926|15906|15926|15906|15926|15906|1
1623168860000|2021-06-08 16:14:20|15916.7|15896.7|15916|15896|15916.7|15896.7|15916|15896|10
1623168870000|2021-06-08 16:14:30|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|14
1623168880000|2021-06-08 16:14:40|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|3
1623168890000|2021-06-08 16:14:50|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|1
1623168900000|2021-06-08 16:15:00|||||||||28
1623168910000|2021-06-08 16:15:10|||||||||2
1623168920000|2021-06-08 16:15:20|15921.7|15901.7|15922.4|15902.4|15922.4|15902.4|15921.7|15901.7|6
1623168930000|2021-06-08 16:15:30|||||||||5
1623168940000|2021-06-08 16:15:40|15924.9|15904.9|15922.4|15902.4|15924.9|15904.9|15922.4|15902.4|2
1623168950000|2021-06-08 16:15:50|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|23
1623168960000|2021-06-08 16:16:00|||||||||8
1623168970000|2021-06-08 16:16:10|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|92
1623168980000|2021-06-08 16:16:20|15918.5|15898.5|15916|15896|15918.5|15898.5|15916|15896|10
1623168990000|2021-06-08 16:16:30|15915.3|15895.3|15906.7|15886.7|15915.3|15895.3|15906.7|15886.7|6
1623169000000|2021-06-08 16:16:40|15904.2|15884.2|15899.9|15879.9|15904.2|15884.2|15899.9|15879.9|22
1623169010000|2021-06-08 16:16:50|15898.1|15878.1|15891.7|15871.7|15898.1|15878.1|15889.2|15869.2|28
1623169020000|2021-06-08 16:17:00|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|4
1623169040000|2021-06-08 16:17:20|15894.9|15874.9|15899.9|15879.9|15899.9|15879.9|15894.9|15874.9|10
1623169050000|2021-06-08 16:17:30|15906.7|15886.7|15909.9|15889.9|15912.4|15892.4|15906.7|15886.7|14
1623169060000|2021-06-08 16:17:40|||||||||2
1623169080000|2021-06-08 16:18:00|15914.2|15894.2|15914.9|15894.9|15914.9|15894.9|15914.2|15894.2|4
1623169090000|2021-06-08 16:18:10|15916.7|15896.7|15919.9|15899.9|15919.9|15899.9|15916.7|15896.7|13
1623169100000|2021-06-08 16:18:20|15919.2|15899.2|15923.5|15903.5|15923.5|15903.5|15917.4|15897.4|17
1623169110000|2021-06-08 16:18:30|15926|15906|15926|15906|15926|15906|15926|15906|3
1623169120000|2021-06-08 16:18:40|15928.5|15908.5|15931.7|15911.7|15931.7|15911.7|15928.5|15908.5|4
1623169130000|2021-06-08 16:18:50|||||||||15
1623169140000|2021-06-08 16:19:00|||||||||6
1623169150000|2021-06-08 16:19:10|15932.4|15912.4|15934.2|15914.2|15934.2|15914.2|15932.4|15912.4|1
1623169160000|2021-06-08 16:19:20|15940.6|15920.6|15934.2|15914.2|15944.2|15924.2|15934.2|15914.2|22
1623169170000|2021-06-08 16:19:30|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|3
1623169180000|2021-06-08 16:19:40|15929.2|15909.2|15931.7|15911.7|15931.7|15911.7|15929.2|15909.2|6
1623169190000|2021-06-08 16:19:50|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|2
1623169200000|2021-06-08 16:20:00|15936.7|15916.7|15939.2|15919.2|15939.2|15919.2|15936.7|15916.7|6
1623169210000|2021-06-08 16:20:10|15944.2|15924.2|15954.2|15934.2|15954.2|15934.2|15944.2|15924.2|7
1623169220000|2021-06-08 16:20:20|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15946|15926|6
1623169230000|2021-06-08 16:20:30|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|20
1623169240000|2021-06-08 16:20:40|15956|15936|15956.7|15936.7|15956.7|15936.7|15956|15936|2
1623169250000|2021-06-08 16:20:50|15956|15936|15959.2|15939.2|15959.2|15939.2|15956|15936|8
1623169260000|2021-06-08 16:21:00|15961|15941|15961.7|15941.7|15961.7|15941.7|15961|15941|24
1623169270000|2021-06-08 16:21:10|15967.2|15947.2|15972.4|15952.4|15973.1|15953.1|15967.2|15947.2|9
1623169280000|2021-06-08 16:21:20|15975.6|15955.6|15975.6|15955.6|15975.6|15955.6|15975.6|15955.6|5
1623169290000|2021-06-08 16:21:30|15972.4|15952.4|15984.9|15964.9|15984.9|15964.9|15972.4|15952.4|4
1623169300000|2021-06-08 16:21:40|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|26
1623169310000|2021-06-08 16:21:50|15986|15966|15989.2|15969.2|15989.2|15969.2|15984.2|15964.2|10
1623169320000|2021-06-08 16:22:00|15987.9|15967.9|15979.2|15959.2|15987.9|15967.9|15976|15956|8
1623169330000|2021-06-08 16:22:10|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|4
1623169340000|2021-06-08 16:22:20|15982.4|15962.4|15982.4|15962.4|15983.1|15963.1|15982.4|15962.4|14
1623169350000|2021-06-08 16:22:30|15981.7|15961.7|15979.2|15959.2|15981.7|15961.7|15979.2|15959.2|7
1623169360000|2021-06-08 16:22:40|15983.5|15963.5|15979.2|15959.2|15983.5|15963.5|15979.2|15959.2|6
1623169370000|2021-06-08 16:22:50|15976.7|15956.7|15984.2|15964.2|15984.2|15964.2|15974.9|15954.9|13
1623169380000|2021-06-08 16:23:00|15986.7|15966.7|15955.4|15935.4|15986.7|15966.7|15955.4|15935.4|675
1623169390000|2021-06-08 16:23:10|15953.5|15933.5|15951|15931|15953.5|15933.5|15948.5|15928.5|214
1623169400000|2021-06-08 16:23:20|15951.7|15931.7|15954.2|15934.2|15954.2|15934.2|15951.7|15931.7|209
1623169410000|2021-06-08 16:23:30|15951.7|15931.7|15944.2|15924.2|15951.7|15931.7|15944.2|15924.2|171
1623169420000|2021-06-08 16:23:40|15943.5|15923.5|15943.6|15923.6|15943.6|15923.6|15943.5|15923.5|136
1623169430000|2021-06-08 16:23:50|||||||||352
1623169440000|2021-06-08 16:24:00|15941.7|15921.7|15929.2|15909.2|15941.7|15921.7|15929.2|15909.2|168
1623169450000|2021-06-08 16:24:10|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15924.2|15904.2|156
1623169460000|2021-06-08 16:24:20|15928.6|15908.6|15931.1|15911.1|15931.1|15911.1|15928.6|15908.6|166
1623169470000|2021-06-08 16:24:30|15928.6|15908.6|15926.7|15906.7|15928.6|15908.6|15926.7|15906.7|176
1623169480000|2021-06-08 16:24:40|15925.4|15905.4|15923.6|15903.6|15925.4|15905.4|15923.6|15903.6|229
1623169490000|2021-06-08 16:24:50|15926.1|15906.1|15921.7|15901.7|15928.6|15908.6|15921.7|15901.7|378
1623169500000|2021-06-08 16:25:00|15919.2|15899.2|15921.1|15901.1|15922.4|15902.4|15919.2|15899.2|56
1623169510000|2021-06-08 16:25:10|15921.7|15901.7|15924.2|15904.2|15924.2|15904.2|15921.1|15901.1|56
1623169520000|2021-06-08 16:25:20|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|10
1623169530000|2021-06-08 16:25:30|15923.6|15903.6|15926.7|15906.7|15926.7|15906.7|15921.7|15901.7|32
1623169540000|2021-06-08 16:25:40|15925.4|15905.4|15926.7|15906.7|15926.7|15906.7|15921.7|15901.7|25
1623169550000|2021-06-08 16:25:50|15927.4|15907.4|15931.1|15911.1|15931.1|15911.1|15927.4|15907.4|59
1623169560000|2021-06-08 16:26:00|15931.7|15911.7|15934.2|15914.2|15934.2|15914.2|15931.7|15911.7|221
1623169570000|2021-06-08 16:26:10|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|0
1623169580000|2021-06-08 16:26:20|15931.7|15911.7|15932.4|15912.4|15936.1|15916.1|15931.1|15911.1|49
1623169590000|2021-06-08 16:26:30|15938.6|15918.6|15939.2|15919.2|15941.1|15921.1|15936.7|15916.7|16
1623169600000|2021-06-08 16:26:40|||||||||5
1623169610000|2021-06-08 16:26:50|15941.7|15921.7|15941.1|15921.1|15941.7|15921.7|15941.1|15921.1|0
1623169620000|2021-06-08 16:27:00|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15938.6|15918.6|9
1623169630000|2021-06-08 16:27:10|15941.1|15921.1|15941.1|15921.1|15941.1|15921.1|15941.1|15921.1|2
1623169640000|2021-06-08 16:27:20|15938.6|15918.6|15939.2|15919.2|15939.2|15919.2|15938.6|15918.6|13
1623169650000|2021-06-08 16:27:30|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|4
1623169660000|2021-06-08 16:27:40|15946.7|15926.7|15947.4|15927.4|15947.4|15927.4|15946.7|15926.7|26
1623169670000|2021-06-08 16:27:50|15948.1|15928.1|15949.9|15929.9|15949.9|15929.9|15948.1|15928.1|4
1623169680000|2021-06-08 16:28:00|15949.2|15929.2|15951.1|15931.1|15951.7|15931.7|15949.2|15929.2|5
1623169690000|2021-06-08 16:28:10|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|276
1623169700000|2021-06-08 16:28:20|15951.1|15931.1|15954.2|15934.2|15954.2|15934.2|15951.1|15931.1|3
1623169710000|2021-06-08 16:28:30|||||||||1
1623169720000|2021-06-08 16:28:40|||||||||1
1623169730000|2021-06-08 16:28:50|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|4
1623169740000|2021-06-08 16:29:00|15954.2|15934.2|15951.7|15931.7|15954.2|15934.2|15951.7|15931.7|5
1623169750000|2021-06-08 16:29:10|||||||||4
1623169760000|2021-06-08 16:29:20|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|3
1623169770000|2021-06-08 16:29:30|15953.6|15933.6|15954.2|15934.2|15954.2|15934.2|15953.6|15933.6|4
1623169780000|2021-06-08 16:29:40|15954.9|15934.9|15956.7|15936.7|15956.7|15936.7|15954.9|15934.9|3
1623169790000|2021-06-08 16:29:50|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|2
1623169800000|2021-06-08 16:30:00|15957.4|15937.4|15959.9|15939.9|15959.9|15939.9|15956.8|15936.8|139
1623169810000|2021-06-08 16:30:10|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|0
1623169820000|2021-06-08 16:30:20|||||||||1
1623169830000|2021-06-08 16:30:30|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|1
1623169840000|2021-06-08 16:30:40|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|2
1623169850000|2021-06-08 16:30:50|||||||||5
1623169860000|2021-06-08 16:31:00|||||||||1
1623169870000|2021-06-08 16:31:10|15969.9|15949.9|15971.8|15951.8|15971.8|15951.8|15969.9|15949.9|4
1623169880000|2021-06-08 16:31:20|15969.9|15949.9|15969.3|15949.3|15969.9|15949.9|15969.3|15949.3|4
1623169890000|2021-06-08 16:31:30|15966.8|15946.8|15964.3|15944.3|15966.8|15946.8|15964.3|15944.3|4
1623169900000|2021-06-08 16:31:40|||||||||1
1623169910000|2021-06-08 16:31:50|15964.9|15944.9|15964.3|15944.3|15966.8|15946.8|15964.3|15944.3|1
1623169930000|2021-06-08 16:32:10|||||||||2
1623169940000|2021-06-08 16:32:20|15961.8|15941.8|15959.3|15939.3|15961.8|15941.8|15959.3|15939.3|19
1623169950000|2021-06-08 16:32:30|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|1
1623169960000|2021-06-08 16:32:40|15959.9|15939.9|15959.9|15939.9|15959.9|15939.9|15959.9|15939.9|3
1623169970000|2021-06-08 16:32:50|||||||||2
1623169980000|2021-06-08 16:33:00|||||||||4
1623169990000|2021-06-08 16:33:10|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|2
1623170010000|2021-06-08 16:33:30|||||||||1
1623170020000|2021-06-08 16:33:40|15967.4|15947.4|15971.8|15951.8|15971.8|15951.8|15967.4|15947.4|4
1623170030000|2021-06-08 16:33:50|15976.8|15956.8|15974.9|15954.9|15976.8|15956.8|15974.9|15954.9|3
1623170040000|2021-06-08 16:34:00|15971.8|15951.8|15971.1|15951.1|15971.8|15951.8|15971.1|15951.1|7
1623170050000|2021-06-08 16:34:10|15970.4|15950.4|15966.8|15946.8|15970.4|15950.4|15966.8|15946.8|7
1623170060000|2021-06-08 16:34:20|||||||||3
1623170070000|2021-06-08 16:34:30|||||||||2
1623170080000|2021-06-08 16:34:40|||||||||2
1623170090000|2021-06-08 16:34:50|||||||||1
1623170100000|2021-06-08 16:35:00|||||||||10
1623170110000|2021-06-08 16:35:10|||||||||3
1623170120000|2021-06-08 16:35:20|15964.3|15944.3|15967.4|15947.4|15967.4|15947.4|15962.4|15942.4|11
1623170130000|2021-06-08 16:35:30|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|5
1623170140000|2021-06-08 16:35:40|||||||||182
1623170160000|2021-06-08 16:36:00|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|5
1623170170000|2021-06-08 16:36:10|15980|15960|15980|15960|15980|15960|15980|15960|24
1623170180000|2021-06-08 16:36:20|||||||||19
1623170200000|2021-06-08 16:36:40|||||||||6
1623170220000|2021-06-08 16:37:00|||||||||1
1623170240000|2021-06-08 16:37:20|||||||||1
1623170250000|2021-06-08 16:37:30|||||||||1
1623170270000|2021-06-08 16:37:50|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170280000|2021-06-08 16:38:00|||||||||1
1623170290000|2021-06-08 16:38:10|15975.4|15955.4|15971.8|15951.8|15975.4|15955.4|15971.8|15951.8|11
1623170300000|2021-06-08 16:38:20|||||||||2
1623170310000|2021-06-08 16:38:30|||||||||5
1623170320000|2021-06-08 16:38:40|||||||||3
1623170330000|2021-06-08 16:38:50|15971.1|15951.1|15969.3|15949.3|15971.1|15951.1|15969.3|15949.3|5
1623170340000|2021-06-08 16:39:00|||||||||2
1623170360000|2021-06-08 16:39:20|||||||||2
1623170370000|2021-06-08 16:39:30|15968.6|15948.6|15969.3|15949.3|15969.3|15949.3|15968.6|15948.6|5
1623170380000|2021-06-08 16:39:40|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|3
1623170390000|2021-06-08 16:39:50|||||||||1
1623170400000|2021-06-08 16:40:00|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|2
1623170410000|2021-06-08 16:40:10|15971.8|15951.8|15975|15955|15975|15955|15971.8|15951.8|8
1623170420000|2021-06-08 16:40:20|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170440000|2021-06-08 16:40:40|15979.3|15959.3|15979.3|15959.3|15979.3|15959.3|15979.3|15959.3|4
1623170470000|2021-06-08 16:41:10|||||||||1
1623170490000|2021-06-08 16:41:30|||||||||2
1623170500000|2021-06-08 16:41:40|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|7
1623170510000|2021-06-08 16:41:50|15975|15955|15976.8|15956.8|15976.8|15956.8|15975|15955|2
1623170520000|2021-06-08 16:42:00|15975|15955|15975|15955|15975|15955|15975|15955|1
1623170530000|2021-06-08 16:42:10|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170540000|2021-06-08 16:42:20|||||||||6
1623170550000|2021-06-08 16:42:30|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|3
1623170560000|2021-06-08 16:42:40|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|4
1623170570000|2021-06-08 16:42:50|||||||||1
1623170580000|2021-06-08 16:43:00|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|2
1623170590000|2021-06-08 16:43:10|||||||||1
1623170600000|2021-06-08 16:43:20|||||||||1
1623170610000|2021-06-08 16:43:30|||||||||2
1623170630000|2021-06-08 16:43:50|||||||||1
1623170640000|2021-06-08 16:44:00|15972.9|15952.9|15969.3|15949.3|15972.9|15952.9|15969.3|15949.3|4
1623170650000|2021-06-08 16:44:10|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|1
1623170660000|2021-06-08 16:44:20|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15968.6|15948.6|3
1623170670000|2021-06-08 16:44:30|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|1
1623170680000|2021-06-08 16:44:40|||||||||4
1623170690000|2021-06-08 16:44:50|||||||||2
1623170700000|2021-06-08 16:45:00|15971.8|15951.8|15971.1|15951.1|15971.8|15951.8|15971.1|15951.1|3
1623170710000|2021-06-08 16:45:10|15969.3|15949.3|15971.8|15951.8|15971.8|15951.8|15969.3|15949.3|5
1623170720000|2021-06-08 16:45:20|||||||||1
1623170730000|2021-06-08 16:45:30|||||||||1
1623170740000|2021-06-08 16:45:40|||||||||2
1623170750000|2021-06-08 16:45:50|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|5
1623170760000|2021-06-08 16:46:00|15976.1|15956.1|15977.5|15957.5|15977.5|15957.5|15976.1|15956.1|6
1623170770000|2021-06-08 16:46:10|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|7
1623170780000|2021-06-08 16:46:20|15983.2|15963.2|15983.8|15963.8|15983.8|15963.8|15983.2|15963.2|5
1623170790000|2021-06-08 16:46:30|||||||||3
1623170800000|2021-06-08 16:46:40|15991.8|15971.8|15995|15975|15995|15975|15991.8|15971.8|11
1623170810000|2021-06-08 16:46:50|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|2
1623170820000|2021-06-08 16:47:00|15997.5|15977.5|16001.8|15981.8|16001.8|15981.8|15997.5|15977.5|12
1623170830000|2021-06-08 16:47:10|16005.4|15985.4|16006.8|15986.8|16006.8|15986.8|16005.4|15985.4|9
1623170840000|2021-06-08 16:47:20|||||||||354
1623170850000|2021-06-08 16:47:30|16006.1|15986.1|16003.6|15983.6|16006.1|15986.1|16003.6|15983.6|17
1623170860000|2021-06-08 16:47:40|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|1
1623170870000|2021-06-08 16:47:50|||||||||9
1623170880000|2021-06-08 16:48:00|||||||||2
1623170890000|2021-06-08 16:48:10|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|3
1623170900000|2021-06-08 16:48:20|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|11
1623170910000|2021-06-08 16:48:30|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|3
1623170920000|2021-06-08 16:48:40|||||||||12
1623170930000|2021-06-08 16:48:50|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|7
1623170940000|2021-06-08 16:49:00|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|2
1623170950000|2021-06-08 16:49:10|||||||||1
1623170960000|2021-06-08 16:49:20|||||||||9
1623170970000|2021-06-08 16:49:30|||||||||8
1623170980000|2021-06-08 16:49:40|||||||||2
1623170990000|2021-06-08 16:49:50|16013.2|15993.2|16018.2|15998.2|16018.2|15998.2|16013.2|15993.2|5
1623171000000|2021-06-08 16:50:00|16025|16005|16025.7|16005.7|16025.7|16005.7|16023.2|16003.2|13
1623171010000|2021-06-08 16:50:10|16025|16005|16022.5|16002.5|16025|16005|16022.5|16002.5|7
1623171020000|2021-06-08 16:50:20|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|2
1623171030000|2021-06-08 16:50:30|16020|16000|16019.3|15999.3|16020|16000|16019.3|15999.3|3
1623171040000|2021-06-08 16:50:40|||||||||1
1623171050000|2021-06-08 16:50:50|16018.6|15998.6|16016.8|15996.8|16018.6|15998.6|16016.8|15996.8|8
1623171060000|2021-06-08 16:51:00|||||||||3
1623171080000|2021-06-08 16:51:20|||||||||5
1623171090000|2021-06-08 16:51:30|||||||||2
1623171100000|2021-06-08 16:51:40|16014.3|15994.3|16015|15995|16015|15995|16012.5|15992.5|5
1623171110000|2021-06-08 16:51:50|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|4
1623171130000|2021-06-08 16:52:10|||||||||2
1623171140000|2021-06-08 16:52:20|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|2
1623171170000|2021-06-08 16:52:50|||||||||3
1623171180000|2021-06-08 16:53:00|16016.8|15996.8|16019.3|15999.3|16019.3|15999.3|16016.8|15996.8|9
1623171190000|2021-06-08 16:53:10|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|0
1623171200000|2021-06-08 16:53:20|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|2
1623171210000|2021-06-08 16:53:30|16026.8|16006.8|16034.3|16014.3|16035|16015|16026.8|16006.8|44
1623171220000|2021-06-08 16:53:40|16035|16015|16036.1|16016.1|16036.8|16016.8|16035|16015|9
1623171230000|2021-06-08 16:53:50|16036.8|16016.8|16031.8|16011.8|16036.8|16016.8|16031.8|16011.8|12
1623171240000|2021-06-08 16:54:00|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|1
1623171250000|2021-06-08 16:54:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|2
1623171260000|2021-06-08 16:54:20|||||||||1
1623171280000|2021-06-08 16:54:40|||||||||2
1623171290000|2021-06-08 16:54:50|||||||||1
1623171300000|2021-06-08 16:55:00|16027.5|16007.5|16026.8|16006.8|16027.5|16007.5|16026.8|16006.8|7
1623171310000|2021-06-08 16:55:10|||||||||2
1623171330000|2021-06-08 16:55:30|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|7
1623171340000|2021-06-08 16:55:40|||||||||1
1623171350000|2021-06-08 16:55:50|||||||||35
1623171360000|2021-06-08 16:56:00|16025.4|16005.4|16017.9|15997.9|16025.4|16005.4|16017.9|15997.9|10
1623171370000|2021-06-08 16:56:10|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|3
1623171380000|2021-06-08 16:56:20|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|2
1623171390000|2021-06-08 16:56:30|16014.3|15994.3|16016.8|15996.8|16016.8|15996.8|16014.3|15994.3|2
1623171400000|2021-06-08 16:56:40|16013.6|15993.6|16016.1|15996.1|16016.1|15996.1|16013.6|15993.6|9
1623171410000|2021-06-08 16:56:50|16012.9|15992.9|16012.9|15992.9|16016.1|15996.1|16012.9|15992.9|18
1623171420000|2021-06-08 16:57:00|16012.3|15992.3|16010.4|15990.4|16012.3|15992.3|16010.4|15990.4|4
1623171430000|2021-06-08 16:57:10|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|6
1623171440000|2021-06-08 16:57:20|||||||||3
1623171450000|2021-06-08 16:57:30|16010.4|15990.4|16012.9|15992.9|16012.9|15992.9|16010.4|15990.4|1
1623171470000|2021-06-08 16:57:50|||||||||2
1623171480000|2021-06-08 16:58:00|16010.4|15990.4|16011.1|15991.1|16013.6|15993.6|16010.4|15990.4|2
1623171490000|2021-06-08 16:58:10|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|4
1623171500000|2021-06-08 16:58:20|16012.9|15992.9|16011.1|15991.1|16012.9|15992.9|16011.1|15991.1|0
1623171520000|2021-06-08 16:58:40|||||||||1
1623171530000|2021-06-08 16:58:50|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|4
1623171540000|2021-06-08 16:59:00|16013.6|15993.6|16011.8|15991.8|16013.6|15993.6|16011.1|15991.1|7
1623171550000|2021-06-08 16:59:10|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|2
1623171560000|2021-06-08 16:59:20|16013.6|15993.6|16021.1|16001.1|16021.1|16001.1|16013.6|15993.6|13
1623171570000|2021-06-08 16:59:30|16023|16003|16028.6|16008.6|16028.6|16008.6|16023|16003|14
1623171580000|2021-06-08 16:59:40|||||||||1
1623171590000|2021-06-08 16:59:50|16031.1|16011.1|16028.6|16008.6|16031.1|16011.1|16028.6|16008.6|21
1623171600000|2021-06-08 17:00:00|16028|16008|16026.8|16006.8|16028|16008|16026.1|16006.1|14
1623171610000|2021-06-08 17:00:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|7
1623171620000|2021-06-08 17:00:20|||||||||1
1623171630000|2021-06-08 17:00:30|||||||||1
1623171640000|2021-06-08 17:00:40|16026.8|16006.8|16023.6|16003.6|16026.8|16006.8|16023.6|16003.6|29
1623171650000|2021-06-08 17:00:50|||||||||1
1623171660000|2021-06-08 17:01:00|16024.3|16004.3|16026.1|16006.1|16026.1|16006.1|16024.3|16004.3|0
1623171670000|2021-06-08 17:01:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|9
1623171680000|2021-06-08 17:01:20|||||||||2
1623171700000|2021-06-08 17:01:40|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|0
1623171710000|2021-06-08 17:01:50|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|5
1623171720000|2021-06-08 17:02:00|||||||||3
1623171730000|2021-06-08 17:02:10|16028.2|16008.2|16024.3|16004.3|16028.2|16008.2|16024.3|16004.3|1
1623171740000|2021-06-08 17:02:20|||||||||1
1623171760000|2021-06-08 17:02:40|16026.1|16006.1|16029.3|16009.3|16029.3|16009.3|16024.3|16004.3|2
1623171790000|2021-06-08 17:03:10|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|6
1623171800000|2021-06-08 17:03:20|||||||||2
1623171820000|2021-06-08 17:03:40|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|2
1623171840000|2021-06-08 17:04:00|||||||||2
1623171870000|2021-06-08 17:04:30|16028|16008|16026.1|16006.1|16028|16008|16026.1|16006.1|2
1623171900000|2021-06-08 17:05:00|||||||||3
1623171920000|2021-06-08 17:05:20|||||||||1
1623171930000|2021-06-08 17:05:30|||||||||1
1623171950000|2021-06-08 17:05:50|||||||||5
1623171960000|2021-06-08 17:06:00|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|0
1623171970000|2021-06-08 17:06:10|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|6
1623171980000|2021-06-08 17:06:20|16016.2|15996.2|16011.6|15991.6|16016.2|15996.2|16011.6|15991.6|8
1623172000000|2021-06-08 17:06:40|||||||||3
1623172020000|2021-06-08 17:07:00|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|2
1623172030000|2021-06-08 17:07:10|||||||||1
1623172050000|2021-06-08 17:07:30|16013|15993|16014.8|15994.8|16014.8|15994.8|16013|15993|10
1623172060000|2021-06-08 17:07:40|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|0
1623172080000|2021-06-08 17:08:00|16009.3|15989.3|16009.3|15989.3|16009.3|15989.3|16009.3|15989.3|3
1623172120000|2021-06-08 17:08:40|16007.5|15987.5|16008.7|15988.7|16009.3|15989.3|16007.5|15987.5|1
1623172130000|2021-06-08 17:08:50|||||||||16
1623172140000|2021-06-08 17:09:00|16009.3|15989.3|16011.2|15991.2|16011.2|15991.2|16009.3|15989.3|15
1623172200000|2021-06-08 17:10:00|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|0
1623172210000|2021-06-08 17:10:10|16010|15990|16006.8|15986.8|16010|15990|16006.8|15986.8|2
1623172230000|2021-06-08 17:10:30|16011.8|15991.8|16011.2|15991.2|16011.8|15991.8|16011.2|15991.2|4
1623172240000|2021-06-08 17:10:40|||||||||1
1623172260000|2021-06-08 17:11:00|||||||||15
1623172290000|2021-06-08 17:11:30|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|2
1623172300000|2021-06-08 17:11:40|16012.5|15992.5|16014.3|15994.3|16014.3|15994.3|16012.5|15992.5|0
1623172330000|2021-06-08 17:12:10|16012.5|15992.5|16011.8|15991.8|16012.5|15992.5|16011.8|15991.8|3
1623172340000|2021-06-08 17:12:20|||||||||6
1623172350000|2021-06-08 17:12:30|||||||||1
1623172360000|2021-06-08 17:12:40|16011.9|15991.9|16011.2|15991.2|16011.9|15991.9|16011.2|15991.2|1
1623172370000|2021-06-08 17:12:50|16011.9|15991.9|16009.4|15989.4|16011.9|15991.9|16009.4|15989.4|2
1623172380000|2021-06-08 17:13:00|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|3
1623172390000|2021-06-08 17:13:10|16006.2|15986.2|16006.2|15986.2|16006.2|15986.2|16006.2|15986.2|1
1623172410000|2021-06-08 17:13:30|16003.7|15983.7|16004.4|15984.4|16004.4|15984.4|16003.7|15983.7|0
1623172420000|2021-06-08 17:13:40|16006.9|15986.9|16006.2|15986.2|16006.9|15986.9|16006.2|15986.2|0
1623172430000|2021-06-08 17:13:50|16006.9|15986.9|16008.7|15988.7|16008.7|15988.7|16006.9|15986.9|4
1623172440000|2021-06-08 17:14:00|||||||||2
1623172450000|2021-06-08 17:14:10|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|4
1623172460000|2021-06-08 17:14:20|16010|15990|16012.5|15992.5|16012.5|15992.5|16010|15990|4
1623172470000|2021-06-08 17:14:30|16011.9|15991.9|16012.5|15992.5|16012.5|15992.5|16011.9|15991.9|3
1623172480000|2021-06-08 17:14:40|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|0
1623172490000|2021-06-08 17:14:50|16012.5|15992.5|16011.9|15991.9|16012.5|15992.5|16011.9|15991.9|1
1623172500000|2021-06-08 17:15:00|16012.5|15992.5|16011.9|15991.9|16012.5|15992.5|16011.9|15991.9|6
1623172510000|2021-06-08 17:15:10|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|16011.9|15991.9|0
1623172520000|2021-06-08 17:15:20|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|0
1623172550000|2021-06-08 17:15:50|||||||||2
1623172560000|2021-06-08 17:16:00|16012.5|15992.5|16016.9|15996.9|16016.9|15996.9|16012.5|15992.5|4
1623172570000|2021-06-08 17:16:10|||||||||1
1623172590000|2021-06-08 17:16:30|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|14
1623172600000|2021-06-08 17:16:40|16016.9|15996.9|16014.4|15994.4|16016.9|15996.9|16014.4|15994.4|1
1623172610000|2021-06-08 17:16:50|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|0
1623172630000|2021-06-08 17:17:10|16016.9|15996.9|16015|15995|16016.9|15996.9|16015|15995|2
1623172640000|2021-06-08 17:17:20|16013.2|15993.2|16011.9|15991.9|16013.2|15993.2|16011.9|15991.9|3
1623172660000|2021-06-08 17:17:40|||||||||2
1623172670000|2021-06-08 17:17:50|||||||||1
1623172760000|2021-06-08 17:19:20|||||||||1
1623172770000|2021-06-08 17:19:30|||||||||6
1623172790000|2021-06-08 17:19:50|||||||||4
1623172820000|2021-06-08 17:20:20|16012.6|15992.6|16012.6|15992.6|16012.6|15992.6|16012.6|15992.6|8
1623172830000|2021-06-08 17:20:30|16014.4|15994.4|16020.1|16000.1|16020.1|16000.1|16014.4|15994.4|4
1623172840000|2021-06-08 17:20:40|16023.7|16003.7|16031.9|16011.9|16031.9|16011.9|16023.7|16003.7|6
1623172850000|2021-06-08 17:20:50|||||||||3
1623172860000|2021-06-08 17:21:00|16032.6|16012.6|16034.4|16014.4|16034.4|16014.4|16032.6|16012.6|1
1623172870000|2021-06-08 17:21:10|16036.9|16016.9|16036.9|16016.9|16036.9|16016.9|16036.9|16016.9|2
1623172890000|2021-06-08 17:21:30|||||||||4
1623172900000|2021-06-08 17:21:40|||||||||2
1623172910000|2021-06-08 17:21:50|||||||||1
1623172950000|2021-06-08 17:22:30|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|30
1623172960000|2021-06-08 17:22:40|16031.2|16011.2|16026.9|16006.9|16031.2|16011.2|16026.9|16006.9|2
1623172980000|2021-06-08 17:23:00|16027.6|16007.6|16026.2|16006.2|16031.2|16011.2|16026.2|16006.2|13
1623172990000|2021-06-08 17:23:10|16021.6|16001.6|16011.2|15991.2|16021.6|16001.6|16011.2|15991.2|12
1623173000000|2021-06-08 17:23:20|||||||||2
1623173030000|2021-06-08 17:23:50|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|8
1623173040000|2021-06-08 17:24:00|16011.2|15991.2|16011.9|15991.9|16011.9|15991.9|16011.2|15991.2|2
1623173050000|2021-06-08 17:24:10|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|0
1623173060000|2021-06-08 17:24:20|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|6
1623173090000|2021-06-08 17:24:50|16008.7|15988.7|16009.4|15989.4|16011.2|15991.2|16008.7|15988.7|7
1623173100000|2021-06-08 17:25:00|16011.9|15991.9|16009.4|15989.4|16011.9|15991.9|16009.4|15989.4|16
1623173130000|2021-06-08 17:25:30|16007.6|15987.6|16006.9|15986.9|16007.6|15987.6|16006.2|15986.2|6
1623173140000|2021-06-08 17:25:40|16007.6|15987.6|16011.9|15991.9|16014.4|15994.4|16007.6|15987.6|502
1623173150000|2021-06-08 17:25:50|16008.7|15988.7|16008.7|15988.7|16008.7|15988.7|16008.7|15988.7|3
1623173160000|2021-06-08 17:26:00|||||||||52
1623173170000|2021-06-08 17:26:10|16009.4|15989.4|16012.6|15992.6|16012.6|15992.6|16007.6|15987.6|101
1623173180000|2021-06-08 17:26:20|16014.4|15994.4|16013.7|15993.7|16014.4|15994.4|16013.7|15993.7|3
1623173190000|2021-06-08 17:26:30|||||||||80
1623173200000|2021-06-08 17:26:40|||||||||1
1623173210000|2021-06-08 17:26:50|16013|15993|16001.9|15981.9|16013|15993|16001.9|15981.9|5
1623173220000|2021-06-08 17:27:00|16001.2|15981.2|15999.4|15979.4|16001.2|15981.2|15999.4|15979.4|2
1623173230000|2021-06-08 17:27:10|16000.8|15980.8|16003.3|15983.3|16003.3|15983.3|16000.8|15980.8|1
1623173240000|2021-06-08 17:27:20|16002.6|15982.6|16001.9|15981.9|16002.6|15982.6|16001.9|15981.9|9
1623173250000|2021-06-08 17:27:30|16001.2|15981.2|15999.4|15979.4|16001.2|15981.2|15999.4|15979.4|4
1623173260000|2021-06-08 17:27:40|16001.2|15981.2|16001.2|15981.2|16001.2|15981.2|16001.2|15981.2|1
1623173280000|2021-06-08 17:28:00|15995.8|15975.8|15994.4|15974.4|15995.8|15975.8|15994.4|15974.4|4
1623173290000|2021-06-08 17:28:10|||||||||18
1623173300000|2021-06-08 17:28:20|||||||||3
1623173310000|2021-06-08 17:28:30|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|4
1623173320000|2021-06-08 17:28:40|15990.1|15970.1|15989.4|15969.4|15990.1|15970.1|15989.4|15969.4|11
1623173330000|2021-06-08 17:28:50|||||||||17
1623173340000|2021-06-08 17:29:00|15988|15968|15977.6|15957.6|15988|15968|15976.2|15956.2|28
1623173350000|2021-06-08 17:29:10|15979.4|15959.4|15980.1|15960.1|15980.1|15960.1|15979.4|15959.4|14
1623173360000|2021-06-08 17:29:20|||||||||8
1623173370000|2021-06-08 17:29:30|15981.9|15961.9|15982.6|15962.6|15982.6|15962.6|15981.9|15961.9|20
1623173380000|2021-06-08 17:29:40|15981.9|15961.9|15977.6|15957.6|15982.6|15962.6|15977.6|15957.6|16
1623173390000|2021-06-08 17:29:50|15981.9|15961.9|15980.1|15960.1|15985.1|15965.1|15980.1|15960.1|24
1623226500000|2021-06-09 08:15:00|15971.5|15951.5|15971.5|15951.5|15974.6|15954.6|15971.5|15951.5|9
1623226510000|2021-06-09 08:15:10|15969|15949|15960.8|15940.8|15969|15949|15960.8|15940.8|6
1623226520000|2021-06-09 08:15:20|15959|15939|15959|15939|15959|15939|15959|15939|1
1623226530000|2021-06-09 08:15:30|15957.1|15937.1|15954.6|15934.6|15959.6|15939.6|15954.6|15934.6|6
1623226540000|2021-06-09 08:15:40|15956.5|15936.5|15975.3|15935.3|15975.3|15939.6|15956.5|15934.6|3
1623226550000|2021-06-09 08:15:50|15975.9|15935.9|15968.4|15948.4|15994|15962.6|15968.4|15935.9|10
1623226560000|2021-06-09 08:16:00|15966.5|15946.5|15977.1|15957.1|15985.1|15957.1|15966.5|15937.8|11
1623226570000|2021-06-09 08:16:10|15979|15959|15995.8|15955.8|15995.8|15962.6|15979|15954|2
1623226580000|2021-06-09 08:16:20|15992.1|15952.1|15979|15959|15992.1|15959|15979|15950.3|3
1623226590000|2021-06-09 08:16:30|||||||||1
1623226600000|2021-06-09 08:16:40|15980.8|15960.8|15979|15959|15980.8|15960.8|15979|15959|3
1623226620000|2021-06-09 08:17:00|15977.1|15957.1|15979|15959|15979|15959|15976.5|15956.5|4
1623226630000|2021-06-09 08:17:10|15976.5|15956.5|15974|15954|15976.5|15956.5|15974|15954|0
1623226650000|2021-06-09 08:17:30|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|6
1623226660000|2021-06-09 08:17:40|15979|15959|15979|15959|15979|15959|15979|15959|0
1623226670000|2021-06-09 08:17:50|15980.3|15960.3|15997.8|15977.8|15997.8|15977.8|15980.3|15960.3|4
1623226680000|2021-06-09 08:18:00|16001.5|15981.5|16005.8|15985.8|16005.8|15985.8|16001.5|15981.5|0
1623226690000|2021-06-09 08:18:10|16006.5|15986.5|16005.8|15985.8|16006.5|15986.5|16002.8|15982.8|6
1623226710000|2021-06-09 08:18:30|16001.5|15981.5|16007.7|15967.7|16010.8|15981.5|16001.5|15967.7|4
1623226720000|2021-06-09 08:18:40|15997|15977|15997|15977|15997|15977|15997|15977|0
1623226730000|2021-06-09 08:18:50|15994.5|15974.5|15990.2|15970.2|15994.5|15974.5|15990.2|15970.2|1
1623226740000|2021-06-09 08:19:00|||||||||1
1623226750000|2021-06-09 08:19:10|15986.5|15966.5|15976.5|15956.5|15986.5|15966.5|15976.5|15956.5|5
1623226760000|2021-06-09 08:19:20|15974|15954|15973.3|15953.3|15974|15954|15973.3|15953.3|3
1623226770000|2021-06-09 08:19:30|||||||||2
1623226780000|2021-06-09 08:19:40|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|0
1623226790000|2021-06-09 08:19:50|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|1
1623226800000|2021-06-09 08:20:00|15974|15954|15974|15954|15974|15954|15974|15954|2
1623226810000|2021-06-09 08:20:10|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|0
1623226830000|2021-06-09 08:20:30|15974|15954|15974|15954|15975.8|15955.8|15974|15954|9
1623226850000|2021-06-09 08:20:50|||||||||1
1623226860000|2021-06-09 08:21:00|||||||||1
1623226870000|2021-06-09 08:21:10|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|4
1623226920000|2021-06-09 08:22:00|15974|15954|15974|15954|15974|15954|15974|15954|0
1623226930000|2021-06-09 08:22:10|15973.3|15953.3|15970.8|15950.8|15973.3|15953.3|15969|15949|4
1623226940000|2021-06-09 08:22:20|15969|15949|15964|15944|15969|15949|15964|15944|9
1623226950000|2021-06-09 08:22:30|15963.3|15943.3|15958.3|15938.3|15963.3|15943.3|15958.3|15938.3|5
1623226960000|2021-06-09 08:22:40|15959|15939|15960.8|15940.8|15960.8|15940.8|15955.8|15935.8|1
1623226970000|2021-06-09 08:22:50|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|2
1623226980000|2021-06-09 08:23:00|15954|15934|15936.5|15916.5|15954|15934|15936.5|15916.5|9
1623226990000|2021-06-09 08:23:10|15935.8|15915.8|15935.8|15895.8|15935.8|15915.8|15930.8|15895.8|6
1623227000000|2021-06-09 08:23:20|15923.3|15903.3|15918.3|15898.3|15929|15903.3|15918.3|15889|7
1623227010000|2021-06-09 08:23:30|15915.8|15895.8|15919|15899|15919|15899|15915.8|15895.8|3
1623227020000|2021-06-09 08:23:40|15918.3|15898.3|15916.5|15896.5|15919|15899|15916.5|15896.5|11
1623227030000|2021-06-09 08:23:50|15918.3|15898.3|15915.8|15895.8|15919|15899|15915.8|15895.8|8
1623227040000|2021-06-09 08:24:00|||||||||8
1623227050000|2021-06-09 08:24:10|15913.3|15893.3|15919|15879|15919|15893.3|15913.3|15879|6
1623227060000|2021-06-09 08:24:20|15904|15884|15891.5|15871.5|15904|15884|15891.5|15871.5|23
1623227070000|2021-06-09 08:24:30|15889.6|15869.6|15884|15864|15889.6|15869.6|15881.5|15861.5|9
1623227080000|2021-06-09 08:24:40|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|3
1623227090000|2021-06-09 08:24:50|15885.3|15865.3|15884.6|15864.6|15887.1|15867.1|15882.1|15862.1|4
1623227100000|2021-06-09 08:25:00|15884|15864|15883.3|15863.3|15884|15864|15883.3|15863.3|2
1623227110000|2021-06-09 08:25:10|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|10
1623227120000|2021-06-09 08:25:20|15883.3|15863.3|15898.5|15878.5|15902.8|15878.5|15883.3|15862.1|5
1623227130000|2021-06-09 08:25:30|15900.3|15880.3|15896.5|15876.5|15907.1|15882.1|15896.5|15867.1|3
1623227150000|2021-06-09 08:25:50|15897.1|15877.1|15899|15879|15899|15879|15897.1|15877.1|0
1623227160000|2021-06-09 08:26:00|15899.6|15879.6|15901.5|15881.5|15901.5|15881.5|15899.6|15879.6|5
1623227170000|2021-06-09 08:26:10|15903.3|15883.3|15906.5|15886.5|15906.5|15886.5|15903.3|15883.3|2
1623227180000|2021-06-09 08:26:20|15909|15889|15909|15889|15909|15889|15909|15889|0
1623227210000|2021-06-09 08:26:50|15912.7|15892.7|15916.5|15896.5|15916.5|15896.5|15912.7|15892.7|1
1623227220000|2021-06-09 08:27:00|15917.2|15897.2|15921.5|15901.5|15921.5|15901.5|15917.2|15897.2|4
1623227230000|2021-06-09 08:27:10|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|0
1623227240000|2021-06-09 08:27:20|15924|15904|15924|15904|15924|15904|15924|15904|1
1623227250000|2021-06-09 08:27:30|15925.8|15905.8|15927.2|15907.2|15927.2|15907.2|15925.8|15905.8|2
1623227260000|2021-06-09 08:27:40|15946.5|15906.5|15944.7|15924.7|15950.8|15924.7|15943.3|15906.5|3
1623227270000|2021-06-09 08:27:50|15946.5|15926.5|15949|15929|15949|15929|15946.5|15926.5|2
1623227280000|2021-06-09 08:28:00|15949.7|15929.7|15951.5|15931.5|15951.5|15931.5|15949.7|15929.7|0
1623227290000|2021-06-09 08:28:10|||||||||1
1623227310000|2021-06-09 08:28:30|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623227320000|2021-06-09 08:28:40|15944|15924|15944|15924|15944|15924|15944|15924|0
1623227330000|2021-06-09 08:28:50|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|3
1623227340000|2021-06-09 08:29:00|15939|15919|15932.7|15912.7|15939|15919|15932.7|15912.7|1
1623227350000|2021-06-09 08:29:10|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|2
1623227360000|2021-06-09 08:29:20|||||||||2
1623227370000|2021-06-09 08:29:30|15937.7|15917.7|15937.7|15917.7|15937.7|15917.7|15937.7|15917.7|1
1623227390000|2021-06-09 08:29:50|||||||||1
1623227420000|2021-06-09 08:30:20|15940.2|15920.2|15940.2|15920.2|15940.2|15920.2|15940.2|15920.2|0
1623227430000|2021-06-09 08:30:30|||||||||1
1623227450000|2021-06-09 08:30:50|15939.5|15919.5|15937.7|15917.7|15939.5|15919.5|15937.7|15917.7|0
1623227460000|2021-06-09 08:31:00|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|0
1623227470000|2021-06-09 08:31:10|15934.5|15914.5|15931.5|15911.5|15934.5|15914.5|15930.8|15910.8|4
1623227480000|2021-06-09 08:31:20|||||||||1
1623227490000|2021-06-09 08:31:30|||||||||2
1623227510000|2021-06-09 08:31:50|15934|15914|15929|15909|15934|15914|15929|15909|5
1623227520000|2021-06-09 08:32:00|||||||||1
1623227530000|2021-06-09 08:32:10|15927.2|15907.2|15924|15904|15927.2|15907.2|15924|15904|10
1623227540000|2021-06-09 08:32:20|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|1
1623227610000|2021-06-09 08:33:30|15919|15899|15919|15899|15919|15899|15919|15899|0
1623227620000|2021-06-09 08:33:40|15916.5|15896.5|15919|15899|15919|15899|15916.5|15896.5|0
1623227640000|2021-06-09 08:34:00|||||||||7
1623227670000|2021-06-09 08:34:30|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|4
1623227680000|2021-06-09 08:34:40|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|1
1623227690000|2021-06-09 08:34:50|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|4
1623227700000|2021-06-09 08:35:00|15926.5|15906.5|15934|15914|15934|15914|15926.5|15906.5|9
1623227720000|2021-06-09 08:35:20|15936.5|15916.5|15939.7|15919.7|15939.7|15919.7|15936.5|15916.5|3
1623227750000|2021-06-09 08:35:50|||||||||1
1623227770000|2021-06-09 08:36:10|||||||||23
1623227780000|2021-06-09 08:36:20|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|1
1623227820000|2021-06-09 08:37:00|15939.7|15919.7|15938.4|15918.4|15939.7|15919.7|15938.4|15918.4|3
1623227830000|2021-06-09 08:37:10|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|3
1623227840000|2021-06-09 08:37:20|15945.3|15905.3|15936.5|15916.5|15947.2|15916.5|15936.5|15905.3|0
1623227870000|2021-06-09 08:37:50|15937.8|15917.8|15939.7|15919.7|15939.7|15919.7|15937.8|15917.8|0
1623227920000|2021-06-09 08:38:40|||||||||1
1623227940000|2021-06-09 08:39:00|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|0
1623228060000|2021-06-09 08:41:00|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|0
1623228110000|2021-06-09 08:41:50|||||||||1
1623228150000|2021-06-09 08:42:30|15942.2|15922.2|15944|15924|15944|15924|15942.2|15922.2|0
1623228160000|2021-06-09 08:42:40|||||||||2
1623228180000|2021-06-09 08:43:00|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|1
1623228210000|2021-06-09 08:43:30|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|1
1623228220000|2021-06-09 08:43:40|||||||||1
1623228230000|2021-06-09 08:43:50|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|2
1623228240000|2021-06-09 08:44:00|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623228300000|2021-06-09 08:45:00|15947.2|15927.2|15949.7|15929.7|15949.7|15929.7|15947.2|15927.2|3
1623228310000|2021-06-09 08:45:10|15955.2|15935.2|15956.5|15936.5|15956.5|15936.5|15955.2|15935.2|1
1623228350000|2021-06-09 08:45:50|15959|15939|15959|15939|15959|15939|15959|15939|2
1623228390000|2021-06-09 08:46:30|||||||||1
1623228410000|2021-06-09 08:46:50|15964|15944|15964|15944|15964|15944|15964|15944|1
1623228460000|2021-06-09 08:47:40|15974|15954|15974|15954|15974|15954|15974|15954|2
1623228470000|2021-06-09 08:47:50|15979|15959|15979|15959|15979|15959|15979|15959|10
1623228490000|2021-06-09 08:48:10|15974|15954|15966.5|15946.5|15974|15954|15966.5|15946.5|5
1623228500000|2021-06-09 08:48:20|15964.7|15944.7|15962.2|15942.2|15964.7|15944.7|15962.2|15942.2|1
1623228530000|2021-06-09 08:48:50|15964|15944|15964|15944|15964|15944|15964|15944|1
1623228560000|2021-06-09 08:49:20|||||||||1
1623228570000|2021-06-09 08:49:30|||||||||1
1623228590000|2021-06-09 08:49:50|||||||||1
1623228610000|2021-06-09 08:50:10|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|0
1623228650000|2021-06-09 08:50:50|15969|15949|15969|15949|15969|15949|15969|15949|2
1623228660000|2021-06-09 08:51:00|||||||||1
1623228690000|2021-06-09 08:51:30|15969.7|15949.7|15971.5|15951.5|15971.5|15951.5|15969.7|15949.7|0
1623228710000|2021-06-09 08:51:50|15971.6|15951.6|15974.1|15954.1|15974.1|15954.1|15971.6|15951.6|2
1623228740000|2021-06-09 08:52:20|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|0
1623228750000|2021-06-09 08:52:30|15976.6|15956.6|15977.2|15957.2|15977.2|15957.2|15976.6|15956.6|1
1623228760000|2021-06-09 08:52:40|||||||||2
1623228770000|2021-06-09 08:52:50|||||||||1
1623228790000|2021-06-09 08:53:10|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|2
1623228800000|2021-06-09 08:53:20|15980.9|15960.9|15981.6|15961.6|15981.6|15961.6|15980.9|15960.9|1
1623228820000|2021-06-09 08:53:40|||||||||3
1623228830000|2021-06-09 08:53:50|15983.4|15963.4|15986.6|15966.6|15986.6|15966.6|15983.4|15963.4|2
1623228840000|2021-06-09 08:54:00|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|2
1623228860000|2021-06-09 08:54:20|15983.4|15963.4|15983.4|15963.4|15983.4|15963.4|15983.4|15963.4|2
1623228890000|2021-06-09 08:54:50|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|2
1623228900000|2021-06-09 08:55:00|15983.4|15963.4|15984.1|15964.1|15984.1|15964.1|15983.4|15963.4|1
1623228930000|2021-06-09 08:55:30|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|1
1623228940000|2021-06-09 08:55:40|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|0
1623228980000|2021-06-09 08:56:20|||||||||1
1623228990000|2021-06-09 08:56:30|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|0
1623229000000|2021-06-09 08:56:40|15985.9|15965.9|15986.6|15966.6|15986.6|15966.6|15985.9|15965.9|1
1623229010000|2021-06-09 08:56:50|||||||||1
1623229020000|2021-06-09 08:57:00|15988.4|15968.4|15988.4|15968.4|15988.4|15968.4|15988.4|15968.4|2
1623229030000|2021-06-09 08:57:10|||||||||2
1623229070000|2021-06-09 08:57:50|15990.2|15970.2|15991.6|15971.6|15991.6|15971.6|15990.2|15970.2|9
1623229080000|2021-06-09 08:58:00|15993.4|15973.4|15993.4|15973.4|15993.4|15973.4|15993.4|15973.4|0
1623229150000|2021-06-09 08:59:10|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|2
1623229160000|2021-06-09 08:59:20|15995.9|15975.9|15995.9|15975.9|15995.9|15975.9|15995.9|15975.9|1
1623229170000|2021-06-09 08:59:30|15996.6|15976.6|16000.9|15980.9|16000.9|15980.9|15996.6|15976.6|4
1623229180000|2021-06-09 08:59:40|16003.4|15983.4|16003.4|15983.4|16003.4|15983.4|16003.4|15983.4|1
1623229190000|2021-06-09 08:59:50|||||||||13
1623229200000|2021-06-09 09:00:00|16004.1|15984.1|16008.4|15988.4|16008.4|15988.4|16004.1|15984.1|0
1623229210000|2021-06-09 09:00:10|||||||||3
1623229220000|2021-06-09 09:00:20|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|2
1623229240000|2021-06-09 09:00:40|16012.2|15992.2|16009.1|15989.1|16012.2|15992.2|16009.1|15989.1|3
1623229250000|2021-06-09 09:00:50|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|302
1623229260000|2021-06-09 09:01:00|16009.1|15989.1|16010.9|15990.9|16010.9|15990.9|16009.1|15989.1|2
1623229270000|2021-06-09 09:01:10|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|6
1623229290000|2021-06-09 09:01:30|16010.9|15990.9|16009.7|15989.7|16010.9|15990.9|16009.1|15989.1|3
1623229310000|2021-06-09 09:01:50|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|3
1623229320000|2021-06-09 09:02:00|16013.4|15993.4|16021.6|16001.6|16021.6|16001.6|16013.4|15993.4|2
1623229340000|2021-06-09 09:02:20|16025.3|16005.3|16026.6|16006.6|16026.6|16006.6|16025.3|16005.3|2
1623229350000|2021-06-09 09:02:30|||||||||1
1623229370000|2021-06-09 09:02:50|||||||||2
1623229380000|2021-06-09 09:03:00|16028.4|16008.4|16029.7|16009.7|16029.7|16009.7|16028.4|16008.4|1
1623229390000|2021-06-09 09:03:10|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|2
1623229400000|2021-06-09 09:03:20|16024.1|16004.1|16023.4|16003.4|16024.1|16004.1|16023.4|16003.4|1
1623229410000|2021-06-09 09:03:30|||||||||1
1623229420000|2021-06-09 09:03:40|16024.1|16004.1|16024.7|16004.7|16024.7|16004.7|16024.1|16004.1|2
1623229430000|2021-06-09 09:03:50|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|0
1623229440000|2021-06-09 09:04:00|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|1
1623229450000|2021-06-09 09:04:10|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|2
1623229460000|2021-06-09 09:04:20|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|0
1623229470000|2021-06-09 09:04:30|16030.9|16010.9|16031.6|16011.6|16031.6|16011.6|16030.9|16010.9|1
1623229490000|2021-06-09 09:04:50|||||||||1
1623229510000|2021-06-09 09:05:10|16033.4|16013.4|16034.1|16014.1|16034.1|16014.1|16033.4|16013.4|2
1623229520000|2021-06-09 09:05:20|16034.7|16014.7|16036.6|16016.6|16036.6|16016.6|16034.7|16014.7|1
1623229540000|2021-06-09 09:05:40|16035.9|16015.9|16037.2|16017.2|16037.2|16017.2|16035.9|16015.9|8
1623229550000|2021-06-09 09:05:50|16039.1|16019.1|16044.1|16024.1|16044.1|16024.1|16039.1|16019.1|1
1623229560000|2021-06-09 09:06:00|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|3
1623229570000|2021-06-09 09:06:10|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|2
1623229580000|2021-06-09 09:06:20|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|0
1623229600000|2021-06-09 09:06:40|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|0
1623229610000|2021-06-09 09:06:50|16044.7|16024.7|16043.4|16023.4|16044.7|16024.7|16043.4|16023.4|1
1623229620000|2021-06-09 09:07:00|16041.6|16021.6|16039.1|16019.1|16041.6|16021.6|16039.1|16019.1|1
1623229660000|2021-06-09 09:07:40|16035.3|16015.3|16044.6|16004.6|16044.6|16015.3|16035.3|16004.6|4
1623229670000|2021-06-09 09:07:50|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|1
1623229680000|2021-06-09 09:08:00|16030.3|16010.3|16027.1|16007.1|16030.3|16010.3|16027.1|16007.1|1
1623229690000|2021-06-09 09:08:10|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|4
1623229710000|2021-06-09 09:08:30|16021.6|16001.6|16023.4|16003.4|16023.4|16003.4|16021.6|16001.6|2
1623229720000|2021-06-09 09:08:40|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|0
1623229740000|2021-06-09 09:09:00|16022.2|16002.2|16021.6|16001.6|16024.1|16004.1|16021.6|16001.6|3
1623229760000|2021-06-09 09:09:20|16020.9|16000.9|16019.1|15999.1|16020.9|16000.9|16019.1|15999.1|1
1623229780000|2021-06-09 09:09:40|16018.4|15998.4|16016.6|15996.6|16018.4|15998.4|16016.6|15996.6|0
1623229800000|2021-06-09 09:10:00|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|2
1623229830000|2021-06-09 09:10:30|||||||||2
1623229850000|2021-06-09 09:10:50|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|2
1623229860000|2021-06-09 09:11:00|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|1
1623229870000|2021-06-09 09:11:10|16022.9|16002.9|16026.6|16006.6|16026.6|16006.6|16022.9|16002.9|2
1623229900000|2021-06-09 09:11:40|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|0
1623229910000|2021-06-09 09:11:50|16027.9|16007.9|16041.6|16021.6|16041.6|16021.6|16027.9|16007.9|7
1623229920000|2021-06-09 09:12:00|16044.1|16024.1|16051.6|16031.6|16051.6|16031.6|16044.1|16024.1|8
1623229980000|2021-06-09 09:13:00|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|0
1623230000000|2021-06-09 09:13:20|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|1
1623230010000|2021-06-09 09:13:30|16054.8|16034.8|16058.4|16038.4|16058.4|16038.4|16054.8|16034.8|1
1623230020000|2021-06-09 09:13:40|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|2
1623230030000|2021-06-09 09:13:50|||||||||5
1623230040000|2021-06-09 09:14:00|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|3
1623230060000|2021-06-09 09:14:20|||||||||2
1623230100000|2021-06-09 09:15:00|||||||||1
1623230110000|2021-06-09 09:15:10|||||||||1
1623230120000|2021-06-09 09:15:20|||||||||2
1623230130000|2021-06-09 09:15:30|16055.9|16035.9|16054.1|16034.1|16055.9|16035.9|16054.1|16034.1|0
1623230140000|2021-06-09 09:15:40|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|1
1623230170000|2021-06-09 09:16:10|16050.9|16030.9|16049.1|16029.1|16050.9|16030.9|16049.1|16029.1|3
1623230190000|2021-06-09 09:16:30|16047.3|16027.3|16046.6|16026.6|16047.3|16027.3|16046.6|16026.6|1
1623230200000|2021-06-09 09:16:40|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|1
1623230220000|2021-06-09 09:17:00|16049.1|16029.1|16046.6|16026.6|16049.1|16029.1|16046.6|16026.6|51
1623230240000|2021-06-09 09:17:20|||||||||4
1623230250000|2021-06-09 09:17:30|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|0
1623230260000|2021-06-09 09:17:40|16049.8|16029.8|16051.6|16031.6|16051.6|16031.6|16049.8|16029.8|0
1623230270000|2021-06-09 09:17:50|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|6
1623230300000|2021-06-09 09:18:20|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|4
1623230320000|2021-06-09 09:18:40|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|0
1623230360000|2021-06-09 09:19:20|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|1
1623230390000|2021-06-09 09:19:50|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|1
1623230400000|2021-06-09 09:20:00|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|0
1623230420000|2021-06-09 09:20:20|16058.5|16038.5|16061|16041|16061|16041|16057.3|16037.3|6
1623230430000|2021-06-09 09:20:30|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|0
1623230440000|2021-06-09 09:20:40|16061|16041|16061|16041|16061|16041|16061|16041|0
1623230450000|2021-06-09 09:20:50|||||||||1
1623230460000|2021-06-09 09:21:00|16059.1|16039.1|16058.5|16038.5|16059.1|16039.1|16058.5|16038.5|5
1623230490000|2021-06-09 09:21:30|||||||||2
1623230500000|2021-06-09 09:21:40|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|2
1623230510000|2021-06-09 09:21:50|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|3
1623230520000|2021-06-09 09:22:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|2
1623230530000|2021-06-09 09:22:10|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|0
1623230540000|2021-06-09 09:22:20|||||||||1
1623230560000|2021-06-09 09:22:40|16052.3|16032.3|16056|16036|16056|16036|16052.3|16032.3|0
1623230580000|2021-06-09 09:23:00|16056.6|16036.6|16058.5|16038.5|16058.5|16038.5|16056.6|16036.6|2
1623230600000|2021-06-09 09:23:20|||||||||2
1623230630000|2021-06-09 09:23:50|16055.3|16035.3|16053.5|16033.5|16055.3|16035.3|16053.5|16033.5|1
1623230650000|2021-06-09 09:24:10|||||||||2
1623230660000|2021-06-09 09:24:20|16052.8|16032.8|16053.5|16033.5|16053.5|16033.5|16052.8|16032.8|0
1623230680000|2021-06-09 09:24:40|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|0
1623230690000|2021-06-09 09:24:50|||||||||1
1623230720000|2021-06-09 09:25:20|16057.8|16037.8|16059.1|16039.1|16059.1|16039.1|16057.8|16037.8|1
1623230740000|2021-06-09 09:25:40|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|2
1623230800000|2021-06-09 09:26:40|16056.6|16036.6|16058.5|16038.5|16058.5|16038.5|16056.6|16036.6|1
1623230910000|2021-06-09 09:28:30|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|0
1623230930000|2021-06-09 09:28:50|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|1
1623230970000|2021-06-09 09:29:30|16056.6|16036.6|16055.3|16035.3|16057.8|16037.8|16055.3|16035.3|1
1623230990000|2021-06-09 09:29:50|16054.7|16034.7|16051|16031|16055.3|16035.3|16051|16031|1
1623231000000|2021-06-09 09:30:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|5
1623231010000|2021-06-09 09:30:10|16055.3|16035.3|16069.1|16049.1|16069.1|16049.1|16055.3|16035.3|4
1623231030000|2021-06-09 09:30:30|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|1
1623231040000|2021-06-09 09:30:40|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|0
1623231050000|2021-06-09 09:30:50|||||||||1
1623231060000|2021-06-09 09:31:00|16067.8|16047.8|16061|16041|16067.8|16047.8|16061|16041|4
1623231070000|2021-06-09 09:31:10|16059.7|16039.7|16056|16036|16059.7|16039.7|16056|16036|0
1623231080000|2021-06-09 09:31:20|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|1
1623231090000|2021-06-09 09:31:30|||||||||2
1623231100000|2021-06-09 09:31:40|||||||||1
1623231120000|2021-06-09 09:32:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|3
1623231150000|2021-06-09 09:32:30|16054.1|16034.1|16061.1|16041.1|16061.1|16041.1|16054.1|16034.1|15
1623231160000|2021-06-09 09:32:40|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|3
1623231180000|2021-06-09 09:33:00|16066.6|16046.6|16069.1|16049.1|16069.1|16049.1|16066.6|16046.6|0
1623231220000|2021-06-09 09:33:40|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|4
1623231240000|2021-06-09 09:34:00|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|1
1623231260000|2021-06-09 09:34:20|||||||||1
1623231280000|2021-06-09 09:34:40|16074.2|16054.2|16081.7|16061.7|16081.7|16061.7|16074.2|16054.2|9
1623231290000|2021-06-09 09:34:50|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|2
1623231310000|2021-06-09 09:35:10|16084.2|16064.2|16086.7|16066.7|16086.7|16066.7|16084.2|16064.2|2
1623231330000|2021-06-09 09:35:30|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|1
1623231350000|2021-06-09 09:35:50|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|0
1623231360000|2021-06-09 09:36:00|16090.5|16070.5|16095.5|16075.5|16095.5|16075.5|16090.5|16070.5|23
1623231370000|2021-06-09 09:36:10|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|7
1623231380000|2021-06-09 09:36:20|16095.5|16075.5|16104.2|16084.2|16104.2|16084.2|16095.5|16075.5|4
1623231390000|2021-06-09 09:36:30|16106|16086|16108.5|16088.5|16111|16091|16106|16086|2
1623231400000|2021-06-09 09:36:40|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|0
1623231420000|2021-06-09 09:37:00|16108.5|16088.5|16106|16086|16108.5|16088.5|16106|16086|2
1623231430000|2021-06-09 09:37:10|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|1
1623231440000|2021-06-09 09:37:20|16101|16081|16101|16081|16101|16081|16101|16081|2
1623231450000|2021-06-09 09:37:30|16100.3|16080.3|16098.5|16078.5|16100.3|16080.3|16098.5|16078.5|1
1623231460000|2021-06-09 09:37:40|16101|16081|16101|16081|16101|16081|16101|16081|1
1623231500000|2021-06-09 09:38:20|16097.8|16077.8|16097.8|16077.8|16097.8|16077.8|16097.8|16077.8|2
1623231510000|2021-06-09 09:38:30|16094.2|16074.2|16094.2|16074.2|16094.2|16074.2|16094.2|16074.2|0
1623231520000|2021-06-09 09:38:40|16096.7|16076.7|16094.2|16074.2|16096.7|16076.7|16094.2|16074.2|6
1623231530000|2021-06-09 09:38:50|16094.8|16074.8|16096.7|16076.7|16096.7|16076.7|16094.8|16074.8|1
1623231540000|2021-06-09 09:39:00|16094.2|16074.2|16086.7|16066.7|16094.2|16074.2|16086.7|16066.7|3
1623231550000|2021-06-09 09:39:10|16086|16066|16086|16066|16086|16066|16086|16066|0
1623231560000|2021-06-09 09:39:20|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|1
1623231570000|2021-06-09 09:39:30|16087.8|16067.8|16086|16066|16087.8|16067.8|16086|16066|0
1623231580000|2021-06-09 09:39:40|16085.3|16065.3|16085.3|16065.3|16085.3|16065.3|16085.3|16065.3|1
1623231600000|2021-06-09 09:40:00|16086|16066|16074.2|16054.2|16086|16066|16074.2|16054.2|3
1623231610000|2021-06-09 09:40:10|16073.5|16053.5|16071.7|16051.7|16073.5|16053.5|16071.7|16051.7|1
1623231630000|2021-06-09 09:40:30|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1623231640000|2021-06-09 09:40:40|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623231650000|2021-06-09 09:40:50|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1623231660000|2021-06-09 09:41:00|||||||||2
1623231690000|2021-06-09 09:41:30|16071.7|16051.7|16073.5|16053.5|16073.5|16053.5|16071.7|16051.7|1
1623231710000|2021-06-09 09:41:50|||||||||1
1623231730000|2021-06-09 09:42:10|16071|16051|16071|16051|16071|16051|16071|16051|1
1623231800000|2021-06-09 09:43:20|||||||||1
1623231820000|2021-06-09 09:43:40|||||||||2
1623231830000|2021-06-09 09:43:50|16069.2|16049.2|16068.5|16048.5|16069.2|16049.2|16068.5|16048.5|2
1623231840000|2021-06-09 09:44:00|16066|16046|16064.2|16044.2|16066|16046|16064.2|16044.2|2
1623231850000|2021-06-09 09:44:10|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|1
1623231870000|2021-06-09 09:44:30|16062.9|16042.9|16061|16041|16062.9|16042.9|16061|16041|0
1623231880000|2021-06-09 09:44:40|||||||||2
1623231900000|2021-06-09 09:45:00|||||||||1
1623231950000|2021-06-09 09:45:50|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|1
1623231970000|2021-06-09 09:46:10|16066.7|16046.7|16064.2|16044.2|16066.7|16046.7|16064.2|16044.2|0
1623232010000|2021-06-09 09:46:50|16063.5|16043.5|16064.2|16044.2|16064.2|16044.2|16063.5|16043.5|3
1623232040000|2021-06-09 09:47:20|||||||||1
1623232050000|2021-06-09 09:47:30|16066|16046|16066.7|16046.7|16066.7|16046.7|16066|16046|2
1623232170000|2021-06-09 09:49:30|16068.5|16048.5|16069.2|16049.2|16069.2|16049.2|16066.7|16046.7|0
1623232180000|2021-06-09 09:49:40|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|3
1623232200000|2021-06-09 09:50:00|16071.7|16051.7|16070.4|16050.4|16071.7|16051.7|16070.4|16050.4|3
1623232210000|2021-06-09 09:50:10|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|0
1623232230000|2021-06-09 09:50:30|||||||||1
1623232290000|2021-06-09 09:51:30|||||||||1
1623232300000|2021-06-09 09:51:40|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623232320000|2021-06-09 09:52:00|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|0
1623232330000|2021-06-09 09:52:10|||||||||1
1623232390000|2021-06-09 09:53:10|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|1
1623232430000|2021-06-09 09:53:50|||||||||72
1623232450000|2021-06-09 09:54:10|16061.7|16041.7|16061|16041|16061.7|16041.7|16061|16041|1
1623232460000|2021-06-09 09:54:20|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|3
1623232470000|2021-06-09 09:54:30|16056|16036|16055.4|16035.4|16056|16036|16055.4|16035.4|2
1623232480000|2021-06-09 09:54:40|16053.5|16033.5|16054.2|16034.2|16054.2|16034.2|16053.5|16033.5|2
1623232490000|2021-06-09 09:54:50|||||||||4
1623232500000|2021-06-09 09:55:00|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|2
1623232510000|2021-06-09 09:55:10|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|1
1623232560000|2021-06-09 09:56:00|16056.7|16036.7|16059.2|16039.2|16059.2|16039.2|16056.7|16036.7|2
1623232570000|2021-06-09 09:56:10|16058.5|16038.5|16056.7|16036.7|16058.5|16038.5|16056.7|16036.7|8
1623232600000|2021-06-09 09:56:40|||||||||10
1623232610000|2021-06-09 09:56:50|||||||||1
1623232620000|2021-06-09 09:57:00|16054.9|16034.9|16052.4|16032.4|16054.9|16034.9|16052.4|16032.4|0
1623232650000|2021-06-09 09:57:30|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|1
1623232670000|2021-06-09 09:57:50|||||||||1
1623232690000|2021-06-09 09:58:10|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|0
1623232720000|2021-06-09 09:58:40|16053.6|16033.6|16053.6|16033.6|16053.6|16033.6|16053.6|16033.6|0
1623232750000|2021-06-09 09:59:10|16054.2|16034.2|16056.7|16036.7|16056.7|16036.7|16054.2|16034.2|0
1623232760000|2021-06-09 09:59:20|16053|16033|16051.7|16031.7|16053|16033|16051.7|16031.7|1
1623232810000|2021-06-09 10:00:10|||||||||2
1623232820000|2021-06-09 10:00:20|16049.9|16029.9|16051.1|16031.1|16051.1|16031.1|16049.2|16029.2|1
1623232860000|2021-06-09 10:01:00|16051.7|16031.7|16051.7|16031.7|16052.4|16032.4|16051.7|16031.7|0
1623232870000|2021-06-09 10:01:10|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|0
1623232910000|2021-06-09 10:01:50|16054.9|16034.9|16054.9|16034.9|16054.9|16034.9|16054.9|16034.9|1
1623232920000|2021-06-09 10:02:00|16055.5|16035.5|16056.7|16036.7|16056.7|16036.7|16054.9|16034.9|1
1623232930000|2021-06-09 10:02:10|16054.2|16034.2|16054.2|16034.2|16054.2|16034.2|16054.2|16034.2|0
1623232950000|2021-06-09 10:02:30|16054.9|16034.9|16056.7|16036.7|16056.7|16036.7|16054.9|16034.9|0
1623232970000|2021-06-09 10:02:50|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|1
1623233000000|2021-06-09 10:03:20|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|0
1623233010000|2021-06-09 10:03:30|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|0
1623233030000|2021-06-09 10:03:50|16063|16043|16066.7|16046.7|16066.7|16046.7|16063|16043|0
1623233050000|2021-06-09 10:04:10|||||||||2
1623233060000|2021-06-09 10:04:20|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|1
1623233080000|2021-06-09 10:04:40|16068.6|16048.6|16066.7|16046.7|16068.6|16048.6|16066.7|16046.7|1
1623233090000|2021-06-09 10:04:50|||||||||2
1623233110000|2021-06-09 10:05:10|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|1
1623233120000|2021-06-09 10:05:20|16062.4|16042.4|16060.4|16040.4|16062.4|16042.4|16060.4|16040.4|1
1623233150000|2021-06-09 10:05:50|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|2
1623233170000|2021-06-09 10:06:10|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|1
1623233190000|2021-06-09 10:06:30|||||||||1
1623233210000|2021-06-09 10:06:50|||||||||1
1623233220000|2021-06-09 10:07:00|16059.2|16039.2|16061.7|16041.7|16061.7|16041.7|16059.2|16039.2|1
1623233240000|2021-06-09 10:07:20|16063.6|16043.6|16064.2|16044.2|16064.2|16044.2|16063.6|16043.6|2
1623233250000|2021-06-09 10:07:30|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|1
1623233290000|2021-06-09 10:08:10|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623233300000|2021-06-09 10:08:20|16074.2|16054.2|16074.2|16054.2|16074.2|16054.2|16074.2|16054.2|2
1623233310000|2021-06-09 10:08:30|16079.2|16059.2|16079.2|16059.2|16079.2|16059.2|16079.2|16059.2|3
1623233320000|2021-06-09 10:08:40|16083.6|16063.6|16086.1|16066.1|16086.1|16066.1|16083.6|16063.6|0
1623233330000|2021-06-09 10:08:50|||||||||1
1623233350000|2021-06-09 10:09:10|16086.7|16066.7|16088.6|16068.6|16088.6|16068.6|16086.7|16066.7|3
1623233380000|2021-06-09 10:09:40|16090.4|16070.4|16091.1|16071.1|16091.1|16071.1|16090.4|16070.4|51
1623233390000|2021-06-09 10:09:50|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233400000|2021-06-09 10:10:00|||||||||38
1623233420000|2021-06-09 10:10:20|||||||||2
1623233430000|2021-06-09 10:10:30|16091.1|16071.1|16089.2|16069.2|16091.1|16071.1|16089.2|16069.2|0
1623233440000|2021-06-09 10:10:40|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|0
1623233460000|2021-06-09 10:11:00|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|38
1623233470000|2021-06-09 10:11:10|16094.9|16074.9|16096.7|16076.7|16096.7|16076.7|16094.9|16074.9|108
1623233490000|2021-06-09 10:11:30|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|3
1623233500000|2021-06-09 10:11:40|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1623233510000|2021-06-09 10:11:50|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|2
1623233520000|2021-06-09 10:12:00|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|1
1623233550000|2021-06-09 10:12:30|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|2
1623233570000|2021-06-09 10:12:50|||||||||1
1623233600000|2021-06-09 10:13:20|||||||||2
1623233620000|2021-06-09 10:13:40|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|7
1623233630000|2021-06-09 10:13:50|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|0
1623233640000|2021-06-09 10:14:00|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233650000|2021-06-09 10:14:10|16092.4|16072.4|16094.2|16074.2|16094.2|16074.2|16092.4|16072.4|0
1623233690000|2021-06-09 10:14:50|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|0
1623233700000|2021-06-09 10:15:00|16101.7|16081.7|16104.9|16084.9|16104.9|16084.9|16101.7|16081.7|5
1623233760000|2021-06-09 10:16:00|||||||||1
1623233770000|2021-06-09 10:16:10|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|0
1623233780000|2021-06-09 10:16:20|16106.1|16086.1|16104.2|16084.2|16106.1|16086.1|16104.2|16084.2|1
1623233790000|2021-06-09 10:16:30|16102.4|16082.4|16101.1|16081.1|16102.4|16082.4|16101.1|16081.1|1
1623233800000|2021-06-09 10:16:40|16095.6|16075.6|16093.6|16073.6|16095.6|16075.6|16093.6|16073.6|6
1623233810000|2021-06-09 10:16:50|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233820000|2021-06-09 10:17:00|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|0
1623233830000|2021-06-09 10:17:10|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|0
1623233840000|2021-06-09 10:17:20|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|2
1623233860000|2021-06-09 10:17:40|||||||||1
1623233870000|2021-06-09 10:17:50|16087.9|16067.9|16086.1|16066.1|16087.9|16067.9|16086.1|16066.1|1
1623233880000|2021-06-09 10:18:00|16085.4|16065.4|16083.6|16063.6|16085.4|16065.4|16083.6|16063.6|0
1623233920000|2021-06-09 10:18:40|16082.9|16062.9|16081.1|16061.1|16082.9|16062.9|16081.1|16061.1|0
1623233940000|2021-06-09 10:19:00|16080.4|16060.4|16078.6|16058.6|16080.4|16060.4|16078.6|16058.6|2
1623233950000|2021-06-09 10:19:10|||||||||3
1623234000000|2021-06-09 10:20:00|16076.1|16056.1|16076.1|16056.1|16076.1|16056.1|16076.1|16056.1|0
1623234010000|2021-06-09 10:20:10|16077.9|16057.9|16079.3|16059.3|16079.3|16059.3|16077.9|16057.9|1
1623234050000|2021-06-09 10:20:50|||||||||1
1623234060000|2021-06-09 10:21:00|16079.9|16059.9|16081.8|16061.8|16081.8|16061.8|16079.9|16059.9|0
1623234110000|2021-06-09 10:21:50|16083.6|16063.6|16083.6|16063.6|16084.3|16064.3|16083.6|16063.6|1
1623234150000|2021-06-09 10:22:30|||||||||2
1623234170000|2021-06-09 10:22:50|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234240000|2021-06-09 10:24:00|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|0
1623234250000|2021-06-09 10:24:10|16077.3|16057.3|16073.6|16053.6|16077.3|16057.3|16073.6|16053.6|1
1623234300000|2021-06-09 10:25:00|16074.3|16054.3|16078.6|16058.6|16078.6|16058.6|16074.3|16054.3|2
1623234320000|2021-06-09 10:25:20|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|1
1623234330000|2021-06-09 10:25:30|16081.8|16061.8|16080.5|16060.5|16083.6|16063.6|16080.5|16060.5|1
1623234340000|2021-06-09 10:25:40|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|1
1623234390000|2021-06-09 10:26:30|||||||||3
1623234400000|2021-06-09 10:26:40|16079.3|16059.3|16079.3|16059.3|16079.9|16059.9|16079.3|16059.3|1
1623234410000|2021-06-09 10:26:50|16079.9|16059.9|16084.3|16064.3|16084.3|16064.3|16079.3|16059.3|2
1623234420000|2021-06-09 10:27:00|16084.9|16064.9|16091.8|16071.8|16091.8|16071.8|16084.9|16064.9|1
1623234430000|2021-06-09 10:27:10|||||||||2
1623234450000|2021-06-09 10:27:30|16089.9|16069.9|16083.6|16063.6|16089.9|16069.9|16083.6|16063.6|1
1623234460000|2021-06-09 10:27:40|16079.9|16059.9|16072.4|16052.4|16079.9|16059.9|16071.8|16051.8|2
1623234480000|2021-06-09 10:28:00|16073.1|16053.1|16076.8|16056.8|16076.8|16056.8|16073.1|16053.1|0
1623234500000|2021-06-09 10:28:20|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234530000|2021-06-09 10:28:50|||||||||3
1623234540000|2021-06-09 10:29:00|||||||||2
1623234590000|2021-06-09 10:29:50|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|2
1623234640000|2021-06-09 10:30:40|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234680000|2021-06-09 10:31:20|16082.4|16062.4|16082.4|16062.4|16082.4|16062.4|16082.4|16062.4|0
1623234690000|2021-06-09 10:31:30|16086.1|16066.1|16091.1|16071.1|16091.1|16071.1|16086.1|16066.1|0
1623234760000|2021-06-09 10:32:40|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|0
1623234780000|2021-06-09 10:33:00|16094.3|16074.3|16096.8|16076.8|16096.8|16076.8|16094.3|16074.3|2
1623234820000|2021-06-09 10:33:40|||||||||4
1623234830000|2021-06-09 10:33:50|||||||||1
1623234860000|2021-06-09 10:34:20|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1623234870000|2021-06-09 10:34:30|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1623234890000|2021-06-09 10:34:50|16101.1|16081.1|16101.8|16081.8|16101.8|16081.8|16101.1|16081.1|1
1623234910000|2021-06-09 10:35:10|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|3
1623234950000|2021-06-09 10:35:50|||||||||1
1623234960000|2021-06-09 10:36:00|16104.9|16084.9|16106.8|16086.8|16106.8|16086.8|16104.9|16084.9|0
1623234970000|2021-06-09 10:36:10|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|3
1623234980000|2021-06-09 10:36:20|||||||||1
1623234990000|2021-06-09 10:36:30|16110|16090|16110|16090|16110|16090|16110|16090|3
1623235000000|2021-06-09 10:36:40|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|0
1623235010000|2021-06-09 10:36:50|16115|16095|16116.8|16096.8|16116.8|16096.8|16115|16095|5
1623235050000|2021-06-09 10:37:30|16115|16095|16113.6|16093.6|16115|16095|16113.6|16093.6|3
1623235060000|2021-06-09 10:37:40|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|0
1623235110000|2021-06-09 10:38:30|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|1
1623235120000|2021-06-09 10:38:40|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|0
1623235130000|2021-06-09 10:38:50|16106.8|16086.8|16104.3|16084.3|16106.8|16086.8|16101.8|16081.8|0
1623235140000|2021-06-09 10:39:00|16103.6|16083.6|16101.8|16081.8|16103.6|16083.6|16101.8|16081.8|0
1623235220000|2021-06-09 10:40:20|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1623235250000|2021-06-09 10:40:50|16100|16080|16101.8|16081.8|16101.8|16081.8|16100|16080|0
1623235260000|2021-06-09 10:41:00|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|1
1623235310000|2021-06-09 10:41:50|16104.3|16084.3|16118.7|16098.7|16118.7|16098.7|16104.3|16084.3|4
1623235320000|2021-06-09 10:42:00|16119.3|16099.3|16123.7|16103.7|16123.7|16103.7|16119.3|16099.3|3
1623235380000|2021-06-09 10:43:00|||||||||1
1623235390000|2021-06-09 10:43:10|||||||||1
1623235440000|2021-06-09 10:44:00|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|3
1623235450000|2021-06-09 10:44:10|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|0
1623235460000|2021-06-09 10:44:20|16116.2|16096.2|16118|16098|16118.7|16098.7|16116.2|16096.2|7
1623235470000|2021-06-09 10:44:30|16116.2|16096.2|16109.3|16089.3|16116.2|16096.2|16109.3|16089.3|2
1623235480000|2021-06-09 10:44:40|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|9
1623235490000|2021-06-09 10:44:50|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|4
1623235560000|2021-06-09 10:46:00|16102.5|16082.5|16106.8|16086.8|16106.8|16086.8|16102.5|16082.5|0
1623235580000|2021-06-09 10:46:20|||||||||1
1623235590000|2021-06-09 10:46:30|16106.2|16086.2|16106.8|16086.8|16106.8|16086.8|16106.2|16086.2|2
1623235600000|2021-06-09 10:46:40|||||||||2
1623235630000|2021-06-09 10:47:10|16103.7|16083.7|16101.2|16081.2|16103.7|16083.7|16101.2|16081.2|11
1623235650000|2021-06-09 10:47:30|16100.5|16080.5|16101.2|16081.2|16101.2|16081.2|16098.7|16078.7|11
1623235670000|2021-06-09 10:47:50|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|2
1623235680000|2021-06-09 10:48:00|||||||||2
1623235690000|2021-06-09 10:48:10|||||||||1
1623235710000|2021-06-09 10:48:30|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|1
1623235790000|2021-06-09 10:49:50|16086.8|16066.8|16084.3|16064.3|16086.8|16066.8|16084.3|16064.3|1
1623235800000|2021-06-09 10:50:00|16083.7|16063.7|16081.8|16061.8|16083.7|16063.7|16081.8|16061.8|5
1623235810000|2021-06-09 10:50:10|16079.3|16059.3|16076.8|16056.8|16079.3|16059.3|16076.8|16056.8|2
1623235830000|2021-06-09 10:50:30|16076.2|16056.2|16074.3|16054.3|16076.2|16056.2|16074.3|16054.3|0
1623235860000|2021-06-09 10:51:00|||||||||7
1623235900000|2021-06-09 10:51:40|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|11
1623235910000|2021-06-09 10:51:50|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|0
1623235940000|2021-06-09 10:52:20|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|2
1623235960000|2021-06-09 10:52:40|16067.5|16047.5|16065.6|16045.6|16067.5|16047.5|16065.6|16045.6|260
1623235980000|2021-06-09 10:53:00|||||||||1
1623236090000|2021-06-09 10:54:50|16065|16045|16065|16045|16065|16045|16065|16045|1
1623236100000|2021-06-09 10:55:00|16064.3|16044.3|16064.3|16044.3|16064.3|16044.3|16064.3|16044.3|0
1623236110000|2021-06-09 10:55:10|16065|16045|16064.3|16044.3|16065|16045|16064.3|16044.3|0
1623236140000|2021-06-09 10:55:40|||||||||1
1623236150000|2021-06-09 10:55:50|||||||||2
1623236160000|2021-06-09 10:56:00|16065|16045|16064.3|16044.3|16065|16045|16064.3|16044.3|1
1623236200000|2021-06-09 10:56:40|16065|16045|16065|16045|16065|16045|16065|16045|4
1623236210000|2021-06-09 10:56:50|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|1
1623236240000|2021-06-09 10:57:20|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|2
1623236260000|2021-06-09 10:57:40|16071.2|16051.2|16075|16055|16075|16055|16071.2|16051.2|2
1623236270000|2021-06-09 10:57:50|16075.7|16055.7|16080|16060|16080|16060|16075|16055|1
1623236280000|2021-06-09 10:58:00|16081.8|16061.8|16089.3|16069.3|16089.3|16069.3|16081.8|16061.8|0
1623236310000|2021-06-09 10:58:30|16090|16070|16091.8|16071.8|16091.8|16071.8|16090|16070|5
1623236320000|2021-06-09 10:58:40|16094.3|16074.3|16094.3|16074.3|16094.3|16074.3|16094.3|16074.3|0
1623236340000|2021-06-09 10:59:00|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|1
1623236350000|2021-06-09 10:59:10|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|1
1623236370000|2021-06-09 10:59:30|16105|16085|16101.8|16081.8|16105|16085|16101.8|16081.8|5
1623236380000|2021-06-09 10:59:40|||||||||1
1623236390000|2021-06-09 10:59:50|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|0
1623236400000|2021-06-09 11:00:00|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|0
1623236410000|2021-06-09 11:00:10|16095|16075|16095|16075|16095|16075|16095|16075|1
1623236420000|2021-06-09 11:00:20|16092.5|16072.5|16091.2|16071.2|16092.5|16072.5|16091.2|16071.2|4
1623236430000|2021-06-09 11:00:30|16089.4|16069.4|16086.9|16066.9|16089.4|16069.4|16086.9|16066.9|4
1623236440000|2021-06-09 11:00:40|||||||||1
1623236470000|2021-06-09 11:01:10|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|2
1623236480000|2021-06-09 11:01:20|16090|16070|16090|16070|16090|16070|16090|16070|1
1623236500000|2021-06-09 11:01:40|16091.9|16071.9|16092.5|16072.5|16092.5|16072.5|16091.9|16071.9|1
1623236510000|2021-06-09 11:01:50|||||||||1
1623236520000|2021-06-09 11:02:00|16096.2|16076.2|16096.9|16076.9|16096.9|16076.9|16096.2|16076.2|1
1623236550000|2021-06-09 11:02:30|16095|16075|16096.9|16076.9|16096.9|16076.9|16095|16075|6
1623236580000|2021-06-09 11:03:00|16093.7|16073.7|16093.7|16073.7|16093.7|16073.7|16093.7|16073.7|4
1623236590000|2021-06-09 11:03:10|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|0
1623236640000|2021-06-09 11:04:00|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|1
1623236730000|2021-06-09 11:05:30|||||||||1
1623236750000|2021-06-09 11:05:50|16093.7|16073.7|16091.9|16071.9|16093.7|16073.7|16091.9|16071.9|0
1623236820000|2021-06-09 11:07:00|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1623236830000|2021-06-09 11:07:10|||||||||2
1623236840000|2021-06-09 11:07:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|0
1623236860000|2021-06-09 11:07:40|||||||||2
1623236880000|2021-06-09 11:08:00|16080.7|16060.7|16080|16060|16080.7|16060.7|16080|16060|2
1623236890000|2021-06-09 11:08:10|||||||||2
1623236900000|2021-06-09 11:08:20|16085|16065|16085|16065|16085|16065|16085|16065|1
1623236920000|2021-06-09 11:08:40|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|0
1623236990000|2021-06-09 11:09:50|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1623237000000|2021-06-09 11:10:00|16088.7|16068.7|16089.4|16069.4|16090|16070|16088.7|16068.7|8
1623237010000|2021-06-09 11:10:10|16088.7|16068.7|16088.1|16068.1|16088.7|16068.7|16088.1|16068.1|1
1623237020000|2021-06-09 11:10:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|1
1623237030000|2021-06-09 11:10:30|||||||||1
1623237050000|2021-06-09 11:10:50|16080|16060|16080|16060|16080|16060|16080|16060|1
1623237070000|2021-06-09 11:11:10|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|2
1623237090000|2021-06-09 11:11:30|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|1
1623237100000|2021-06-09 11:11:40|16072.4|16052.4|16063.7|16043.7|16072.4|16052.4|16063.7|16043.7|9
1623237110000|2021-06-09 11:11:50|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|6
1623237120000|2021-06-09 11:12:00|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|0
1623237150000|2021-06-09 11:12:30|||||||||1
1623237160000|2021-06-09 11:12:40|16055|16035|16054.4|16034.4|16055|16035|16054.4|16034.4|6
1623237170000|2021-06-09 11:12:50|16051.9|16031.9|16049.4|16029.4|16051.9|16031.9|16049.4|16029.4|6
1623237180000|2021-06-09 11:13:00|||||||||3
1623237190000|2021-06-09 11:13:10|||||||||1
1623237210000|2021-06-09 11:13:30|16050|16030|16053.7|16033.7|16053.7|16033.7|16050|16030|5
1623237220000|2021-06-09 11:13:40|||||||||1
1623237230000|2021-06-09 11:13:50|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|0
1623237240000|2021-06-09 11:14:00|||||||||3
1623237250000|2021-06-09 11:14:10|16055|16035|16054.4|16034.4|16056.2|16036.2|16054.4|16034.4|4
1623237260000|2021-06-09 11:14:20|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|16051.2|16031.2|4
1623237270000|2021-06-09 11:14:30|16051.9|16031.9|16048.7|16028.7|16051.9|16031.9|16048.7|16028.7|0
1623237280000|2021-06-09 11:14:40|||||||||1
1623237290000|2021-06-09 11:14:50|16045|16025|16044.4|16024.4|16045|16025|16044.4|16024.4|2
1623237330000|2021-06-09 11:15:30|16043.7|16023.7|16039.4|16019.4|16043.7|16023.7|16039.4|16019.4|6
1623237340000|2021-06-09 11:15:40|16034.4|16014.4|16034.4|16014.4|16034.4|16014.4|16034.4|16014.4|6
1623237350000|2021-06-09 11:15:50|||||||||1
1623237360000|2021-06-09 11:16:00|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|2
1623237370000|2021-06-09 11:16:10|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|0
1623237380000|2021-06-09 11:16:20|||||||||2
1623237390000|2021-06-09 11:16:30|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|8
1623237410000|2021-06-09 11:16:50|16028.7|16008.7|16029.4|16009.4|16029.4|16009.4|16028.7|16008.7|0
1623237420000|2021-06-09 11:17:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|0
1623237430000|2021-06-09 11:17:10|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|3
1623237460000|2021-06-09 11:17:40|||||||||1
1623237480000|2021-06-09 11:18:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|11
1623237490000|2021-06-09 11:18:10|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|1
1623237540000|2021-06-09 11:19:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|1
1623237580000|2021-06-09 11:19:40|||||||||3
1623237590000|2021-06-09 11:19:50|||||||||2
1623237600000|2021-06-09 11:20:00|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|1
1623237610000|2021-06-09 11:20:10|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|0
1623237620000|2021-06-09 11:20:20|16023.7|16003.7|16018.7|15998.7|16023.7|16003.7|16018.7|15998.7|1
1623237650000|2021-06-09 11:20:50|||||||||5
1623237700000|2021-06-09 11:21:40|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|1
1623237730000|2021-06-09 11:22:10|||||||||1
1623237770000|2021-06-09 11:22:50|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|0
1623237790000|2021-06-09 11:23:10|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1623237820000|2021-06-09 11:23:40|16022.6|16002.6|16019.4|15999.4|16022.6|16002.6|16019.4|15999.4|8
1623237830000|2021-06-09 11:23:50|16023.8|16003.8|16023.8|16003.8|16023.8|16003.8|16023.8|16003.8|2
1623237840000|2021-06-09 11:24:00|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1623237850000|2021-06-09 11:24:10|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|2
1623237860000|2021-06-09 11:24:20|16018.1|15998.1|16011.9|15991.9|16018.1|15998.1|16011.9|15991.9|10
1623237880000|2021-06-09 11:24:40|16010.1|15990.1|16006.9|15986.9|16010.1|15990.1|16006.9|15986.9|25
1623237900000|2021-06-09 11:25:00|||||||||1
1623237910000|2021-06-09 11:25:10|16005.1|15985.1|16004.4|15984.4|16005.1|15985.1|16004.4|15984.4|1
1623237930000|2021-06-09 11:25:30|||||||||1
1623237940000|2021-06-09 11:25:40|15999.4|15979.4|15999.4|15979.4|15999.4|15979.4|15999.4|15979.4|3
1623237950000|2021-06-09 11:25:50|15998.8|15978.8|15996.3|15976.3|15999.4|15979.4|15996.3|15976.3|2
1623237960000|2021-06-09 11:26:00|15994.4|15974.4|15996.9|15976.9|15996.9|15976.9|15994.4|15974.4|0
1623237970000|2021-06-09 11:26:10|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|0
1623237980000|2021-06-09 11:26:20|15993.8|15973.8|15991.9|15971.9|15993.8|15973.8|15991.9|15971.9|3
1623238010000|2021-06-09 11:26:50|15988.8|15968.8|15986.3|15966.3|15988.8|15968.8|15986.3|15966.3|7
1623238020000|2021-06-09 11:27:00|15988.1|15968.1|15985.1|15965.1|15988.1|15968.1|15981.3|15961.3|9
1623238030000|2021-06-09 11:27:10|15988.8|15968.8|15994.4|15974.4|15995.1|15975.1|15988.8|15968.8|4
1623238040000|2021-06-09 11:27:20|15996.3|15976.3|15998.8|15978.8|15998.8|15978.8|15996.3|15976.3|5
1623238060000|2021-06-09 11:27:40|15999.4|15979.4|15998.8|15978.8|15999.4|15979.4|15998.8|15978.8|0
1623238090000|2021-06-09 11:28:10|15996.9|15976.9|15994.4|15974.4|15996.9|15976.9|15994.4|15974.4|2
1623238100000|2021-06-09 11:28:20|||||||||1
1623238110000|2021-06-09 11:28:30|15996.9|15976.9|15998.8|15978.8|15998.8|15978.8|15996.9|15976.9|0
1623238150000|2021-06-09 11:29:10|||||||||2
1623238160000|2021-06-09 11:29:20|16000.6|15980.6|16001.9|15981.9|16001.9|15981.9|16000.6|15980.6|4
1623238170000|2021-06-09 11:29:30|16002.6|15982.6|16001.9|15981.9|16002.6|15982.6|16001.9|15981.9|3
1623238180000|2021-06-09 11:29:40|16006.3|15986.3|16006.9|15986.9|16006.9|15986.9|16006.3|15986.3|2
1623238190000|2021-06-09 11:29:50|||||||||1
1623238200000|2021-06-09 11:30:00|16008.8|15988.8|16019.4|15999.4|16019.4|15999.4|16008.8|15988.8|4
1623238220000|2021-06-09 11:30:20|||||||||2
1623238230000|2021-06-09 11:30:30|16018.8|15998.8|16016.9|15996.9|16018.8|15998.8|16016.9|15996.9|0
1623238240000|2021-06-09 11:30:40|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|5
1623238250000|2021-06-09 11:30:50|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|2
1623238280000|2021-06-09 11:31:20|||||||||1
1623238290000|2021-06-09 11:31:30|16016.9|15996.9|16016.9|15996.9|16016.9|15996.9|16016.9|15996.9|1
1623238300000|2021-06-09 11:31:40|16017.6|15997.6|16016.9|15996.9|16017.6|15997.6|16016.9|15996.9|0
1623238320000|2021-06-09 11:32:00|16015.1|15995.1|16013.8|15993.8|16015.1|15995.1|16013.8|15993.8|3
1623238420000|2021-06-09 11:33:40|||||||||1
1623238440000|2021-06-09 11:34:00|||||||||1
1623238450000|2021-06-09 11:34:10|16011.3|15991.3|15999.4|15979.4|16011.3|15991.3|15999.4|15979.4|3
1623238460000|2021-06-09 11:34:20|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|2
1623238490000|2021-06-09 11:34:50|15998.1|15978.1|15996.3|15976.3|15998.1|15978.1|15996.3|15976.3|6
1623238510000|2021-06-09 11:35:10|15998.8|15978.8|15996.9|15976.9|15998.8|15978.8|15996.9|15976.9|2
1623238530000|2021-06-09 11:35:30|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|5
1623238540000|2021-06-09 11:35:40|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|0
1623238550000|2021-06-09 11:35:50|||||||||2
1623238560000|2021-06-09 11:36:00|15993.8|15973.8|15994.4|15974.4|15994.4|15974.4|15993.8|15973.8|2
1623238570000|2021-06-09 11:36:10|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|0
1623238610000|2021-06-09 11:36:50|15998.8|15978.8|15998.8|15978.8|16001.9|15981.9|15998.8|15978.8|3
1623238640000|2021-06-09 11:37:20|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|0
1623238650000|2021-06-09 11:37:30|||||||||4
1623238660000|2021-06-09 11:37:40|||||||||1
1623238690000|2021-06-09 11:38:10|15998.8|15978.8|16001.3|15981.3|16001.3|15981.3|15998.8|15978.8|0
1623238720000|2021-06-09 11:38:40|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|3
1623238730000|2021-06-09 11:38:50|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|1
1623238740000|2021-06-09 11:39:00|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|3
1623238760000|2021-06-09 11:39:20|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|0
1623238770000|2021-06-09 11:39:30|15997.6|15977.6|15996.3|15976.3|15997.6|15977.6|15996.3|15976.3|2
1623238790000|2021-06-09 11:39:50|||||||||1
1623238800000|2021-06-09 11:40:00|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|1
1623238810000|2021-06-09 11:40:10|16001.9|15981.9|16001.3|15981.3|16001.9|15981.9|15998.8|15978.8|0
1623238820000|2021-06-09 11:40:20|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|1
1623238830000|2021-06-09 11:40:30|16002.6|15982.6|16006.3|15986.3|16006.3|15986.3|16002.6|15982.6|0
1623238850000|2021-06-09 11:40:50|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|1
1623238860000|2021-06-09 11:41:00|16005.8|15985.8|16016.9|15996.9|16016.9|15996.9|16005.8|15985.8|5
1623238880000|2021-06-09 11:41:20|16019.4|15999.4|16020.1|16000.1|16020.1|16000.1|16019.4|15999.4|0
1623238890000|2021-06-09 11:41:30|16021.9|16001.9|16021.9|16001.9|16021.9|16001.9|16021.9|16001.9|0
1623238900000|2021-06-09 11:41:40|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|1
1623238910000|2021-06-09 11:41:50|16027.6|16007.6|16028.8|16008.8|16028.8|16008.8|16026.9|16006.9|0
1623238920000|2021-06-09 11:42:00|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|0
1623238930000|2021-06-09 11:42:10|16028.8|16008.8|16025.1|16005.1|16028.8|16008.8|16025.1|16005.1|4
1623238950000|2021-06-09 11:42:30|16023.8|16003.8|16008.8|15988.8|16023.8|16003.8|16008.8|15988.8|2
1623238960000|2021-06-09 11:42:40|16006.3|15986.3|16008.8|15988.8|16008.8|15988.8|16006.3|15986.3|1
1623238970000|2021-06-09 11:42:50|16008.1|15988.1|16004.5|15984.5|16008.1|15988.1|16004.5|15984.5|1
1623238980000|2021-06-09 11:43:00|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|0
1623238990000|2021-06-09 11:43:10|16007|15987|16007|15987|16007|15987|16007|15987|1
1623239000000|2021-06-09 11:43:20|||||||||1
1623239010000|2021-06-09 11:43:30|16008.8|15988.8|16012|15992|16012|15992|16008.8|15988.8|1
1623239020000|2021-06-09 11:43:40|16013.8|15993.8|16006.3|15986.3|16018.8|15998.8|16006.3|15986.3|5
1623239030000|2021-06-09 11:43:50|16004.5|15984.5|16002|15982|16004.5|15984.5|16002|15982|0
1623239040000|2021-06-09 11:44:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|4
1623239050000|2021-06-09 11:44:10|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|0
1623239070000|2021-06-09 11:44:30|16007|15987|16007|15987|16007|15987|16007|15987|0
1623239100000|2021-06-09 11:45:00|16009.5|15989.5|16015.1|15995.1|16015.1|15995.1|16009.5|15989.5|2
1623239130000|2021-06-09 11:45:30|16016.4|15996.4|16018.3|15998.3|16018.3|15998.3|16016.4|15996.4|0
1623239140000|2021-06-09 11:45:40|16020.1|16000.1|16025.8|16005.8|16026.4|16006.4|16020.1|16000.1|5
1623239150000|2021-06-09 11:45:50|16026.4|16006.4|16031.3|16011.3|16031.3|16011.3|16026.4|16006.4|2
1623239160000|2021-06-09 11:46:00|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|0
1623239170000|2021-06-09 11:46:10|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|2
1623239190000|2021-06-09 11:46:30|16027|16007|16023.2|16003.2|16027|16007|16023.2|16003.2|6
1623239200000|2021-06-09 11:46:40|16017|15997|16009.5|15989.5|16017|15997|16009.5|15989.5|3
1623239210000|2021-06-09 11:46:50|16007|15987|16007|15987|16007|15987|16007|15987|2
1623239230000|2021-06-09 11:47:10|||||||||1
1623239250000|2021-06-09 11:47:30|16004.5|15984.5|15997|15977|16004.5|15984.5|15997|15977|2
1623239270000|2021-06-09 11:47:50|15993.3|15973.3|15992|15972|15993.3|15973.3|15992|15972|2
1623239300000|2021-06-09 11:48:20|15993.3|15973.3|15992|15972|15993.3|15973.3|15992|15972|1
1623239310000|2021-06-09 11:48:30|||||||||1
1623239340000|2021-06-09 11:49:00|||||||||1
1623239350000|2021-06-09 11:49:10|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|1
1623239360000|2021-06-09 11:49:20|15992|15972|15993.8|15973.8|15993.8|15973.8|15992|15972|1
1623239370000|2021-06-09 11:49:30|15992|15972|15994.5|15974.5|15994.5|15974.5|15992|15972|0
1623239380000|2021-06-09 11:49:40|15993.8|15973.8|15995.1|15975.1|15995.1|15975.1|15992|15972|1
1623239400000|2021-06-09 11:50:00|||||||||1
1623239420000|2021-06-09 11:50:20|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|1
1623239430000|2021-06-09 11:50:30|||||||||1
1623239440000|2021-06-09 11:50:40|15993.8|15973.8|15987|15967|15993.8|15973.8|15987|15967|0
1623239460000|2021-06-09 11:51:00|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|1
1623239480000|2021-06-09 11:51:20|15987|15967|15987|15967|15987|15967|15987|15967|2
1623239500000|2021-06-09 11:51:40|||||||||1
1623239510000|2021-06-09 11:51:50|15988.8|15968.8|15990.1|15970.1|15990.1|15970.1|15988.8|15968.8|1
1623239520000|2021-06-09 11:52:00|15992|15972|15992|15972|15992|15972|15992|15972|0
1623239540000|2021-06-09 11:52:20|15990.1|15970.1|15989.5|15969.5|15990.1|15970.1|15989.5|15969.5|1
1623239550000|2021-06-09 11:52:30|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|0
1623239560000|2021-06-09 11:52:40|15987.5|15967.5|15983.8|15963.8|15987.5|15967.5|15983.8|15963.8|1
1623239570000|2021-06-09 11:52:50|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|3
1623239590000|2021-06-09 11:53:10|||||||||1
1623239610000|2021-06-09 11:53:30|15978.2|15958.2|15983.8|15963.8|15983.8|15963.8|15978.2|15958.2|3
1623239630000|2021-06-09 11:53:50|15982|15962|15975.1|15955.1|15982|15962|15974.5|15954.5|5
1623239640000|2021-06-09 11:54:00|||||||||2
1623239660000|2021-06-09 11:54:20|15975.8|15955.8|15979.5|15959.5|15979.5|15959.5|15975.8|15955.8|0
1623239680000|2021-06-09 11:54:40|||||||||1
1623239690000|2021-06-09 11:54:50|||||||||1
1623239700000|2021-06-09 11:55:00|||||||||3
1623239710000|2021-06-09 11:55:10|15978.8|15958.8|15974.5|15954.5|15978.8|15958.8|15974.5|15954.5|1
1623239720000|2021-06-09 11:55:20|15975.1|15955.1|15977|15957|15977|15957|15975.1|15955.1|1
1623239730000|2021-06-09 11:55:30|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|1
1623239740000|2021-06-09 11:55:40|15980.1|15960.1|15988.3|15968.3|15988.3|15968.3|15980.1|15960.1|2
1623239750000|2021-06-09 11:55:50|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|0
1623239770000|2021-06-09 11:56:10|15992.1|15972.1|16000.1|15980.1|16000.1|15980.1|15992.1|15972.1|1
1623239800000|2021-06-09 11:56:40|16002|15982|16004.5|15984.5|16004.5|15984.5|16000.1|15980.1|103
1623239810000|2021-06-09 11:56:50|16002|15982|16000.1|15980.1|16002|15982|16000.1|15980.1|501
1623239820000|2021-06-09 11:57:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|0
1623239830000|2021-06-09 11:57:10|16005.1|15985.1|16007|15987|16007|15987|16005.1|15985.1|0
1623239840000|2021-06-09 11:57:20|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|0
1623239850000|2021-06-09 11:57:30|16013.2|15993.2|16014.5|15994.5|16014.5|15994.5|16013.2|15993.2|3
1623239860000|2021-06-09 11:57:40|16016.3|15996.3|16017|15997|16017|15997|16016.3|15996.3|2
1623239870000|2021-06-09 11:57:50|16018.8|15998.8|16016.3|15996.3|16018.8|15998.8|16016.3|15996.3|0
1623239880000|2021-06-09 11:58:00|||||||||1
1623239890000|2021-06-09 11:58:10|16017|15997|16017|15997|16017|15997|16017|15997|0
1623239900000|2021-06-09 11:58:20|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16013.8|15993.8|0
1623239920000|2021-06-09 11:58:40|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|2
1623239930000|2021-06-09 11:58:50|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|1
1623239940000|2021-06-09 11:59:00|16017|15997|16017|15997|16017|15997|16017|15997|2
1623239950000|2021-06-09 11:59:10|16018.8|15998.8|16024.5|16004.5|16024.5|16004.5|16018.8|15998.8|2
1623239960000|2021-06-09 11:59:20|16025.1|16005.1|16025.1|16005.1|16025.1|16005.1|16024.5|16004.5|0
1623239980000|2021-06-09 11:59:40|16024.5|16004.5|16023.8|16003.8|16024.5|16004.5|16023.8|16003.8|1
1623239990000|2021-06-09 11:59:50|16023.2|16003.2|16019.5|15999.5|16023.2|16003.2|16019.5|15999.5|1
1623240000000|2021-06-09 12:00:00|16017.6|15997.6|16017|15997|16017.6|15997.6|16017|15997|8
1623240010000|2021-06-09 12:00:10|16018.8|15998.8|16015.1|15995.1|16018.8|15998.8|16015.1|15995.1|14
1623240020000|2021-06-09 12:00:20|16015.8|15995.8|16020.1|16000.1|16020.1|16000.1|16015.8|15995.8|2
1623240030000|2021-06-09 12:00:30|16022|16002|16030.1|16010.1|16030.7|16010.7|16022|16002|6
1623240040000|2021-06-09 12:00:40|16029.5|16009.5|16029.5|16009.5|16029.5|16009.5|16029.5|16009.5|2
1623240050000|2021-06-09 12:00:50|16027.6|16007.6|16024.5|16004.5|16027.6|16007.6|16024.5|16004.5|20
1623240060000|2021-06-09 12:01:00|16023.8|16003.8|16022|16002|16023.8|16003.8|16022|16002|1
1623240080000|2021-06-09 12:01:20|||||||||1
1623240100000|2021-06-09 12:01:40|16017|15997|16017|15997|16017|15997|16017|15997|6
1623240110000|2021-06-09 12:01:50|16015.1|15995.1|16012|15992|16015.1|15995.1|16012|15992|4
1623240120000|2021-06-09 12:02:00|||||||||2
1623240130000|2021-06-09 12:02:10|16011.3|15991.3|16004.5|15984.5|16011.3|15991.3|16004.5|15984.5|3
1623240140000|2021-06-09 12:02:20|16000.8|15980.8|15992|15972|16000.8|15980.8|15992|15972|7
1623240150000|2021-06-09 12:02:30|15989.5|15969.5|15991.3|15971.3|15991.3|15971.3|15989.5|15969.5|3
1623240160000|2021-06-09 12:02:40|15992|15972|15989.5|15969.5|15992|15972|15989.5|15969.5|0
1623240180000|2021-06-09 12:03:00|15992|15972|15992|15972|15992|15972|15992|15972|1
1623240190000|2021-06-09 12:03:10|15992.7|15972.7|15997|15977|15997|15977|15992.7|15972.7|6
1623240200000|2021-06-09 12:03:20|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|2
1623240210000|2021-06-09 12:03:30|15997|15977|15997|15977|15997|15977|15997|15977|0
1623240220000|2021-06-09 12:03:40|15993.8|15973.8|15992|15972|15993.8|15973.8|15992|15972|3
1623240240000|2021-06-09 12:04:00|||||||||3
1623240250000|2021-06-09 12:04:10|||||||||6
1623240260000|2021-06-09 12:04:20|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|1
1623240280000|2021-06-09 12:04:40|||||||||2
1623240290000|2021-06-09 12:04:50|||||||||1
1623240300000|2021-06-09 12:05:00|15987|15967|15990.2|15970.2|15990.2|15970.2|15987|15967|5
1623240310000|2021-06-09 12:05:10|||||||||1
1623240320000|2021-06-09 12:05:20|||||||||6
1623240340000|2021-06-09 12:05:40|15992|15972|15992|15972|15992|15972|15992|15972|4
1623240350000|2021-06-09 12:05:50|15993.9|15973.9|15999.5|15979.5|15999.5|15979.5|15993.9|15973.9|9
1623240360000|2021-06-09 12:06:00|16000.8|15980.8|16008.2|15988.2|16008.2|15988.2|16000.8|15980.8|2
1623240370000|2021-06-09 12:06:10|16010.7|15990.7|16015.2|15995.2|16015.2|15995.2|16010.7|15990.7|12
1623240380000|2021-06-09 12:06:20|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|4
1623240390000|2021-06-09 12:06:30|16013.9|15993.9|16011.9|15991.9|16013.9|15993.9|16011.9|15991.9|2
1623240400000|2021-06-09 12:06:40|16003.9|15983.9|16002|15982|16003.9|15983.9|16002|15982|0
1623240410000|2021-06-09 12:06:50|16000.2|15980.2|16000.2|15980.2|16001.4|15981.4|16000.2|15980.2|2
1623240420000|2021-06-09 12:07:00|16002|15982|15995.2|15975.2|16002|15982|15995.2|15975.2|3
1623240430000|2021-06-09 12:07:10|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|2
1623240440000|2021-06-09 12:07:20|15993.9|15973.9|15989.5|15969.5|15993.9|15973.9|15989.5|15969.5|0
1623240450000|2021-06-09 12:07:30|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|0
1623240460000|2021-06-09 12:07:40|15988.2|15968.2|15986.4|15966.4|15988.2|15968.2|15986.4|15966.4|0
1623240470000|2021-06-09 12:07:50|15982.7|15962.7|15980.2|15960.2|15982.7|15962.7|15980.2|15960.2|9
1623240480000|2021-06-09 12:08:00|15977.7|15957.7|15977.7|15957.7|15977.7|15957.7|15977.7|15957.7|8
1623240490000|2021-06-09 12:08:10|15977|15957|15972.7|15952.7|15977|15957|15972.7|15952.7|9
1623240500000|2021-06-09 12:08:20|15974.5|15954.5|15972|15952|15974.5|15954.5|15972|15952|5
1623240510000|2021-06-09 12:08:30|15973.9|15953.9|15974.5|15954.5|15974.5|15954.5|15973.9|15953.9|4
1623240530000|2021-06-09 12:08:50|15975.2|15955.2|15979.5|15959.5|15979.5|15959.5|15975.2|15955.2|0
1623240540000|2021-06-09 12:09:00|15982|15962|15982|15962|15982|15962|15982|15962|2
1623240550000|2021-06-09 12:09:10|||||||||2
1623240560000|2021-06-09 12:09:20|||||||||1
1623240590000|2021-06-09 12:09:50|||||||||1
1623240600000|2021-06-09 12:10:00|||||||||2
1623240610000|2021-06-09 12:10:10|15982.7|15962.7|15985.2|15965.2|15985.2|15965.2|15982.7|15962.7|3
1623240630000|2021-06-09 12:10:30|15987|15967|15992.7|15972.7|15992.7|15972.7|15987|15967|2
1623240640000|2021-06-09 12:10:40|||||||||7
1623240650000|2021-06-09 12:10:50|||||||||1
1623240670000|2021-06-09 12:11:10|15997.7|15977.7|16001.4|15981.4|16001.4|15981.4|15997.7|15977.7|11
1623240680000|2021-06-09 12:11:20|||||||||1
1623240690000|2021-06-09 12:11:30|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|0
1623240700000|2021-06-09 12:11:40|||||||||6
1623240710000|2021-06-09 12:11:50|||||||||1
1623240720000|2021-06-09 12:12:00|16004.5|15984.5|16010.2|15990.2|16010.2|15990.2|16004.5|15984.5|4
1623240730000|2021-06-09 12:12:10|16012.7|15992.7|16014.5|15994.5|16014.5|15994.5|16012.7|15992.7|0
1623240740000|2021-06-09 12:12:20|16017|15997|16022.7|16002.7|16022.7|16002.7|16017|15997|4
1623240750000|2021-06-09 12:12:30|16031.4|16011.4|16028.9|16008.9|16031.4|16011.4|16028.9|16008.9|6
1623240760000|2021-06-09 12:12:40|16026.4|16006.4|16027|16007|16027|16007|16026.4|16006.4|4
1623240770000|2021-06-09 12:12:50|16028.9|16008.9|16027.7|16007.7|16029.5|16009.5|16027.7|16007.7|3
1623240780000|2021-06-09 12:13:00|16028.3|16008.3|16029.5|16009.5|16030.2|16010.2|16027.7|16007.7|5
1623240790000|2021-06-09 12:13:10|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027|16007|5
1623240800000|2021-06-09 12:13:20|||||||||1
1623240810000|2021-06-09 12:13:30|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|5
1623240820000|2021-06-09 12:13:40|16024.5|16004.5|16025.2|16005.2|16025.2|16005.2|16024.5|16004.5|1
1623240830000|2021-06-09 12:13:50|16033.3|16013.3|16028.3|16008.3|16037.7|16017.7|16028.3|16008.3|13
1623240840000|2021-06-09 12:14:00|16032|16012|16027.7|16007.7|16032|16012|16027.7|16007.7|8
1623240850000|2021-06-09 12:14:10|16029.5|16009.5|16029.5|16009.5|16034.5|16014.5|16028.3|16008.3|12
1623240860000|2021-06-09 12:14:20|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|3
1623240880000|2021-06-09 12:14:40|16027|16007|16027.7|16007.7|16027.7|16007.7|16027|16007|1
1623240890000|2021-06-09 12:14:50|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|0
1623240900000|2021-06-09 12:15:00|16022.7|16002.7|16021.4|16001.4|16022.7|16002.7|16021.4|16001.4|11
1623240910000|2021-06-09 12:15:10|16020.7|16000.7|16015.7|15995.7|16020.7|16000.7|16015.1|15995.1|3
1623240920000|2021-06-09 12:15:20|16007|15987|16002|15982|16007|15987|16002|15982|5
1623240930000|2021-06-09 12:15:30|16001.4|15981.4|15997|15977|16002|15982|15997|15977|4
1623240940000|2021-06-09 12:15:40|||||||||1
1623240950000|2021-06-09 12:15:50|15995.2|15975.2|15992|15972|15995.2|15975.2|15992|15972|6
1623240960000|2021-06-09 12:16:00|15990.2|15970.2|15987|15967|15992|15972|15987|15967|7
1623240970000|2021-06-09 12:16:10|15987.7|15967.7|15989.5|15969.5|15989.5|15969.5|15987.7|15967.7|3
1623240980000|2021-06-09 12:16:20|15990.2|15970.2|15990.2|15970.2|15990.2|15970.2|15990.2|15970.2|3
1623240990000|2021-06-09 12:16:30|15992|15972|15990.2|15970.2|15992|15972|15990.2|15970.2|4
1623241000000|2021-06-09 12:16:40|15990.8|15970.8|15992.7|15972.7|15995.2|15975.2|15990.8|15970.8|0
1623241010000|2021-06-09 12:16:50|15993.3|15973.3|15995.2|15975.2|15995.2|15975.2|15993.3|15973.3|0
1623241020000|2021-06-09 12:17:00|15995.8|15975.8|15999.5|15979.5|15999.5|15979.5|15995.8|15975.8|2
1623241030000|2021-06-09 12:17:10|16002|15982|15999.5|15979.5|16002|15982|15999.5|15979.5|2
1623241040000|2021-06-09 12:17:20|||||||||1
1623241050000|2021-06-09 12:17:30|16000.2|15980.2|15999.5|15979.5|16000.2|15980.2|15999.5|15979.5|0
1623241060000|2021-06-09 12:17:40|16000.2|15980.2|16010.2|15990.2|16010.2|15990.2|16000.2|15980.2|9
1623241070000|2021-06-09 12:17:50|16009.5|15989.5|16007|15987|16010.2|15990.2|16007|15987|1
1623241080000|2021-06-09 12:18:00|16007.7|15987.7|16010.2|15990.2|16010.2|15990.2|16007.7|15987.7|2
1623241090000|2021-06-09 12:18:10|16010.8|15990.8|16012.7|15992.7|16012.7|15992.7|16010.8|15990.8|3
1623241100000|2021-06-09 12:18:20|||||||||3
1623241110000|2021-06-09 12:18:30|16014.5|15994.5|16015.2|15995.2|16015.2|15995.2|16014.5|15994.5|0
1623241120000|2021-06-09 12:18:40|16019.5|15999.5|16019.5|15999.5|16019.5|15999.5|16019.5|15999.5|0
1623241130000|2021-06-09 12:18:50|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|0
1623241140000|2021-06-09 12:19:00|16020.8|16000.8|16022.7|16002.7|16022.7|16002.7|16020.8|16000.8|1
1623241150000|2021-06-09 12:19:10|||||||||3
1623241160000|2021-06-09 12:19:20|16024.5|16004.5|16027.7|16007.7|16028.3|16008.3|16024.5|16004.5|1
1623241170000|2021-06-09 12:19:30|16030.2|16010.2|16029.5|16009.5|16030.2|16010.2|16029.5|16009.5|2
1623241180000|2021-06-09 12:19:40|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|5
1623241190000|2021-06-09 12:19:50|16027|16007|16024.5|16004.5|16027|16007|16024.5|16004.5|3
1623241200000|2021-06-09 12:20:00|16022|16002|16022.7|16002.7|16022.7|16002.7|16022|16002|2
1623241210000|2021-06-09 12:20:10|||||||||1
1623241220000|2021-06-09 12:20:20|16022|16002|16015.2|15995.2|16024.5|16004.5|16015.2|15995.2|11
1623241230000|2021-06-09 12:20:30|16012.7|15992.7|16017|15997|16020.2|16000.2|16012.7|15992.7|14
1623241240000|2021-06-09 12:20:40|16015.7|15995.7|16015.1|15995.1|16015.7|15995.7|16015.1|15995.1|1
1623241250000|2021-06-09 12:20:50|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|1
1623241260000|2021-06-09 12:21:00|16005.2|15985.2|16010.2|15990.2|16010.2|15990.2|16005.2|15985.2|3
1623241270000|2021-06-09 12:21:10|16009.5|15989.5|16007|15987|16009.5|15989.5|16007|15987|17
1623241280000|2021-06-09 12:21:20|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|0
1623241290000|2021-06-09 12:21:30|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|2
1623241300000|2021-06-09 12:21:40|15999.5|15979.5|15992|15972|15999.5|15979.5|15992|15972|7
1623241310000|2021-06-09 12:21:50|15992.7|15972.7|15997|15977|15997|15977|15992.7|15972.7|0
1623241320000|2021-06-09 12:22:00|15998.3|15978.3|16008.3|15988.3|16008.3|15988.3|15998.3|15978.3|3
1623241330000|2021-06-09 12:22:10|||||||||1
1623241340000|2021-06-09 12:22:20|16012|15992|16014.5|15994.5|16014.5|15994.5|16012|15992|1
1623241350000|2021-06-09 12:22:30|16016.4|15996.4|16020.2|16000.2|16020.2|16000.2|16016.4|15996.4|3
1623241360000|2021-06-09 12:22:40|16022.7|16002.7|16022.7|16002.7|16022.7|16002.7|16022.7|16002.7|0
1623241370000|2021-06-09 12:22:50|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|2
1623241380000|2021-06-09 12:23:00|16027.7|16007.7|16025.2|16005.2|16031.4|16011.4|16025.2|16005.2|5
1623241390000|2021-06-09 12:23:10|16022|16002|16022|16002|16022|16002|16022|16002|1
1623241400000|2021-06-09 12:23:20|16020.7|16000.7|16022|16002|16022|16002|16020.7|16000.7|2
1623241410000|2021-06-09 12:23:30|16020.2|16000.2|16015.2|15995.2|16020.2|16000.2|16015.2|15995.2|4
1623241420000|2021-06-09 12:23:40|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|2
1623241430000|2021-06-09 12:23:50|16013.9|15993.9|16013.2|15993.2|16013.9|15993.9|16013.2|15993.2|1
1623241440000|2021-06-09 12:24:00|16011.4|15991.4|16012.7|15992.7|16012.7|15992.7|16009.5|15989.5|3
1623241450000|2021-06-09 12:24:10|16017.7|15997.7|16024.5|16004.5|16024.5|16004.5|16017.7|15997.7|4
1623241460000|2021-06-09 12:24:20|||||||||1
1623241470000|2021-06-09 12:24:30|||||||||1
1623241480000|2021-06-09 12:24:40|||||||||1
1623241490000|2021-06-09 12:24:50|||||||||3
1623241500000|2021-06-09 12:25:00|16037|16017|16032|16012|16037|16017|16028.4|16008.4|11
1623241510000|2021-06-09 12:25:10|16033.9|16013.9|16033.9|16013.9|16034.6|16014.6|16033.9|16013.9|0
1623241520000|2021-06-09 12:25:20|||||||||3
1623241530000|2021-06-09 12:25:30|16034.6|16014.6|16037.1|16017.1|16037.1|16017.1|16034.6|16014.6|5
1623241540000|2021-06-09 12:25:40|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|5
1623241550000|2021-06-09 12:25:50|||||||||1
1623241560000|2021-06-09 12:26:00|16040.2|16020.2|16054.6|16034.6|16054.6|16034.6|16040.2|16020.2|7
1623241570000|2021-06-09 12:26:10|16057.1|16037.1|16059.6|16039.6|16059.6|16039.6|16057.1|16037.1|1
1623241580000|2021-06-09 12:26:20|||||||||4
1623241590000|2021-06-09 12:26:30|16058.9|16038.9|16053.9|16033.9|16058.9|16038.9|16053.9|16033.9|8
1623241600000|2021-06-09 12:26:40|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|2
1623241620000|2021-06-09 12:27:00|16050.2|16030.2|16054.6|16034.6|16054.6|16034.6|16050.2|16030.2|5
1623241630000|2021-06-09 12:27:10|||||||||3
1623241640000|2021-06-09 12:27:20|||||||||2
1623241650000|2021-06-09 12:27:30|||||||||1
1623241660000|2021-06-09 12:27:40|||||||||2
1623241670000|2021-06-09 12:27:50|16057.1|16037.1|16062.1|16042.1|16062.1|16042.1|16057.1|16037.1|5
1623241680000|2021-06-09 12:28:00|16062.7|16042.7|16062.1|16042.1|16064.6|16044.6|16062.1|16042.1|5
1623241690000|2021-06-09 12:28:10|16060.2|16040.2|16059.6|16039.6|16060.2|16040.2|16059.6|16039.6|1
1623241700000|2021-06-09 12:28:20|16054.6|16034.6|16049.6|16029.6|16054.6|16034.6|16049.6|16029.6|7
1623241710000|2021-06-09 12:28:30|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|1
1623241720000|2021-06-09 12:28:40|16047.7|16027.7|16049.6|16029.6|16049.6|16029.6|16047.1|16027.1|6
1623241740000|2021-06-09 12:29:00|16048.9|16028.9|16047.1|16027.1|16048.9|16028.9|16047.1|16027.1|3
1623241760000|2021-06-09 12:29:20|16049.6|16029.6|16047.1|16027.1|16049.6|16029.6|16047.1|16027.1|2
1623241770000|2021-06-09 12:29:30|16047.7|16027.7|16052.1|16032.1|16052.1|16032.1|16047.7|16027.7|1
1623241780000|2021-06-09 12:29:40|16051.4|16031.4|16052.1|16032.1|16052.1|16032.1|16049.6|16029.6|2
1623241790000|2021-06-09 12:29:50|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|4
1623241800000|2021-06-09 12:30:00|16044.6|16024.6|16047.1|16027.1|16048.9|16028.9|16043.3|16023.3|15
1623241810000|2021-06-09 12:30:10|16046.4|16026.4|16043.3|16023.3|16047.1|16027.1|16043.3|16023.3|10
1623241820000|2021-06-09 12:30:20|16039.6|16019.6|16038.9|16018.9|16039.6|16019.6|16038.9|16018.9|20
1623241830000|2021-06-09 12:30:30|16040.2|16020.2|16045.2|16025.2|16045.2|16025.2|16040.2|16020.2|2
1623241840000|2021-06-09 12:30:40|16050.8|16030.8|16051.4|16031.4|16051.4|16031.4|16050.8|16030.8|2
1623241850000|2021-06-09 12:30:50|16052.1|16032.1|16052.1|16032.1|16053.9|16033.9|16052.1|16032.1|3
1623241860000|2021-06-09 12:31:00|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|2
1623241880000|2021-06-09 12:31:20|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|7
1623241890000|2021-06-09 12:31:30|16051.4|16031.4|16039.6|16019.6|16051.4|16031.4|16039.6|16019.6|4
1623241900000|2021-06-09 12:31:40|16040.2|16020.2|16038.9|16018.9|16040.2|16020.2|16038.9|16018.9|5
1623241910000|2021-06-09 12:31:50|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|3
1623241920000|2021-06-09 12:32:00|16035.2|16015.2|16039.6|16019.6|16039.6|16019.6|16035.2|16015.2|0
1623241940000|2021-06-09 12:32:20|16042.1|16022.1|16042.7|16022.7|16042.7|16022.7|16042.1|16022.1|4
1623241950000|2021-06-09 12:32:30|16044.6|16024.6|16045.9|16025.9|16045.9|16025.9|16044.6|16024.6|1
1623241960000|2021-06-09 12:32:40|16045.2|16025.2|16037.1|16017.1|16045.2|16025.2|16037.1|16017.1|7
1623241970000|2021-06-09 12:32:50|||||||||1
1623241980000|2021-06-09 12:33:00|16036.4|16016.4|16033.9|16013.9|16036.4|16016.4|16033.9|16013.9|4
1623241990000|2021-06-09 12:33:10|||||||||3
1623242000000|2021-06-09 12:33:20|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|5
1623242020000|2021-06-09 12:33:40|||||||||3
1623242030000|2021-06-09 12:33:50|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|2
1623242050000|2021-06-09 12:34:10|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|1
1623242070000|2021-06-09 12:34:30|16038.9|16018.9|16039.6|16019.6|16039.6|16019.6|16038.9|16018.9|1
1623242080000|2021-06-09 12:34:40|||||||||2
1623242090000|2021-06-09 12:34:50|16040.9|16020.9|16044.6|16024.6|16044.6|16024.6|16040.9|16020.9|0
1623242100000|2021-06-09 12:35:00|16048.3|16028.3|16052.1|16032.1|16052.1|16032.1|16048.3|16028.3|1
1623242110000|2021-06-09 12:35:10|||||||||2
1623242120000|2021-06-09 12:35:20|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|2
1623242130000|2021-06-09 12:35:30|16053.4|16033.4|16055.2|16035.2|16057.1|16037.1|16053.4|16033.4|6
1623242140000|2021-06-09 12:35:40|||||||||2
1623242150000|2021-06-09 12:35:50|||||||||2
1623242160000|2021-06-09 12:36:00|16054.6|16034.6|16060.2|16040.2|16060.2|16040.2|16054.6|16034.6|8
1623242170000|2021-06-09 12:36:10|16058.9|16038.9|16057.1|16037.1|16058.9|16038.9|16057.1|16037.1|5
1623242180000|2021-06-09 12:36:20|16057.7|16037.7|16060.2|16040.2|16060.2|16040.2|16057.7|16037.7|4
1623242190000|2021-06-09 12:36:30|16062.1|16042.1|16062.7|16042.7|16062.7|16042.7|16062.1|16042.1|7
1623242200000|2021-06-09 12:36:40|16063.4|16043.4|16065.2|16045.2|16065.2|16045.2|16063.4|16043.4|1
1623242210000|2021-06-09 12:36:50|16069.6|16049.6|16062.1|16042.1|16072.1|16052.1|16062.1|16042.1|11
1623242220000|2021-06-09 12:37:00|16060.8|16040.8|16067.7|16047.7|16067.7|16047.7|16059.6|16039.6|8
1623242230000|2021-06-09 12:37:10|16070.2|16050.2|16069.6|16049.6|16072.1|16052.1|16069.6|16049.6|103
1623242240000|2021-06-09 12:37:20|16070.2|16050.2|16062.1|16042.1|16070.2|16050.2|16062.1|16042.1|3
1623242260000|2021-06-09 12:37:40|16060.2|16040.2|16062.1|16042.1|16062.7|16042.7|16060.2|16040.2|5
1623242270000|2021-06-09 12:37:50|16063.9|16043.9|16060.2|16040.2|16063.9|16043.9|16060.2|16040.2|4
1623242280000|2021-06-09 12:38:00|16063.9|16043.9|16063.9|16043.9|16063.9|16043.9|16063.9|16043.9|1
1623242290000|2021-06-09 12:38:10|||||||||1
1623242300000|2021-06-09 12:38:20|16062.1|16042.1|16058.9|16038.9|16062.1|16042.1|16058.9|16038.9|12
1623242310000|2021-06-09 12:38:30|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|0
1623242320000|2021-06-09 12:38:40|16063.3|16043.3|16063.9|16043.9|16063.9|16043.9|16063.3|16043.3|2
1623242330000|2021-06-09 12:38:50|||||||||5
1623242340000|2021-06-09 12:39:00|16064.6|16044.6|16067.1|16047.1|16067.1|16047.1|16064.6|16044.6|1
1623242350000|2021-06-09 12:39:10|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|3
1623242360000|2021-06-09 12:39:20|16068.9|16048.9|16067.1|16047.1|16068.9|16048.9|16067.1|16047.1|6
1623242370000|2021-06-09 12:39:30|||||||||1
1623242380000|2021-06-09 12:39:40|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|1
1623242390000|2021-06-09 12:39:50|16067.1|16047.1|16062.1|16042.1|16067.1|16047.1|16062.1|16042.1|1
1623242400000|2021-06-09 12:40:00|16063.9|16043.9|16064.6|16044.6|16064.6|16044.6|16063.9|16043.9|3
1623242430000|2021-06-09 12:40:30|16068.4|16048.4|16070.2|16050.2|16070.2|16050.2|16068.4|16048.4|2
1623242440000|2021-06-09 12:40:40|||||||||3
1623242450000|2021-06-09 12:40:50|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|4
1623242460000|2021-06-09 12:41:00|16070.2|16050.2|16072.1|16052.1|16072.1|16052.1|16069.6|16049.6|4
1623242470000|2021-06-09 12:41:10|16067.1|16047.1|16067.1|16047.1|16070.2|16050.2|16067.1|16047.1|7
1623242480000|2021-06-09 12:41:20|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|2
1623242490000|2021-06-09 12:41:30|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|2
1623242500000|2021-06-09 12:41:40|16057.7|16037.7|16047.7|16027.7|16057.7|16037.7|16047.7|16027.7|6
1623242510000|2021-06-09 12:41:50|||||||||2
1623242520000|2021-06-09 12:42:00|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|12
1623242530000|2021-06-09 12:42:10|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|0
1623242540000|2021-06-09 12:42:20|||||||||3
1623242560000|2021-06-09 12:42:40|16049.6|16029.6|16039.6|16019.6|16049.6|16029.6|16038.9|16018.9|7
1623242570000|2021-06-09 12:42:50|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|3
1623242580000|2021-06-09 12:43:00|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|1
1623242590000|2021-06-09 12:43:10|16039.6|16019.6|16040.2|16020.2|16040.2|16020.2|16039.6|16019.6|9
1623242600000|2021-06-09 12:43:20|16042.1|16022.1|16040.2|16020.2|16044.6|16024.6|16040.2|16020.2|2
1623242610000|2021-06-09 12:43:30|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|2
1623242620000|2021-06-09 12:43:40|||||||||1
1623242630000|2021-06-09 12:43:50|16040.2|16020.2|16045.2|16025.2|16045.2|16025.2|16040.2|16020.2|5
1623242640000|2021-06-09 12:44:00|16047.1|16027.1|16044.6|16024.6|16047.7|16027.7|16044.6|16024.6|2
1623242660000|2021-06-09 12:44:20|||||||||1
1623242680000|2021-06-09 12:44:40|16042.7|16022.7|16037.6|16017.6|16042.7|16022.7|16037.6|16017.6|1
1623242690000|2021-06-09 12:44:50|16030.8|16010.8|16027.1|16007.1|16030.8|16010.8|16027.1|16007.1|1
1623242700000|2021-06-09 12:45:00|||||||||3
1623242710000|2021-06-09 12:45:10|||||||||3
1623242720000|2021-06-09 12:45:20|||||||||3
1623242730000|2021-06-09 12:45:30|||||||||2
1623242740000|2021-06-09 12:45:40|16027.7|16007.7|16029.6|16009.6|16029.6|16009.6|16027.7|16007.7|0
1623242750000|2021-06-09 12:45:50|16030.3|16010.3|16030.3|16010.3|16030.3|16010.3|16030.3|16010.3|3
1623242760000|2021-06-09 12:46:00|16030.9|16010.9|16032.8|16012.8|16032.8|16012.8|16030.9|16010.9|1
1623242770000|2021-06-09 12:46:10|16034.1|16014.1|16045.3|16025.3|16045.3|16025.3|16034.1|16014.1|5
1623242800000|2021-06-09 12:46:40|16045.9|16025.9|16049.6|16029.6|16049.6|16029.6|16045.9|16025.9|1
1623242810000|2021-06-09 12:46:50|16050.3|16030.3|16052.8|16032.8|16052.8|16032.8|16050.3|16030.3|11
1623242820000|2021-06-09 12:47:00|16048.9|16028.9|16047.1|16027.1|16048.9|16028.9|16047.1|16027.1|4
1623242860000|2021-06-09 12:47:40|||||||||1
1623242870000|2021-06-09 12:47:50|16045.3|16025.3|16034.6|16014.6|16045.3|16025.3|16034.6|16014.6|8
1623242880000|2021-06-09 12:48:00|16030.9|16010.9|16029|16009|16030.9|16010.9|16029|16009|2
1623242890000|2021-06-09 12:48:10|||||||||1
1623242900000|2021-06-09 12:48:20|16024.6|16004.6|16022.8|16002.8|16025.3|16005.3|16022.8|16002.8|6
1623242910000|2021-06-09 12:48:30|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|1
1623242930000|2021-06-09 12:48:50|||||||||1
1623242940000|2021-06-09 12:49:00|||||||||1
1623242950000|2021-06-09 12:49:10|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|2
1623242960000|2021-06-09 12:49:20|16021.5|16001.5|16014|15994|16021.5|16001.5|16014|15994|3
1623242970000|2021-06-09 12:49:30|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|1
1623242980000|2021-06-09 12:49:40|||||||||4
1623242990000|2021-06-09 12:49:50|||||||||1
1623243000000|2021-06-09 12:50:00|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|5
1623243010000|2021-06-09 12:50:10|16011.5|15991.5|16009.6|15989.6|16011.5|15991.5|16009.6|15989.6|2
1623243020000|2021-06-09 12:50:20|||||||||1
1623243030000|2021-06-09 12:50:30|16007.8|15987.8|16007.1|15987.1|16007.8|15987.8|16007.1|15987.1|2
1623243040000|2021-06-09 12:50:40|16006.5|15986.5|15997.7|15977.7|16006.5|15986.5|15997.7|15977.7|4
1623243050000|2021-06-09 12:50:50|15998.3|15978.3|15992.1|15972.1|15998.3|15978.3|15992.1|15972.1|3
1623243060000|2021-06-09 12:51:00|||||||||3
1623243070000|2021-06-09 12:51:10|15991.5|15971.5|15986.5|15966.5|15991.5|15971.5|15986.5|15966.5|5
1623243080000|2021-06-09 12:51:20|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|4
1623243090000|2021-06-09 12:51:30|||||||||6
1623243100000|2021-06-09 12:51:40|15985.3|15965.3|15989.6|15969.6|15989.6|15969.6|15984.6|15964.6|3
1623243110000|2021-06-09 12:51:50|||||||||4
1623243120000|2021-06-09 12:52:00|||||||||1
1623243140000|2021-06-09 12:52:20|||||||||2
1623243150000|2021-06-09 12:52:30|||||||||3
1623243160000|2021-06-09 12:52:40|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|2
1623243170000|2021-06-09 12:52:50|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|1
1623243190000|2021-06-09 12:53:10|15989.6|15969.6|15987.1|15967.1|15989.6|15969.6|15987.1|15967.1|4
1623243210000|2021-06-09 12:53:30|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|5
1623243230000|2021-06-09 12:53:50|15980.8|15960.8|15979|15959|15980.8|15960.8|15979|15959|5
1623243240000|2021-06-09 12:54:00|15978.3|15958.3|15974.6|15954.6|15979|15959|15974.6|15954.6|5
1623243250000|2021-06-09 12:54:10|||||||||3
1623243260000|2021-06-09 12:54:20|15974|15954|15959|15939|15974|15954|15959|15939|13
1623243270000|2021-06-09 12:54:30|15960.3|15940.3|15962.1|15942.1|15962.1|15942.1|15960.3|15940.3|7
1623243280000|2021-06-09 12:54:40|||||||||1
1623243290000|2021-06-09 12:54:50|15960.3|15940.3|15951.5|15931.5|15960.3|15940.3|15951.5|15931.5|4
1623243300000|2021-06-09 12:55:00|15949.6|15929.6|15953.4|15933.4|15953.4|15933.4|15949.6|15929.6|4
1623243310000|2021-06-09 12:55:10|15955.3|15935.3|15934.6|15914.6|15955.3|15935.3|15934.6|15914.6|12
1623243320000|2021-06-09 12:55:20|15934|15914|15934|15914|15934|15914|15934|15914|0
1623243330000|2021-06-09 12:55:30|15930.3|15910.3|15929.6|15909.6|15933.4|15913.4|15929.6|15909.6|9
1623243340000|2021-06-09 12:55:40|15927.8|15907.8|15924.6|15904.6|15927.8|15907.8|15924.6|15904.6|4
1623243350000|2021-06-09 12:55:50|||||||||12
1623243360000|2021-06-09 12:56:00|||||||||2
1623243370000|2021-06-09 12:56:10|||||||||11
1623243380000|2021-06-09 12:56:20|15932.1|15912.1|15929.6|15909.6|15932.1|15912.1|15929.6|15909.6|5
1623243390000|2021-06-09 12:56:30|||||||||3
1623243400000|2021-06-09 12:56:40|||||||||1
1623243410000|2021-06-09 12:56:50|||||||||6
1623243420000|2021-06-09 12:57:00|||||||||12
1623243430000|2021-06-09 12:57:10|15929|15909|15924.6|15904.6|15929|15909|15924.6|15904.6|2
1623243440000|2021-06-09 12:57:20|15924|15904|15934.6|15914.6|15934.6|15914.6|15924|15904|52
1623243450000|2021-06-09 12:57:30|15939|15919|15939|15919|15939.6|15919.6|15939|15919|5
1623243460000|2021-06-09 12:57:40|15938.3|15918.3|15934|15914|15938.3|15918.3|15934|15914|6
1623243470000|2021-06-09 12:57:50|15931.5|15911.5|15934|15914|15934|15914|15931.5|15911.5|1
1623243480000|2021-06-09 12:58:00|15934.6|15914.6|15942.8|15922.8|15942.8|15922.8|15934.6|15914.6|2
1623243490000|2021-06-09 12:58:10|15942.1|15922.1|15944.6|15924.6|15944.6|15924.6|15942.1|15922.1|5
1623243500000|2021-06-09 12:58:20|15944|15924|15951.4|15911.4|15951.4|15924|15944|15911.4|61
1623243510000|2021-06-09 12:58:30|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|5
1623243520000|2021-06-09 12:58:40|15953.4|15933.4|15952.1|15932.1|15953.4|15933.4|15952.1|15932.1|9
1623243530000|2021-06-09 12:58:50|||||||||3
1623243540000|2021-06-09 12:59:00|15954|15934|15951.5|15931.5|15954.6|15934.6|15951.5|15931.5|8
1623243550000|2021-06-09 12:59:10|15955.7|15915.7|15935.3|15915.3|15955.7|15925.7|15929.6|15909.6|29
1623243570000|2021-06-09 12:59:30|15939|15919|15947.1|15927.1|15962.1|15942.1|15939|15919|15
1623243580000|2021-06-09 12:59:40|15943.4|15923.4|15939.6|15919.6|15943.4|15923.4|15932.1|15912.1|9
1623243590000|2021-06-09 12:59:50|15944.6|15924.6|15945.8|15925.8|15947.1|15927.1|15944.6|15924.6|12
1623243600000|2021-06-09 13:00:00|15944|15924|15924.6|15904.6|15944|15924|15924.6|15904.6|13
1623243610000|2021-06-09 13:00:10|15920.3|15900.3|15914|15894|15920.3|15900.3|15914|15894|36
1623243620000|2021-06-09 13:00:20|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|2
1623243630000|2021-06-09 13:00:30|15919|15899|15915.3|15895.3|15919|15899|15914.6|15894.6|9
1623243640000|2021-06-09 13:00:40|15915.9|15895.9|15907.1|15887.1|15917.8|15897.8|15907.1|15887.1|4
1623243650000|2021-06-09 13:00:50|15907.8|15887.8|15924|15904|15932|15904|15907.1|15887.1|43
1623243660000|2021-06-09 13:01:00|15925.8|15905.8|15925.3|15905.3|15927.1|15907.1|15925.3|15905.3|11
1623243670000|2021-06-09 13:01:10|15924|15904|15917.1|15897.1|15924|15904|15917.1|15897.1|14
1623243680000|2021-06-09 13:01:20|||||||||1
1623243690000|2021-06-09 13:01:30|||||||||1
1623243700000|2021-06-09 13:01:40|15919|15899|15924|15904|15924|15904|15919|15899|2
1623243710000|2021-06-09 13:01:50|||||||||1
1623243720000|2021-06-09 13:02:00|15921.5|15901.5|15924.6|15904.6|15924.6|15904.6|15921.5|15901.5|4
1623243730000|2021-06-09 13:02:10|15922.1|15902.1|15920.3|15900.3|15922.1|15902.1|15920.3|15900.3|4
1623243740000|2021-06-09 13:02:20|||||||||3
1623243750000|2021-06-09 13:02:30|||||||||1
1623243760000|2021-06-09 13:02:40|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|1
1623243770000|2021-06-09 13:02:50|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|11
1623243790000|2021-06-09 13:03:10|15914|15894|15917.1|15897.1|15917.1|15897.1|15914|15894|8
1623243800000|2021-06-09 13:03:20|||||||||1
1623243810000|2021-06-09 13:03:30|15915.3|15895.3|15909.6|15889.6|15915.3|15895.3|15909.6|15889.6|14
1623243820000|2021-06-09 13:03:40|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|62
1623243840000|2021-06-09 13:04:00|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|1
1623243850000|2021-06-09 13:04:10|15904|15884|15902.1|15882.1|15904|15884|15902.1|15882.1|20
1623243860000|2021-06-09 13:04:20|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|10
1623243870000|2021-06-09 13:04:30|15899|15879|15899|15879|15899|15879|15899|15879|3
1623243880000|2021-06-09 13:04:40|15896.5|15876.5|15861.5|15841.5|15896.5|15876.5|15861.5|15841.5|11
1623243890000|2021-06-09 13:04:50|15857.1|15837.1|15865.3|15845.3|15865.3|15845.3|15857.1|15837.1|15
1623243900000|2021-06-09 13:05:00|15869.6|15849.6|15874.6|15854.6|15874.6|15854.6|15869.6|15849.6|8
1623243910000|2021-06-09 13:05:10|15876.5|15856.5|15879.6|15859.6|15879.6|15859.6|15876.5|15856.5|1
1623243920000|2021-06-09 13:05:20|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|42
1623243930000|2021-06-09 13:05:30|15871.5|15851.5|15869.6|15849.6|15871.5|15851.5|15869.6|15849.6|3
1623243940000|2021-06-09 13:05:40|15870.3|15850.3|15874.6|15854.6|15874.6|15854.6|15870.3|15850.3|6
1623243950000|2021-06-09 13:05:50|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|2
1623243960000|2021-06-09 13:06:00|15879|15859|15889.6|15869.6|15889.6|15869.6|15879|15859|13
1623243970000|2021-06-09 13:06:10|15890.9|15870.9|15897.1|15877.1|15897.1|15877.1|15890.9|15870.9|4
1623243980000|2021-06-09 13:06:20|||||||||2
1623243990000|2021-06-09 13:06:30|||||||||4
1623244000000|2021-06-09 13:06:40|15895.8|15875.8|15892.1|15872.1|15895.8|15875.8|15892.1|15872.1|3
1623244010000|2021-06-09 13:06:50|||||||||1
1623244020000|2021-06-09 13:07:00|15890.3|15870.3|15879|15859|15890.3|15870.3|15879|15859|10
1623244040000|2021-06-09 13:07:20|15877.1|15857.1|15877.1|15857.1|15879.6|15859.6|15877.1|15857.1|3
1623244050000|2021-06-09 13:07:30|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|1
1623244060000|2021-06-09 13:07:40|15872.1|15852.1|15869.6|15849.6|15872.1|15852.1|15869.6|15849.6|8
1623244070000|2021-06-09 13:07:50|||||||||2
1623244080000|2021-06-09 13:08:00|15869.7|15849.7|15872.2|15852.2|15872.2|15852.2|15869.7|15849.7|3
1623244090000|2021-06-09 13:08:10|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|2
1623244100000|2021-06-09 13:08:20|15869|15849|15867.2|15847.2|15869|15849|15867.2|15847.2|11
1623244110000|2021-06-09 13:08:30|||||||||4
1623244120000|2021-06-09 13:08:40|15864|15844|15862.2|15842.2|15864|15844|15862.2|15842.2|5
1623244130000|2021-06-09 13:08:50|||||||||1
1623244140000|2021-06-09 13:09:00|15864|15844|15864|15844|15864|15844|15864|15844|3
1623244150000|2021-06-09 13:09:10|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|2
1623244160000|2021-06-09 13:09:20|||||||||1
1623244170000|2021-06-09 13:09:30|15862.2|15842.2|15861.5|15841.5|15862.2|15842.2|15861.5|15841.5|3
1623244180000|2021-06-09 13:09:40|15860.9|15840.9|15862.2|15842.2|15862.2|15842.2|15859|15839|5
1623244190000|2021-06-09 13:09:50|15864|15844|15864|15844|15864|15844|15864|15844|1
1623244200000|2021-06-09 13:10:00|15865.3|15845.3|15867.2|15847.2|15867.2|15847.2|15865.3|15845.3|6
1623244210000|2021-06-09 13:10:10|15866.5|15846.5|15864.7|15844.7|15866.5|15846.5|15864.7|15844.7|10
1623244220000|2021-06-09 13:10:20|15862.2|15842.2|15859.7|15839.7|15862.2|15842.2|15859.7|15839.7|8
1623244230000|2021-06-09 13:10:30|||||||||2
1623244250000|2021-06-09 13:10:50|15857.2|15837.2|15855.3|15835.3|15857.2|15837.2|15855.3|15835.3|0
1623244260000|2021-06-09 13:11:00|15856|15836|15859.7|15839.7|15859.7|15839.7|15855.3|15835.3|4
1623244270000|2021-06-09 13:11:10|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|6
1623244280000|2021-06-09 13:11:20|15862.8|15842.8|15859.7|15839.7|15862.8|15842.8|15859.7|15839.7|7
1623244290000|2021-06-09 13:11:30|15859|15839|15859|15839|15859|15839|15855.9|15835.9|10
1623244300000|2021-06-09 13:11:40|15856.5|15836.5|15854|15834|15856.5|15836.5|15854|15834|9
1623244310000|2021-06-09 13:11:50|15855.3|15835.3|15855.3|15835.3|15855.3|15835.3|15855.3|15835.3|6
1623244320000|2021-06-09 13:12:00|15859|15839|15867.2|15847.2|15867.2|15847.2|15859|15839|7
1623244330000|2021-06-09 13:12:10|15867.8|15847.8|15869.7|15849.7|15869.7|15849.7|15867.2|15847.2|1
1623244340000|2021-06-09 13:12:20|||||||||2
1623244350000|2021-06-09 13:12:30|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|15867.2|15847.2|4
1623244360000|2021-06-09 13:12:40|15872.2|15852.2|15874|15854|15874|15854|15872.2|15852.2|10
1623244370000|2021-06-09 13:12:50|15875.9|15855.9|15894.7|15874.7|15894.7|15874.7|15875.9|15855.9|16
1623244380000|2021-06-09 13:13:00|15896|15876|15902.2|15882.2|15902.2|15882.2|15896|15876|1
1623244390000|2021-06-09 13:13:10|15902.8|15882.8|15905.3|15885.3|15905.3|15885.3|15902.8|15882.8|7
1623244400000|2021-06-09 13:13:20|15902.8|15882.8|15905.3|15885.3|15905.3|15885.3|15902.8|15882.8|1
1623244410000|2021-06-09 13:13:30|||||||||1
1623244420000|2021-06-09 13:13:40|15907.2|15887.2|15910.3|15890.3|15910.3|15890.3|15907.2|15887.2|7
1623244430000|2021-06-09 13:13:50|15912.2|15892.2|15917.2|15897.2|15917.2|15897.2|15912.2|15892.2|10
1623244440000|2021-06-09 13:14:00|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|3
1623244450000|2021-06-09 13:14:10|15921|15901|15924.7|15904.7|15924.7|15904.7|15921|15901|6
1623244460000|2021-06-09 13:14:20|||||||||1
1623244470000|2021-06-09 13:14:30|15924|15904|15915.9|15895.9|15924|15904|15914.7|15894.7|11
1623244480000|2021-06-09 13:14:40|15914|15894|15914|15894|15914|15894|15914|15894|4
1623244490000|2021-06-09 13:14:50|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|6
1623244500000|2021-06-09 13:15:00|15924|15904|15932.2|15912.2|15932.2|15912.2|15924|15904|4
1623244510000|2021-06-09 13:15:10|15934|15914|15934|15914|15934|15914|15934|15914|2
1623244520000|2021-06-09 13:15:20|||||||||1
1623244530000|2021-06-09 13:15:30|15935.9|15915.9|15936.5|15916.5|15936.5|15916.5|15935.9|15915.9|3
1623244540000|2021-06-09 13:15:40|15937.2|15917.2|15939|15919|15939|15919|15937.2|15917.2|8
1623244550000|2021-06-09 13:15:50|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|4
1623244560000|2021-06-09 13:16:00|15944|15924|15945.3|15925.3|15945.3|15925.3|15944|15924|8
1623244570000|2021-06-09 13:16:10|||||||||3
1623244580000|2021-06-09 13:16:20|15947.2|15927.2|15952.2|15932.2|15952.2|15932.2|15947.2|15927.2|2
1623244590000|2021-06-09 13:16:30|||||||||4
1623244600000|2021-06-09 13:16:40|15954.7|15934.7|15959.7|15939.7|15959.7|15939.7|15954.7|15934.7|19
1623244610000|2021-06-09 13:16:50|15960.3|15940.3|15964|15944|15964|15944|15960.3|15940.3|0
1623244620000|2021-06-09 13:17:00|15959|15939|15959|15939|15959|15939|15959|15939|11
1623244630000|2021-06-09 13:17:10|15958.4|15938.4|15958.4|15938.4|15958.4|15938.4|15958.4|15938.4|0
1623244640000|2021-06-09 13:17:20|15957.7|15937.7|15954|15934|15957.7|15937.7|15954|15934|0
1623244650000|2021-06-09 13:17:30|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|1
1623244660000|2021-06-09 13:17:40|15954|15934|15954|15934|15954|15934|15954|15934|1
1623244670000|2021-06-09 13:17:50|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|5
1623244680000|2021-06-09 13:18:00|15956.5|15936.5|15959.7|15939.7|15959.7|15939.7|15956.5|15936.5|8
1623244690000|2021-06-09 13:18:10|15957.8|15937.8|15954.7|15934.7|15957.8|15937.8|15954.7|15934.7|2
1623244700000|2021-06-09 13:18:20|15955.3|15935.3|15955.3|15935.3|15955.3|15935.3|15955.3|15935.3|195
1623244710000|2021-06-09 13:18:30|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|0
1623244720000|2021-06-09 13:18:40|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|7
1623244730000|2021-06-09 13:18:50|||||||||3
1623244750000|2021-06-09 13:19:10|||||||||1
1623244760000|2021-06-09 13:19:20|15964.7|15944.7|15972.8|15952.8|15972.8|15952.8|15964.7|15944.7|11
1623244770000|2021-06-09 13:19:30|||||||||1
1623244780000|2021-06-09 13:19:40|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|4
1623244790000|2021-06-09 13:19:50|||||||||4
1623244800000|2021-06-09 13:20:00|15970.3|15950.3|15970.3|15950.3|15970.3|15950.3|15970.3|15950.3|2
1623244810000|2021-06-09 13:20:10|15964|15944|15961.5|15941.5|15964|15944|15961.5|15941.5|7
1623244820000|2021-06-09 13:20:20|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|3
1623244830000|2021-06-09 13:20:30|15959.7|15939.7|15954.7|15934.7|15959.7|15939.7|15954.7|15934.7|3
1623244840000|2021-06-09 13:20:40|||||||||3
1623244850000|2021-06-09 13:20:50|15954|15934|15948.4|15928.4|15954|15934|15948.4|15928.4|1
1623244860000|2021-06-09 13:21:00|15946.5|15926.5|15944|15924|15946.5|15926.5|15944|15924|27
1623244870000|2021-06-09 13:21:10|15944.7|15924.7|15946.5|15926.5|15946.5|15926.5|15944.7|15924.7|3
1623244890000|2021-06-09 13:21:30|15951.5|15931.5|15952.2|15932.2|15952.2|15932.2|15951.5|15931.5|8
1623244900000|2021-06-09 13:21:40|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|5
1623244910000|2021-06-09 13:21:50|15952.7|15932.7|15949|15929|15952.7|15932.7|15949|15929|7
1623244920000|2021-06-09 13:22:00|||||||||1
1623244930000|2021-06-09 13:22:10|15945.9|15925.9|15939|15919|15945.9|15925.9|15937.7|15917.7|10
1623244940000|2021-06-09 13:22:20|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|2
1623244950000|2021-06-09 13:22:30|15940.3|15920.3|15945.3|15925.3|15945.3|15925.3|15940.3|15920.3|0
1623244960000|2021-06-09 13:22:40|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|1
1623244970000|2021-06-09 13:22:50|15949.7|15929.7|15954.7|15934.7|15954.7|15934.7|15949.7|15929.7|22
1623244980000|2021-06-09 13:23:00|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|4
1623245000000|2021-06-09 13:23:20|||||||||3
1623245010000|2021-06-09 13:23:30|15961.5|15941.5|15956.5|15936.5|15961.5|15941.5|15956.5|15936.5|1
1623245020000|2021-06-09 13:23:40|||||||||1
1623245030000|2021-06-09 13:23:50|||||||||9
1623245050000|2021-06-09 13:24:10|15959|15939|15959|15939|15959|15939|15959|15939|5
1623245060000|2021-06-09 13:24:20|15960.9|15940.9|15961.5|15941.5|15961.5|15941.5|15960.9|15940.9|4
1623245080000|2021-06-09 13:24:40|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|6
1623245090000|2021-06-09 13:24:50|15962.2|15942.2|15964.7|15944.7|15964.7|15944.7|15962.2|15942.2|1
1623245100000|2021-06-09 13:25:00|15969.7|15949.7|15982.2|15962.2|15982.2|15962.2|15969.7|15949.7|12
1623245110000|2021-06-09 13:25:10|15982.8|15962.8|15985.3|15965.3|15985.3|15965.3|15982.8|15962.8|6
1623245120000|2021-06-09 13:25:20|15986|15966|15989.7|15969.7|15989.7|15969.7|15986|15966|0
1623245130000|2021-06-09 13:25:30|||||||||1
1623245140000|2021-06-09 13:25:40|||||||||3
1623245150000|2021-06-09 13:25:50|15984.7|15964.7|15959|15939|15984.7|15964.7|15959|15939|5
1623245160000|2021-06-09 13:26:00|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|2
1623245170000|2021-06-09 13:26:10|15954.7|15934.7|15949.7|15929.7|15954.7|15934.7|15949.7|15929.7|1
1623245180000|2021-06-09 13:26:20|||||||||2
1623245190000|2021-06-09 13:26:30|15945.9|15925.9|15939|15919|15945.9|15925.9|15939|15919|12
1623245200000|2021-06-09 13:26:40|||||||||5
1623245210000|2021-06-09 13:26:50|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|2
1623245220000|2021-06-09 13:27:00|15944|15924|15944|15924|15944|15924|15944|15924|4
1623245230000|2021-06-09 13:27:10|15945.9|15925.9|15949|15929|15949|15929|15945.9|15925.9|1
1623245240000|2021-06-09 13:27:20|||||||||7
1623245250000|2021-06-09 13:27:30|||||||||2
1623245260000|2021-06-09 13:27:40|15949.7|15929.7|15952.2|15932.2|15952.2|15932.2|15949.7|15929.7|1
1623245270000|2021-06-09 13:27:50|||||||||6
1623245280000|2021-06-09 13:28:00|15954.7|15934.7|15957.2|15937.2|15957.2|15937.2|15954.7|15934.7|1
1623245290000|2021-06-09 13:28:10|15954.7|15934.7|15952.2|15932.2|15954.7|15934.7|15952.2|15932.2|1
1623245300000|2021-06-09 13:28:20|15949|15929|15949|15929|15949|15929|15949|15929|0
1623245310000|2021-06-09 13:28:30|||||||||1
1623245320000|2021-06-09 13:28:40|15949.7|15929.7|15950.3|15930.3|15950.3|15930.3|15949|15929|0
1623245330000|2021-06-09 13:28:50|15952.2|15932.2|15954|15934|15954|15934|15952.2|15932.2|3
1623245340000|2021-06-09 13:29:00|15954.7|15934.7|15957.2|15937.2|15957.2|15937.2|15954.7|15934.7|2
1623245350000|2021-06-09 13:29:10|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|0
1623245360000|2021-06-09 13:29:20|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|1
1623245370000|2021-06-09 13:29:30|||||||||2
1623245380000|2021-06-09 13:29:40|15961.6|15941.6|15961.6|15941.6|15961.6|15941.6|15961.6|15941.6|3
1623245390000|2021-06-09 13:29:50|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|2
1623245400000|2021-06-09 13:30:00|15964.1|15944.1|15970.4|15950.4|15970.4|15950.4|15964.1|15944.1|6
1623245410000|2021-06-09 13:30:10|||||||||2
1623245440000|2021-06-09 13:30:40|15973.5|15953.5|15972.9|15952.9|15975.4|15955.4|15972.9|15952.9|9
1623245450000|2021-06-09 13:30:50|15974.7|15954.7|15976|15956|15976|15956|15974.7|15954.7|5
1623245460000|2021-06-09 13:31:00|15975.4|15955.4|15964.7|15944.7|15975.4|15955.4|15964.7|15944.7|8
1623245470000|2021-06-09 13:31:10|15965.4|15945.4|15975.4|15955.4|15975.4|15955.4|15965.4|15945.4|8
1623245480000|2021-06-09 13:31:20|||||||||2
1623245490000|2021-06-09 13:31:30|||||||||2
1623245500000|2021-06-09 13:31:40|15976|15956|15979.1|15959.1|15979.1|15959.1|15975.4|15955.4|17
1623245510000|2021-06-09 13:31:50|15980.4|15960.4|15984.7|15964.7|15984.7|15964.7|15980.4|15960.4|3
1623245520000|2021-06-09 13:32:00|15986|15966|15992.2|15972.2|15992.2|15972.2|15986|15966|11
1623245530000|2021-06-09 13:32:10|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|2
1623245540000|2021-06-09 13:32:20|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|1
1623245560000|2021-06-09 13:32:40|||||||||2
1623245570000|2021-06-09 13:32:50|15992.9|15972.9|15993.5|15973.5|15993.5|15973.5|15992.9|15972.9|4
1623245580000|2021-06-09 13:33:00|15992.9|15972.9|15992.2|15972.2|15992.9|15972.9|15992.2|15972.2|6
1623245590000|2021-06-09 13:33:10|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|2
1623245600000|2021-06-09 13:33:20|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|0
1623245610000|2021-06-09 13:33:30|15990.4|15970.4|15960.4|15940.4|15990.4|15970.4|15960.4|15940.4|5
1623245620000|2021-06-09 13:33:40|15959.1|15939.1|15947.2|15927.2|15959.1|15939.1|15947.2|15927.2|10
1623245630000|2021-06-09 13:33:50|15945.9|15925.9|15936.6|15916.6|15945.9|15925.9|15936.6|15916.6|31
1623245640000|2021-06-09 13:34:00|15931.6|15911.6|15904.7|15884.7|15931.6|15911.6|15904.7|15884.7|16
1623245650000|2021-06-09 13:34:10|15904.1|15884.1|15908.5|15888.5|15908.5|15888.5|15902.2|15882.2|18
1623245660000|2021-06-09 13:34:20|15910.4|15890.4|15919.7|15899.7|15919.7|15899.7|15910.4|15890.4|14
1623245670000|2021-06-09 13:34:30|15919.1|15899.1|15922.2|15902.2|15922.2|15902.2|15919.1|15899.1|6
1623245680000|2021-06-09 13:34:40|15923.5|15903.5|15925.4|15905.4|15925.4|15905.4|15923.5|15903.5|0
1623245690000|2021-06-09 13:34:50|15927.2|15907.2|15909.1|15889.1|15927.2|15907.2|15909.1|15889.1|5
1623245700000|2021-06-09 13:35:00|15904.7|15884.7|15907.2|15887.2|15907.2|15887.2|15904.7|15884.7|9
1623245710000|2021-06-09 13:35:10|15906.6|15886.6|15899.1|15879.1|15907.2|15887.2|15899.1|15879.1|5
1623245720000|2021-06-09 13:35:20|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|6
1623245730000|2021-06-09 13:35:30|15897.2|15877.2|15894.1|15874.1|15897.2|15877.2|15894.1|15874.1|2
1623245740000|2021-06-09 13:35:40|15892.2|15872.2|15895.4|15875.4|15895.4|15875.4|15892.2|15872.2|10
1623245750000|2021-06-09 13:35:50|15897.2|15877.2|15892.2|15872.2|15897.2|15877.2|15889.7|15869.7|7
1623245760000|2021-06-09 13:36:00|15889.7|15869.7|15892.2|15872.2|15892.2|15872.2|15889.7|15869.7|4
1623245770000|2021-06-09 13:36:10|15894.1|15874.1|15899.7|15879.7|15899.7|15879.7|15894.1|15874.1|9
1623245780000|2021-06-09 13:36:20|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|6
1623245790000|2021-06-09 13:36:30|15899.7|15879.7|15894.7|15874.7|15899.7|15879.7|15894.7|15874.7|3
1623245800000|2021-06-09 13:36:40|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|3
1623245810000|2021-06-09 13:36:50|||||||||9
1623245820000|2021-06-09 13:37:00|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|5
1623245830000|2021-06-09 13:37:10|15894.1|15874.1|15889.1|15869.1|15894.1|15874.1|15889.1|15869.1|2
1623245840000|2021-06-09 13:37:20|15885.9|15865.9|15889.1|15869.1|15889.1|15869.1|15884.1|15864.1|7
1623245850000|2021-06-09 13:37:30|15892.2|15872.2|15894.7|15874.7|15894.7|15874.7|15892.2|15872.2|17
1623245860000|2021-06-09 13:37:40|||||||||2
1623245870000|2021-06-09 13:37:50|15897.2|15877.2|15902.2|15882.2|15902.2|15882.2|15897.2|15877.2|37
1623245880000|2021-06-09 13:38:00|15905.4|15885.4|15909.7|15889.7|15909.7|15889.7|15905.4|15885.4|2
1623245890000|2021-06-09 13:38:10|15910.4|15890.4|15920.4|15900.4|15920.4|15900.4|15910.4|15890.4|97
1623245900000|2021-06-09 13:38:20|15922.9|15902.9|15924.1|15904.1|15927.2|15907.2|15922.9|15902.9|9
1623245910000|2021-06-09 13:38:30|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|1
1623245920000|2021-06-09 13:38:40|15919.1|15899.1|15913.4|15893.4|15919.1|15899.1|15913.4|15893.4|4
1623245930000|2021-06-09 13:38:50|15908.4|15888.4|15902.2|15882.2|15908.4|15888.4|15902.2|15882.2|3
1623245940000|2021-06-09 13:39:00|15907.2|15887.2|15912.9|15892.9|15912.9|15892.9|15907.2|15887.2|4
1623245950000|2021-06-09 13:39:10|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|0
1623245960000|2021-06-09 13:39:20|15915.4|15895.4|15927.2|15907.2|15927.2|15907.2|15915.4|15895.4|7
1623245970000|2021-06-09 13:39:30|15929.1|15909.1|15931.6|15911.6|15931.6|15911.6|15929.1|15909.1|9
1623245980000|2021-06-09 13:39:40|||||||||3
1623245990000|2021-06-09 13:39:50|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|5
1623246000000|2021-06-09 13:40:00|15932.2|15912.2|15914.1|15894.1|15932.2|15912.2|15912.8|15892.8|7
1623246010000|2021-06-09 13:40:10|15914.7|15894.7|15919.1|15899.1|15919.1|15899.1|15914.7|15894.7|2
1623246020000|2021-06-09 13:40:20|15919.7|15899.7|15919.1|15899.1|15919.7|15899.7|15919.1|15899.1|4
1623246030000|2021-06-09 13:40:30|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|0
1623246040000|2021-06-09 13:40:40|15915.9|15895.9|15919.1|15899.1|15919.1|15899.1|15915.9|15895.9|22
1623246050000|2021-06-09 13:40:50|15917.8|15897.8|15919.1|15899.1|15919.1|15899.1|15915.9|15895.9|4
1623246060000|2021-06-09 13:41:00|15900.4|15880.4|15902.2|15882.2|15902.2|15882.2|15899.1|15879.1|8
1623246070000|2021-06-09 13:41:10|15905.4|15885.4|15910.4|15890.4|15910.4|15890.4|15905.4|15885.4|0
1623246080000|2021-06-09 13:41:20|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|2
1623246090000|2021-06-09 13:41:30|15914.7|15894.7|15915.4|15895.4|15915.4|15895.4|15914.7|15894.7|4
1623246100000|2021-06-09 13:41:40|15914.7|15894.7|15909.1|15889.1|15914.7|15894.7|15909.1|15889.1|7
1623246110000|2021-06-09 13:41:50|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|3
1623246120000|2021-06-09 13:42:00|15907.1|15887.1|15904.7|15884.7|15907.1|15887.1|15904.1|15884.1|3
1623246130000|2021-06-09 13:42:10|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|0
1623246140000|2021-06-09 13:42:20|||||||||3
1623246150000|2021-06-09 13:42:30|15907.2|15887.2|15914.7|15894.7|15914.7|15894.7|15907.2|15887.2|4
1623246160000|2021-06-09 13:42:40|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|1
1623246170000|2021-06-09 13:42:50|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|3
1623246180000|2021-06-09 13:43:00|15926|15906|15927.9|15907.9|15927.9|15907.9|15926|15906|4
1623246190000|2021-06-09 13:43:10|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|4
1623246200000|2021-06-09 13:43:20|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|8
1623246210000|2021-06-09 13:43:30|15929.1|15909.1|15929.7|15909.7|15929.7|15909.7|15929.1|15909.1|11
1623246230000|2021-06-09 13:43:50|15929.1|15909.1|15928.5|15908.5|15930.4|15910.4|15927.2|15907.2|6
1623246240000|2021-06-09 13:44:00|15930.4|15910.4|15932.2|15912.2|15932.2|15912.2|15930.4|15910.4|7
1623246250000|2021-06-09 13:44:10|15935.9|15915.9|15940.4|15920.4|15940.4|15920.4|15935.9|15915.9|2
1623246260000|2021-06-09 13:44:20|15941.7|15921.7|15946|15926|15946|15926|15941.7|15921.7|13
1623246270000|2021-06-09 13:44:30|15948.5|15928.5|15948.5|15928.5|15948.5|15928.5|15947.9|15927.9|3
1623246280000|2021-06-09 13:44:40|15950.4|15930.4|15950.4|15930.4|15950.4|15930.4|15950.4|15930.4|2
1623246290000|2021-06-09 13:44:50|15952.2|15932.2|15950.4|15930.4|15952.2|15932.2|15950.4|15930.4|9
1623246300000|2021-06-09 13:45:00|15947.2|15927.2|15944.1|15924.1|15947.2|15927.2|15944.1|15924.1|17
1623246310000|2021-06-09 13:45:10|15944.7|15924.7|15934.1|15914.1|15944.7|15924.7|15934.1|15914.1|8
1623246320000|2021-06-09 13:45:20|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|4
1623246330000|2021-06-09 13:45:30|15926.6|15906.6|15912.2|15892.2|15926.6|15906.6|15912.2|15892.2|27
1623246340000|2021-06-09 13:45:40|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|15907.2|15887.2|1
1623246350000|2021-06-09 13:45:50|15904.7|15884.7|15897.2|15877.2|15904.7|15884.7|15897.2|15877.2|8
1623246360000|2021-06-09 13:46:00|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15
1623246370000|2021-06-09 13:46:10|15900.4|15880.4|15887.2|15867.2|15900.4|15880.4|15887.2|15867.2|2
1623246380000|2021-06-09 13:46:20|15887.9|15867.9|15884.7|15864.7|15887.9|15867.9|15884.7|15864.7|7
1623246390000|2021-06-09 13:46:30|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|9
1623246400000|2021-06-09 13:46:40|15887.2|15867.2|15901|15881|15901|15881|15887.2|15867.2|5
1623246410000|2021-06-09 13:46:50|15904.7|15884.7|15899.7|15879.7|15907.2|15887.2|15899.7|15879.7|5
1623246420000|2021-06-09 13:47:00|15899.1|15879.1|15896.6|15876.6|15899.1|15879.1|15896.6|15876.6|14
1623246430000|2021-06-09 13:47:10|||||||||2
1623246440000|2021-06-09 13:47:20|15892.2|15872.2|15887.2|15867.2|15892.2|15872.2|15887.2|15867.2|3
1623246450000|2021-06-09 13:47:30|||||||||7
1623246460000|2021-06-09 13:47:40|||||||||3
1623246470000|2021-06-09 13:47:50|15889.7|15869.7|15895.4|15875.4|15895.4|15875.4|15889.7|15869.7|4
1623246480000|2021-06-09 13:48:00|15896|15876|15906|15886|15908.5|15888.5|15896|15876|9
1623246490000|2021-06-09 13:48:10|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|1
1623246500000|2021-06-09 13:48:20|15910.4|15890.4|15912.2|15892.2|15912.2|15892.2|15910.4|15890.4|3
1623246510000|2021-06-09 13:48:30|||||||||7
1623246520000|2021-06-09 13:48:40|||||||||4
1623246540000|2021-06-09 13:49:00|||||||||11
1623246550000|2021-06-09 13:49:10|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|3
1623246560000|2021-06-09 13:49:20|15907.9|15887.9|15907.2|15887.2|15907.9|15887.9|15907.2|15887.2|2
1623246570000|2021-06-09 13:49:30|||||||||8
1623246580000|2021-06-09 13:49:40|||||||||1
1623246590000|2021-06-09 13:49:50|||||||||3
1623246600000|2021-06-09 13:50:00|15919.2|15879.2|15919.2|15879.2|15919.2|15879.2|15919.2|15879.2|16
1623246610000|2021-06-09 13:50:10|||||||||2
1623246620000|2021-06-09 13:50:20|15911.1|15891.1|15925.4|15905.4|15925.4|15905.4|15911.1|15891.1|0
1623246630000|2021-06-09 13:50:30|15927.2|15907.2|15932.9|15912.9|15932.9|15912.9|15927.2|15907.2|12
1623246650000|2021-06-09 13:50:50|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|1
1623246660000|2021-06-09 13:51:00|15937.3|15917.3|15945.4|15925.4|15945.4|15925.4|15937.3|15917.3|7
1623246670000|2021-06-09 13:51:10|15946.7|15926.7|15950.4|15930.4|15950.4|15930.4|15946.7|15926.7|19
1623246680000|2021-06-09 13:51:20|15952.3|15932.3|15955.4|15935.4|15955.4|15935.4|15952.3|15932.3|14
1623246690000|2021-06-09 13:51:30|||||||||4
1623246700000|2021-06-09 13:51:40|15957.3|15937.3|15959.8|15939.8|15959.8|15939.8|15957.3|15937.3|10
1623246710000|2021-06-09 13:51:50|15961.6|15941.6|15964.8|15944.8|15964.8|15944.8|15961.6|15941.6|5
1623246720000|2021-06-09 13:52:00|15969.8|15949.8|15970.4|15950.4|15970.4|15950.4|15969.8|15949.8|9
1623246730000|2021-06-09 13:52:10|15972.3|15952.3|15969.1|15949.1|15972.3|15952.3|15969.1|15949.1|7
1623246740000|2021-06-09 13:52:20|15971|15951|15974.1|15954.1|15974.1|15954.1|15971|15951|4
1623246750000|2021-06-09 13:52:30|15974.8|15954.8|15979.8|15959.8|15979.8|15959.8|15974.8|15954.8|4
1623246760000|2021-06-09 13:52:40|15980.4|15960.4|15964.8|15944.8|15982.3|15962.3|15964.8|15944.8|13
1623246770000|2021-06-09 13:52:50|15960.4|15940.4|15949.8|15929.8|15960.4|15940.4|15949.8|15929.8|9
1623246780000|2021-06-09 13:53:00|15949.1|15929.1|15937.3|15917.3|15949.1|15929.1|15937.3|15917.3|5
1623246790000|2021-06-09 13:53:10|||||||||5
1623246800000|2021-06-09 13:53:20|15935.4|15915.4|15932.9|15912.9|15935.4|15915.4|15932.9|15912.9|5
1623246810000|2021-06-09 13:53:30|15934.1|15914.1|15932.3|15912.3|15934.1|15914.1|15932.3|15912.3|8
1623246820000|2021-06-09 13:53:40|15929.8|15909.8|15924.8|15904.8|15929.8|15909.8|15924.8|15904.8|7
1623246830000|2021-06-09 13:53:50|15921|15901|15916.6|15896.6|15921|15901|15916.6|15896.6|5
1623246840000|2021-06-09 13:54:00|15914.8|15894.8|15914.8|15894.8|15914.8|15894.8|15912.3|15892.3|4
1623246850000|2021-06-09 13:54:10|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|4
1623246860000|2021-06-09 13:54:20|15913.5|15893.5|15914.1|15894.1|15914.1|15894.1|15913.5|15893.5|12
1623246870000|2021-06-09 13:54:30|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|3
1623246880000|2021-06-09 13:54:40|||||||||5
1623246890000|2021-06-09 13:54:50|15906|15886|15894.8|15874.8|15906|15886|15894.8|15874.8|9
1623246900000|2021-06-09 13:55:00|15894.1|15874.1|15894.8|15874.8|15894.8|15874.8|15894.1|15874.1|10
1623246910000|2021-06-09 13:55:10|15895.4|15875.4|15896|15876|15897.3|15877.3|15894.8|15874.8|15
1623246920000|2021-06-09 13:55:20|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|2
1623246930000|2021-06-09 13:55:30|15893.5|15873.5|15884.8|15864.8|15893.5|15873.5|15884.8|15864.8|8
1623246940000|2021-06-09 13:55:40|||||||||6
1623246950000|2021-06-09 13:55:50|15882.3|15862.3|15877.3|15857.3|15882.9|15862.9|15877.3|15857.3|8
1623246960000|2021-06-09 13:56:00|||||||||1
1623246970000|2021-06-09 13:56:10|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|8
1623246980000|2021-06-09 13:56:20|15886|15866|15889.8|15869.8|15889.8|15869.8|15886|15866|5
1623246990000|2021-06-09 13:56:30|||||||||1
1623247000000|2021-06-09 13:56:40|||||||||6
1623247010000|2021-06-09 13:56:50|15889.1|15869.1|15884.1|15864.1|15889.1|15869.1|15884.1|15864.1|7
1623247020000|2021-06-09 13:57:00|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|3
1623247030000|2021-06-09 13:57:10|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|10
1623247040000|2021-06-09 13:57:20|15882.3|15862.3|15879.8|15859.8|15882.3|15862.3|15879.8|15859.8|4
1623247050000|2021-06-09 13:57:30|||||||||6
1623247060000|2021-06-09 13:57:40|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|14
1623247070000|2021-06-09 13:57:50|||||||||4
1623247080000|2021-06-09 13:58:00|||||||||8
1623247090000|2021-06-09 13:58:10|||||||||148
1623247100000|2021-06-09 13:58:20|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|1
1623247110000|2021-06-09 13:58:30|||||||||2
1623247120000|2021-06-09 13:58:40|15869.8|15849.8|15852.3|15832.3|15869.8|15849.8|15852.3|15832.3|89
1623247130000|2021-06-09 13:58:50|15850.4|15830.4|15860.4|15840.4|15860.4|15840.4|15849.1|15829.1|14
1623247140000|2021-06-09 13:59:00|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|7
1623247150000|2021-06-09 13:59:10|15864.8|15844.8|15874.1|15854.1|15874.1|15854.1|15864.8|15844.8|11
1623247160000|2021-06-09 13:59:20|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|7
1623247170000|2021-06-09 13:59:30|||||||||1
1623247180000|2021-06-09 13:59:40|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|13
1623247190000|2021-06-09 13:59:50|||||||||27
1623247200000|2021-06-09 14:00:00|15880.4|15860.4|15886|15866|15887.3|15867.3|15880.4|15860.4|6
1623247210000|2021-06-09 14:00:10|15884.1|15864.1|15883.5|15863.5|15884.1|15864.1|15883.5|15863.5|5
1623247220000|2021-06-09 14:00:20|15884.1|15864.1|15884.8|15864.8|15884.8|15864.8|15884.1|15864.1|6
1623247230000|2021-06-09 14:00:30|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|3
1623247240000|2021-06-09 14:00:40|15886.7|15866.7|15885.4|15865.4|15886.7|15866.7|15885.4|15865.4|5
1623247250000|2021-06-09 14:00:50|||||||||3
1623247260000|2021-06-09 14:01:00|15887.3|15867.3|15889.8|15869.8|15889.8|15869.8|15887.3|15867.3|1
1623247270000|2021-06-09 14:01:10|||||||||8
1623247280000|2021-06-09 14:01:20|||||||||1
1623247290000|2021-06-09 14:01:30|||||||||1
1623247300000|2021-06-09 14:01:40|||||||||10
1623247310000|2021-06-09 14:01:50|||||||||7
1623247320000|2021-06-09 14:02:00|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|1
1623247330000|2021-06-09 14:02:10|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|3
1623247340000|2021-06-09 14:02:20|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|4
1623247350000|2021-06-09 14:02:30|15889.8|15869.8|15889.1|15869.1|15889.8|15869.8|15889.1|15869.1|5
1623247360000|2021-06-09 14:02:40|||||||||4
1623247370000|2021-06-09 14:02:50|||||||||8
1623247380000|2021-06-09 14:03:00|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|4
1623247390000|2021-06-09 14:03:10|15894.1|15874.1|15899.8|15879.8|15899.8|15879.8|15894.1|15874.1|51
1623247400000|2021-06-09 14:03:20|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|5
1623247410000|2021-06-09 14:03:30|||||||||2
1623247420000|2021-06-09 14:03:40|15902.3|15882.3|15899.8|15879.8|15902.3|15882.3|15899.8|15879.8|6
1623247430000|2021-06-09 14:03:50|||||||||6
1623247440000|2021-06-09 14:04:00|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|0
1623247450000|2021-06-09 14:04:10|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|5
1623247460000|2021-06-09 14:04:20|15896|15876|15891.6|15871.6|15896|15876|15891.6|15871.6|10
1623247470000|2021-06-09 14:04:30|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|6
1623247480000|2021-06-09 14:04:40|||||||||3
1623247490000|2021-06-09 14:04:50|||||||||6
1623247510000|2021-06-09 14:05:10|15887.9|15867.9|15885.4|15865.4|15887.9|15867.9|15884.8|15864.8|4
1623247520000|2021-06-09 14:05:20|||||||||7
1623247530000|2021-06-09 14:05:30|15884.8|15864.8|15874.8|15854.8|15884.8|15864.8|15874.8|15854.8|9
1623247540000|2021-06-09 14:05:40|15872.9|15852.9|15867.3|15847.3|15872.9|15852.9|15867.3|15847.3|7
1623247550000|2021-06-09 14:05:50|15866.6|15846.6|15864.1|15844.1|15866.6|15846.6|15864.1|15844.1|9
1623247560000|2021-06-09 14:06:00|15861.6|15841.6|15857.3|15837.3|15862.3|15842.3|15857.3|15837.3|5
1623247570000|2021-06-09 14:06:10|15856.6|15836.6|15852.3|15832.3|15856.6|15836.6|15852.3|15832.3|30
1623247580000|2021-06-09 14:06:20|15854.1|15834.1|15852.9|15832.9|15854.8|15834.8|15852.9|15832.9|7
1623247590000|2021-06-09 14:06:30|15854.8|15834.8|15852.3|15832.3|15854.8|15834.8|15852.3|15832.3|8
1623247600000|2021-06-09 14:06:40|15851.6|15831.6|15847.3|15827.3|15851.6|15831.6|15847.3|15827.3|9
1623247610000|2021-06-09 14:06:50|15844.8|15824.8|15847.3|15827.3|15847.3|15827.3|15844.8|15824.8|13
1623247620000|2021-06-09 14:07:00|15845.4|15825.4|15844.1|15824.1|15845.4|15825.4|15844.1|15824.1|13
1623247630000|2021-06-09 14:07:10|15846.6|15826.6|15847.9|15827.9|15847.9|15827.9|15846.6|15826.6|14
1623247640000|2021-06-09 14:07:20|||||||||6
1623247650000|2021-06-09 14:07:30|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|6
1623247660000|2021-06-09 14:07:40|||||||||2
1623247670000|2021-06-09 14:07:50|||||||||5
1623247680000|2021-06-09 14:08:00|15849.1|15829.1|15849.1|15829.1|15849.1|15829.1|15849.1|15829.1|2
1623247690000|2021-06-09 14:08:10|||||||||4
1623247700000|2021-06-09 14:08:20|||||||||5
1623247710000|2021-06-09 14:08:30|||||||||7
1623247720000|2021-06-09 14:08:40|||||||||3
1623247730000|2021-06-09 14:08:50|||||||||7
1623247740000|2021-06-09 14:09:00|15849.8|15829.8|15859.8|15839.8|15859.8|15839.8|15849.8|15829.8|3
1623247750000|2021-06-09 14:09:10|||||||||4
1623247760000|2021-06-09 14:09:20|15862.3|15842.3|15864.8|15844.8|15864.8|15844.8|15862.3|15842.3|9
1623247770000|2021-06-09 14:09:30|||||||||3
1623247780000|2021-06-09 14:09:40|||||||||1
1623247790000|2021-06-09 14:09:50|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|7
1623247800000|2021-06-09 14:10:00|15866|15846|15872.3|15852.3|15872.3|15852.3|15866|15846|4
1623247810000|2021-06-09 14:10:10|||||||||8
1623247820000|2021-06-09 14:10:20|15874.1|15854.1|15872.3|15852.3|15874.8|15854.8|15872.3|15852.3|9
1623247830000|2021-06-09 14:10:30|||||||||1
1623247840000|2021-06-09 14:10:40|15874.8|15854.8|15874.1|15854.1|15874.8|15854.8|15874.1|15854.1|4
1623247850000|2021-06-09 14:10:50|15872.3|15852.3|15874.8|15854.8|15874.8|15854.8|15872.3|15852.3|7
1623247860000|2021-06-09 14:11:00|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|5
1623247870000|2021-06-09 14:11:10|||||||||2
1623247880000|2021-06-09 14:11:20|15875.4|15855.4|15874.8|15854.8|15875.4|15855.4|15874.8|15854.8|5
1623247890000|2021-06-09 14:11:30|||||||||2
1623247900000|2021-06-09 14:11:40|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|13
1623247910000|2021-06-09 14:11:50|15867.3|15847.3|15859.2|15839.2|15867.3|15847.3|15859.2|15839.2|10
1623247920000|2021-06-09 14:12:00|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|5
1623247930000|2021-06-09 14:12:10|15852.3|15832.3|15849.2|15829.2|15852.3|15832.3|15849.2|15829.2|3
1623247940000|2021-06-09 14:12:20|15847.9|15827.9|15846.7|15826.7|15847.9|15827.9|15846|15826|5
1623247950000|2021-06-09 14:12:30|15846|15826|15846|15826|15846|15826|15846|15826|3
1623247960000|2021-06-09 14:12:40|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|14
1623247970000|2021-06-09 14:12:50|15843.5|15823.5|15839.2|15819.2|15843.5|15823.5|15839.2|15819.2|18
1623247980000|2021-06-09 14:13:00|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|6
1623247990000|2021-06-09 14:13:10|15837.3|15817.3|15839.2|15819.2|15839.2|15819.2|15837.3|15817.3|6
1623248000000|2021-06-09 14:13:20|15837.3|15817.3|15839.2|15819.2|15839.8|15819.8|15835.5|15815.5|8
1623248010000|2021-06-09 14:13:30|||||||||5
1623248020000|2021-06-09 14:13:40|15838.5|15818.5|15836.7|15816.7|15838.5|15818.5|15836.7|15816.7|3
1623248030000|2021-06-09 14:13:50|15834.8|15814.8|15833|15813|15834.8|15814.8|15833|15813|7
1623248040000|2021-06-09 14:14:00|15832.3|15812.3|15833|15813|15833|15813|15832.3|15812.3|5
1623248050000|2021-06-09 14:14:10|||||||||1
1623248060000|2021-06-09 14:14:20|15832.3|15812.3|15832.3|15812.3|15833|15813|15832.3|15812.3|8
1623248070000|2021-06-09 14:14:30|||||||||10
1623248080000|2021-06-09 14:14:40|15833|15813|15832.3|15812.3|15833|15813|15832.3|15812.3|22
1623248090000|2021-06-09 14:14:50|||||||||6
1623248100000|2021-06-09 14:15:00|||||||||734
1623248110000|2021-06-09 14:15:10|15833|15813|15834.8|15814.8|15834.8|15814.8|15833|15813|33
1623248120000|2021-06-09 14:15:20|15834.2|15814.2|15832.3|15812.3|15834.2|15814.2|15832.3|15812.3|10
1623248130000|2021-06-09 14:15:30|15833.6|15813.6|15833.6|15813.6|15833.6|15813.6|15833.6|15813.6|5
1623248140000|2021-06-09 14:15:40|15834.2|15814.2|15833|15813|15834.2|15814.2|15832.3|15812.3|2
1623248150000|2021-06-09 14:15:50|15834.8|15814.8|15835.5|15815.5|15835.5|15815.5|15834.8|15814.8|2
1623248160000|2021-06-09 14:16:00|15834.8|15814.8|15835.5|15815.5|15835.5|15815.5|15832.3|15812.3|7
1623248170000|2021-06-09 14:16:10|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|1
1623248180000|2021-06-09 14:16:20|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|5
1623248190000|2021-06-09 14:16:30|||||||||6
1623248200000|2021-06-09 14:16:40|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|3
1623248210000|2021-06-09 14:16:50|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|4
1623248220000|2021-06-09 14:17:00|15838|15818|15839.8|15819.8|15839.8|15819.8|15838|15818|7
1623248230000|2021-06-09 14:17:10|||||||||14
1623248240000|2021-06-09 14:17:20|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|3
1623248250000|2021-06-09 14:17:30|||||||||4
1623248260000|2021-06-09 14:17:40|15837.3|15817.3|15839.2|15819.2|15839.2|15819.2|15837.3|15817.3|16
1623248270000|2021-06-09 14:17:50|||||||||1
1623248280000|2021-06-09 14:18:00|||||||||6
1623248290000|2021-06-09 14:18:10|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|3
1623248300000|2021-06-09 14:18:20|15840.5|15820.5|15839.8|15819.8|15840.5|15820.5|15839.8|15819.8|6
1623248310000|2021-06-09 14:18:30|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|24
1623248320000|2021-06-09 14:18:40|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|2
1623248330000|2021-06-09 14:18:50|15853|15833|15853|15833|15853|15833|15853|15833|6
1623248340000|2021-06-09 14:19:00|15856.1|15836.1|15855.5|15835.5|15856.1|15836.1|15855.5|15835.5|10
1623248350000|2021-06-09 14:19:10|15852.3|15832.3|15851.7|15831.7|15852.3|15832.3|15851.7|15831.7|13
1623248360000|2021-06-09 14:19:20|15847.3|15827.3|15844.8|15824.8|15847.3|15827.3|15844.2|15824.2|5
1623248370000|2021-06-09 14:19:30|15844.2|15824.2|15843.5|15823.5|15844.8|15824.8|15843.5|15823.5|7
1623248380000|2021-06-09 14:19:40|15841|15821|15842.3|15822.3|15842.3|15822.3|15841|15821|9
1623248390000|2021-06-09 14:19:50|||||||||2
1623248400000|2021-06-09 14:20:00|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|5
1623248410000|2021-06-09 14:20:10|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|5
1623248420000|2021-06-09 14:20:20|||||||||4
1623248430000|2021-06-09 14:20:30|15841.7|15821.7|15839.8|15819.8|15841.7|15821.7|15838|15818|23
1623248440000|2021-06-09 14:20:40|||||||||4
1623248450000|2021-06-09 14:20:50|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|6
1623248460000|2021-06-09 14:21:00|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|4
1623248470000|2021-06-09 14:21:10|15839.8|15819.8|15844.8|15824.8|15844.8|15824.8|15839.8|15819.8|13
1623248480000|2021-06-09 14:21:20|||||||||8
1623248490000|2021-06-09 14:21:30|||||||||1
1623248500000|2021-06-09 14:21:40|||||||||6
1623248510000|2021-06-09 14:21:50|15848|15828|15848|15828|15848.6|15828.6|15848|15828|13
1623248520000|2021-06-09 14:22:00|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|3
1623248530000|2021-06-09 14:22:10|||||||||6
1623248540000|2021-06-09 14:22:20|15848|15828|15848|15828|15848|15828|15848|15828|6
1623248550000|2021-06-09 14:22:30|15848.6|15828.6|15848|15828|15848.6|15828.6|15848|15828|0
1623248560000|2021-06-09 14:22:40|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|15848|15828|9
1623248570000|2021-06-09 14:22:50|15853|15833|15854.8|15834.8|15854.8|15834.8|15853|15833|2
1623248580000|2021-06-09 14:23:00|15855.5|15835.5|15858.6|15838.6|15858.6|15838.6|15855.5|15835.5|8
1623248590000|2021-06-09 14:23:10|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|6
1623248600000|2021-06-09 14:23:20|15861.8|15841.8|15870.5|15850.5|15870.5|15850.5|15861.8|15841.8|10
1623248610000|2021-06-09 14:23:30|15869.8|15849.8|15873|15853|15873|15853|15869.8|15849.8|7
1623248620000|2021-06-09 14:23:40|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|6
1623248630000|2021-06-09 14:23:50|15873|15853|15873|15853|15873|15853|15873|15853|2
1623248640000|2021-06-09 14:24:00|15872.3|15852.3|15869.8|15849.8|15872.3|15852.3|15869.8|15849.8|3
1623248650000|2021-06-09 14:24:10|||||||||5
1623248660000|2021-06-09 14:24:20|||||||||5
1623248670000|2021-06-09 14:24:30|||||||||1
1623248680000|2021-06-09 14:24:40|15868.5|15848.5|15862.3|15842.3|15868.5|15848.5|15862.3|15842.3|9
1623248690000|2021-06-09 14:24:50|||||||||2
1623248700000|2021-06-09 14:25:00|15861.7|15841.7|15859.8|15839.8|15861.7|15841.7|15859.8|15839.8|0
1623248710000|2021-06-09 14:25:10|||||||||6
1623248720000|2021-06-09 14:25:20|15859.2|15839.2|15855.5|15835.5|15859.2|15839.2|15855.5|15835.5|9
1623248730000|2021-06-09 14:25:30|||||||||1
1623248740000|2021-06-09 14:25:40|15852.3|15832.3|15850.5|15830.5|15852.3|15832.3|15850.5|15830.5|7
1623248750000|2021-06-09 14:25:50|||||||||3
1623248760000|2021-06-09 14:26:00|15853|15833|15853|15833|15853|15833|15853|15833|7
1623248770000|2021-06-09 14:26:10|||||||||6
1623248780000|2021-06-09 14:26:20|15853.6|15833.6|15855.5|15835.5|15855.5|15835.5|15853.6|15833.6|5
1623248790000|2021-06-09 14:26:30|15857.3|15837.3|15859.8|15839.8|15859.8|15839.8|15857.3|15837.3|0
1623248800000|2021-06-09 14:26:40|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|9
1623248810000|2021-06-09 14:26:50|||||||||1
1623248820000|2021-06-09 14:27:00|15853|15833|15849.2|15829.2|15853|15833|15849.2|15829.2|5
1623248830000|2021-06-09 14:27:10|15846.7|15826.7|15844.8|15824.8|15846.7|15826.7|15844.8|15824.8|6
1623248840000|2021-06-09 14:27:20|15843|15823|15842.3|15822.3|15843|15823|15840.5|15820.5|3
1623248860000|2021-06-09 14:27:40|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|5
1623248870000|2021-06-09 14:27:50|||||||||3
1623248880000|2021-06-09 14:28:00|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|2
1623248890000|2021-06-09 14:28:10|15838|15818|15840.5|15820.5|15840.5|15820.5|15838|15818|10
1623248900000|2021-06-09 14:28:20|||||||||4
1623248910000|2021-06-09 14:28:30|15839.8|15819.8|15838.6|15818.6|15839.8|15819.8|15838|15818|1
1623248920000|2021-06-09 14:28:40|15838|15818|15835.5|15815.5|15838|15818|15835.5|15815.5|11
1623248930000|2021-06-09 14:28:50|||||||||17
1623248940000|2021-06-09 14:29:00|||||||||2
1623248950000|2021-06-09 14:29:10|||||||||1
